Avantis US Large Cap Value ETF (AVLV)

AVLV
🏛️ アメリカ →
72.31
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:32 71.47 71.47 71.47 71.47 4.4K
09:34 71.53 71.53 71.52 71.52 2.6K
09:38 71.55 71.55 71.55 71.55 1.3K
09:40 71.63 71.63 71.63 71.63 0.3K
09:43 71.72 71.74 71.72 71.74 0.7K
09:45 71.75 71.76 71.75 71.76 1.2K
09:46 71.76 71.76 71.76 71.76 0.7K
09:47 71.78 71.78 71.78 71.78 0.4K
09:48 71.71 71.71 71.71 71.71 2.9K
09:50 71.71 71.71 71.71 71.71 0.8K
09:51 71.71 71.71 71.71 71.71 1.2K
09:57 71.68 71.68 71.68 71.68 0.3K
09:58 71.69 71.69 71.69 71.69 0.4K
09:59 71.69 71.69 71.69 71.69 0.2K
10:00 71.70 71.70 71.69 71.69 1.3K
10:05 71.68 71.68 71.68 71.68 0.3K
10:09 71.69 71.69 71.69 71.69 2.2K
10:14 71.72 71.72 71.72 71.72 0.5K
10:16 71.72 71.72 71.72 71.72 0.3K
10:21 71.72 71.72 71.72 71.72 0.3K
10:24 71.68 71.68 71.68 71.68 0.6K
10:26 71.69 71.69 71.69 71.69 0.4K
10:28 71.67 71.67 71.67 71.67 0.9K
10:29 71.67 71.67 71.67 71.67 1.4K
10:32 71.69 71.69 71.69 71.69 0.8K
10:33 71.68 71.68 71.68 71.68 0.8K
10:37 71.67 71.67 71.67 71.67 0.5K
10:39 71.67 71.67 71.67 71.67 0.2K
10:40 71.66 71.67 71.66 71.67 3.3K
10:41 71.64 71.64 71.64 71.64 0.1K
10:42 71.64 71.64 71.64 71.64 0.1K
10:43 71.66 71.66 71.66 71.66 0.6K
10:44 71.66 71.66 71.66 71.66 0.1K
10:45 71.65 71.65 71.63 71.63 1.2K
10:47 71.61 71.63 71.61 71.63 1.9K
10:52 71.65 71.65 71.65 71.65 0.6K
10:56 71.66 71.66 71.66 71.66 0.9K
10:57 71.67 71.67 71.67 71.67 0.2K
11:00 71.68 71.68 71.68 71.68 0.7K
11:02 71.69 71.69 71.69 71.69 0.4K
11:03 71.71 71.72 71.71 71.72 1.4K
11:05 71.70 71.70 71.70 71.70 0.3K
11:06 71.72 71.72 71.72 71.72 1.2K
11:07 71.70 71.70 71.70 71.70 1.3K
11:08 71.71 71.71 71.71 71.71 0.8K
11:13 71.69 71.69 71.69 71.69 0.9K
11:16 71.71 71.71 71.71 71.71 0.2K
11:18 71.70 71.70 71.70 71.69 0.9K
11:22 71.67 71.67 71.67 71.67 0.3K
11:24 71.71 71.71 71.70 71.70 3.1K
11:28 71.71 71.71 71.71 71.71 1.2K
11:29 71.70 71.70 71.70 71.70 0.7K
11:31 71.72 71.72 71.72 71.72 0.6K
11:33 71.71 71.71 71.71 71.71 0.1K
11:34 71.72 71.72 71.72 71.72 0.3K
11:35 71.72 71.72 71.72 71.72 0.2K
11:36 71.71 71.71 71.71 71.71 0.4K
11:37 71.70 71.70 71.70 71.70 0.5K
11:38 71.70 71.70 71.70 71.70 0.3K
11:39 71.74 71.74 71.74 71.74 1.8K
11:40 71.69 71.69 71.67 71.67 1.7K
11:41 71.67 71.67 71.67 71.67 0.9K
11:42 71.71 71.71 71.71 71.71 0.1K
11:43 71.71 71.72 71.71 71.72 0.5K
11:44 71.70 71.70 71.70 71.69 0.2K
11:45 71.70 71.70 71.70 71.70 1.6K
11:46 71.70 71.70 71.70 71.70 1.0K
11:48 71.71 71.71 71.69 71.69 3.3K
11:53 71.71 71.72 71.71 71.71 0.3K
11:54 71.71 71.71 71.71 71.71 0.3K
11:55 71.72 71.72 71.72 71.72 0.9K
11:57 71.71 71.71 71.71 71.71 0.6K
11:58 71.72 71.72 71.72 71.72 0.5K
12:00 71.71 71.71 71.71 71.71 0.4K
12:01 71.72 71.72 71.72 71.72 0.2K
12:02 71.70 71.70 71.70 71.70 0.7K
12:03 71.71 71.71 71.71 71.71 0.3K
12:06 71.72 71.72 71.72 71.72 0.5K
12:07 71.73 71.73 71.73 71.73 0.6K
12:11 71.73 71.73 71.73 71.73 0.2K
12:12 71.73 71.73 71.73 71.73 4.5K
12:14 71.71 71.72 71.71 71.71 1.0K
12:17 71.70 71.70 71.70 71.70 0.9K
12:18 71.71 71.71 71.71 71.71 0.1K
12:19 71.70 71.70 71.70 71.70 0.9K
12:22 71.70 71.70 71.69 71.69 2.2K
12:26 71.67 71.67 71.67 71.67 0.5K
12:27 71.66 71.66 71.66 71.66 5.0K
12:29 71.70 71.70 71.70 71.70 0.3K
12:31 71.72 71.72 71.72 71.72 0.3K
12:35 71.71 71.71 71.70 71.70 0.5K
12:36 71.70 71.70 71.69 71.69 0.7K
12:38 71.67 71.67 71.66 71.66 0.2K
12:39 71.68 71.68 71.68 71.68 0.5K
12:40 71.68 71.68 71.67 71.67 1.0K
12:42 71.68 71.69 71.68 71.69 0.9K
12:45 71.66 71.66 71.66 71.66 0.3K
12:46 71.68 71.68 71.67 71.67 1.0K
12:49 71.69 71.69 71.69 71.69 0.3K
12:51 71.73 71.73 71.73 71.73 3.2K
12:52 71.73 71.73 71.73 71.73 0.7K
12:57 71.75 71.75 71.75 71.75 0.3K
12:59 71.75 71.75 71.75 71.75 0.6K
13:03 71.73 71.74 71.73 71.74 1.2K
13:04 71.73 71.75 71.73 71.75 1.4K
13:09 71.78 71.78 71.77 71.77 1.6K
13:10 71.79 71.79 71.79 71.79 0.5K
13:11 71.78 71.78 71.77 71.77 1.1K
13:17 71.77 71.77 71.76 71.76 0.8K
13:18 71.78 71.78 71.78 71.78 1.3K
13:20 71.77 71.77 71.77 71.77 1.9K
13:24 71.78 71.78 71.78 71.78 0.8K
13:28 71.80 71.80 71.80 71.80 0.4K
13:29 71.79 71.79 71.79 71.79 0.2K
13:30 71.79 71.79 71.79 71.79 0.4K
13:33 71.80 71.80 71.80 71.80 0.5K
13:37 71.82 71.82 71.82 71.82 0.2K
13:39 71.82 71.82 71.82 71.82 0.3K
13:44 71.80 71.80 71.80 71.80 0.4K
13:46 71.81 71.81 71.80 71.80 2.1K
13:47 71.78 71.78 71.78 71.78 1.8K
13:51 71.79 71.79 71.79 71.79 0.5K
13:55 71.81 71.81 71.81 71.81 0.3K
13:56 71.81 71.82 71.80 71.82 0.5K
13:57 71.81 71.81 71.80 71.80 0.8K
13:59 71.81 71.81 71.81 71.81 0.8K
14:03 71.78 71.78 71.78 71.78 0.6K
14:04 71.80 71.80 71.80 71.80 0.2K
14:05 71.80 71.80 71.80 71.80 0.3K
14:06 71.78 71.78 71.78 71.78 0.4K
14:07 71.77 71.78 71.77 71.78 0.3K
14:10 71.79 71.79 71.78 71.78 0.8K
14:13 71.80 71.80 71.79 71.79 1.8K
14:18 71.81 71.81 71.80 71.80 0.6K
14:23 71.80 71.82 71.80 71.81 1.4K
14:24 71.82 71.82 71.81 71.81 1.5K
14:25 71.81 71.81 71.81 71.81 0.6K
14:27 71.83 71.83 71.83 71.83 0.4K
14:31 71.83 71.83 71.83 71.83 0.8K
14:33 71.83 71.83 71.83 71.83 1.2K
14:36 71.83 71.83 71.83 71.83 0.4K
14:37 71.83 71.83 71.83 71.83 0.4K
14:38 71.83 71.83 71.83 71.83 0.2K
14:39 71.83 71.83 71.83 71.83 0.5K
14:40 71.82 71.82 71.82 71.82 0.2K
14:41 71.82 71.83 71.82 71.83 2.1K
14:44 71.82 71.82 71.82 71.82 0.4K
14:45 71.85 71.85 71.85 71.85 2.6K
14:47 71.85 71.86 71.85 71.86 0.4K
14:49 71.86 71.86 71.85 71.85 0.7K
14:50 71.88 71.88 71.88 71.88 0.3K
14:52 71.88 71.88 71.86 71.86 0.5K
14:54 71.87 71.87 71.87 71.87 0.7K
14:55 71.87 71.87 71.87 71.86 0.4K
14:56 71.85 71.86 71.85 71.86 0.7K
14:57 71.86 71.86 71.86 71.86 0.3K
14:58 71.86 71.86 71.84 71.84 4.2K
14:59 71.86 71.86 71.86 71.86 1.9K
15:00 71.86 71.86 71.84 71.84 1.6K
15:01 71.85 71.85 71.85 71.85 1.7K
15:03 71.86 71.86 71.85 71.85 0.4K
15:04 71.86 71.86 71.85 71.85 0.7K
15:06 71.84 71.86 71.84 71.84 0.9K
15:08 71.84 71.85 71.84 71.85 10.5K
15:09 71.85 71.85 71.84 71.85 8.8K
15:10 71.83 71.85 71.83 71.85 1.0K
15:11 71.85 71.85 71.84 71.85 4.8K
15:12 71.84 71.85 71.84 71.85 2.2K
15:13 71.82 71.82 71.82 71.82 0.9K
15:15 71.82 71.82 71.82 71.82 0.2K
15:16 71.83 71.84 71.81 71.84 0.9K
15:17 71.84 71.84 71.82 71.82 1.7K
15:18 71.83 71.83 71.83 71.83 4.2K
15:19 71.83 71.83 71.83 71.83 0.9K
15:20 71.82 71.84 71.82 71.82 9.4K
15:24 71.82 71.82 71.82 71.82 0.4K
15:25 71.82 71.82 71.82 71.82 0.2K
15:26 71.82 71.83 71.82 71.83 1.9K
15:27 71.83 71.83 71.83 71.83 1.5K
15:29 71.81 71.81 71.81 71.81 0.9K
15:33 71.83 71.83 71.83 71.83 0.5K
15:34 71.82 71.82 71.82 71.82 1.6K
15:36 71.83 71.83 71.83 71.83 0.1K
15:37 71.84 71.84 71.84 71.84 0.4K
15:38 71.85 71.85 71.85 71.85 0.4K
15:39 71.85 71.85 71.85 71.85 2.6K
15:40 71.85 71.85 71.85 71.85 0.6K
15:41 71.85 71.85 71.85 71.85 0.1K
15:43 71.87 71.87 71.87 71.87 0.5K
15:44 71.86 71.86 71.85 71.85 3.9K
15:45 71.85 71.85 71.85 71.85 1.2K
15:46 71.85 71.85 71.84 71.84 2.5K
15:47 71.83 71.83 71.83 71.84 2.1K
15:48 71.83 71.83 71.83 71.83 1.1K
15:49 71.83 71.83 71.82 71.82 1.7K
15:53 71.81 71.81 71.81 71.81 0.1K
15:54 71.81 71.81 71.81 71.81 0.2K
15:55 71.82 71.82 71.82 71.82 0.7K
15:56 71.84 71.84 71.84 71.84 0.8K
15:57 71.83 71.83 71.83 71.83 0.9K
15:59 71.78 71.78 71.74 71.74 2.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし