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
09:30 72.19 72.19 72.16 72.18 3.9K
09:34 72.21 72.21 72.21 72.21 0.2K
09:35 72.21 72.21 72.19 72.19 1.2K
09:37 72.21 72.21 72.21 72.21 0.8K
09:38 72.12 72.12 72.12 72.12 0.9K
09:39 72.09 72.09 72.09 72.09 0.2K
09:40 72.07 72.07 72.07 72.07 0.3K
09:42 71.99 71.99 71.96 71.96 1.5K
09:44 71.95 71.95 71.95 71.95 2.4K
09:45 71.95 72.00 71.95 72.00 3.0K
09:49 72.03 72.03 72.03 72.03 0.3K
09:52 71.94 71.94 71.90 71.90 1.9K
09:53 71.94 71.94 71.94 71.94 0.4K
09:56 71.95 71.95 71.95 71.95 0.7K
09:57 71.94 71.94 71.94 71.94 0.2K
09:59 71.97 71.97 71.97 71.97 0.5K
10:01 71.89 71.89 71.88 71.88 1.1K
10:03 71.86 71.86 71.86 71.86 0.3K
10:04 71.90 71.90 71.90 71.90 0.7K
10:05 71.88 71.88 71.88 71.88 0.3K
10:07 71.85 71.85 71.85 71.85 0.3K
10:08 71.84 71.84 71.84 71.84 0.2K
10:09 71.84 71.84 71.82 71.82 1.4K
10:12 71.80 71.83 71.80 71.82 4.0K
10:13 71.82 71.83 71.82 71.83 3.2K
10:14 71.82 71.82 71.82 71.82 1.0K
10:15 71.83 71.86 71.83 71.86 2.8K
10:17 71.88 71.88 71.88 71.88 0.5K
10:18 71.88 71.88 71.88 71.88 0.1K
10:19 71.88 71.88 71.86 71.86 3.8K
10:23 71.87 71.87 71.87 71.87 0.7K
10:27 71.80 71.82 71.80 71.82 1.8K
10:29 71.82 71.83 71.82 71.83 0.6K
10:31 71.80 71.81 71.80 71.81 1.0K
10:33 71.81 71.81 71.81 71.81 0.4K
10:40 71.85 71.85 71.85 71.85 1.2K
10:43 71.81 71.81 71.80 71.80 1.0K
10:44 71.81 71.81 71.81 71.81 0.4K
10:45 71.80 71.80 71.80 71.80 0.8K
10:47 71.79 71.81 71.79 71.81 1.4K
10:54 71.80 71.80 71.80 71.80 0.4K
10:55 71.80 71.81 71.80 71.81 1.1K
10:56 71.81 71.81 71.81 71.81 0.4K
10:57 71.79 71.79 71.79 71.79 0.2K
11:00 71.79 71.79 71.79 71.79 0.5K
11:02 71.76 71.76 71.76 71.76 0.9K
11:05 71.81 71.81 71.81 71.81 1.8K
11:06 71.83 71.83 71.83 71.83 0.5K
11:09 71.86 71.86 71.86 71.86 4.5K
11:13 71.82 71.82 71.82 71.82 0.3K
11:14 71.81 71.81 71.81 71.81 0.2K
11:16 71.81 71.81 71.80 71.80 0.9K
11:17 71.80 71.80 71.80 71.80 0.2K
11:18 71.80 71.80 71.80 71.80 0.1K
11:19 71.78 71.78 71.78 71.78 0.9K
11:21 71.81 71.81 71.81 71.81 0.3K
11:23 71.79 71.79 71.79 71.79 0.2K
11:24 71.78 71.79 71.78 71.79 0.3K
11:26 71.80 71.80 71.80 71.80 0.3K
11:29 71.77 71.77 71.77 71.77 0.9K
11:30 71.77 71.78 71.77 71.78 1.4K
11:34 71.77 71.77 71.77 71.77 0.2K
11:35 71.78 71.78 71.78 71.78 0.5K
11:36 71.79 71.79 71.79 71.79 0.2K
11:37 71.77 71.77 71.77 71.77 0.7K
11:38 71.78 71.78 71.77 71.77 3.2K
11:39 71.76 71.76 71.76 71.76 0.3K
11:40 71.77 71.77 71.77 71.76 0.9K
11:41 71.76 71.76 71.76 71.76 0.4K
11:42 71.76 71.76 71.74 71.74 0.5K
11:43 71.74 71.76 71.74 71.76 1.4K
11:44 71.77 71.77 71.77 71.77 0.9K
11:46 71.78 71.78 71.78 71.78 0.5K
11:49 71.80 71.80 71.78 71.78 0.5K
11:50 71.80 71.80 71.80 71.80 0.9K
11:52 71.82 71.82 71.82 71.82 0.1K
11:53 71.84 71.84 71.84 71.84 1.6K
11:55 71.83 71.83 71.83 71.83 0.7K
11:57 71.84 71.84 71.84 71.84 2.1K
12:00 71.84 71.84 71.84 71.84 0.4K
12:03 71.84 71.85 71.84 71.85 1.1K
12:06 71.85 71.85 71.85 71.85 2.1K
12:07 71.85 71.85 71.85 71.85 1.2K
12:10 71.86 71.86 71.86 71.86 0.3K
12:11 71.85 71.85 71.85 71.85 0.2K
12:12 71.86 71.86 71.86 71.86 0.3K
12:15 71.85 71.85 71.83 71.83 3.8K
12:18 71.87 71.88 71.87 71.88 1.8K
12:21 71.86 71.86 71.86 71.86 1.7K
12:23 71.87 71.87 71.87 71.86 1.1K
12:28 71.87 71.87 71.87 71.86 2.4K
12:29 71.84 71.84 71.84 71.84 0.7K
12:38 71.86 71.86 71.85 71.85 1.0K
12:42 71.84 71.84 71.84 71.84 1.2K
12:45 71.86 71.86 71.86 71.86 0.8K
12:47 71.88 71.88 71.88 71.88 1.5K
12:52 71.92 71.92 71.92 71.92 0.4K
12:56 71.86 71.86 71.83 71.86 39.6K
12:57 71.88 71.90 71.88 71.90 5.4K
13:02 71.90 71.90 71.90 71.90 1.1K
13:04 71.88 71.88 71.88 71.88 0.3K
13:09 71.87 71.87 71.87 71.87 0.1K
13:10 71.88 71.88 71.88 71.88 0.6K
13:17 71.91 71.91 71.91 71.91 1.5K
13:18 71.92 71.92 71.92 71.92 1.1K
13:19 71.92 71.92 71.92 71.92 0.2K
13:21 71.91 71.91 71.91 71.91 0.4K
13:23 71.92 71.92 71.92 71.92 0.2K
13:24 71.92 71.92 71.92 71.92 0.6K
13:29 71.92 71.92 71.92 71.92 1.8K
13:30 71.93 71.93 71.93 71.93 3.2K
13:31 71.93 71.93 71.93 71.93 0.3K
13:32 71.94 71.95 71.94 71.95 1.4K
13:34 71.94 71.94 71.94 71.94 0.4K
13:35 71.96 71.96 71.96 71.96 1.1K
13:36 71.96 71.96 71.96 71.96 0.4K
13:39 71.99 71.99 71.98 71.98 1.2K
13:40 71.98 71.98 71.98 71.97 1.6K
13:43 71.95 71.95 71.95 71.94 0.6K
13:44 71.94 71.94 71.94 71.94 0.2K
13:46 71.95 71.95 71.95 71.95 0.4K
13:47 71.95 71.95 71.95 71.95 0.6K
13:48 71.96 71.96 71.96 71.96 0.9K
13:51 71.95 71.95 71.95 71.95 1.6K
13:53 71.97 71.97 71.97 71.97 0.4K
13:54 71.96 71.96 71.96 71.96 1.0K
13:55 71.97 71.97 71.97 71.97 1.4K
13:56 71.96 71.97 71.96 71.97 0.7K
13:57 71.98 71.98 71.98 71.98 0.4K
13:58 71.99 71.99 71.99 71.99 0.3K
13:59 71.99 71.99 71.99 71.99 0.1K
14:00 71.97 71.97 71.97 71.97 0.3K
14:01 71.97 71.99 71.97 71.98 8.3K
14:02 71.99 71.99 71.99 71.99 0.5K
14:05 71.98 71.98 71.98 71.97 0.8K
14:11 71.98 71.98 71.98 71.98 0.6K
14:12 71.96 71.96 71.96 71.96 0.1K
14:13 71.97 71.98 71.97 71.98 0.8K
14:15 71.97 71.97 71.97 71.96 0.4K
14:18 71.97 71.97 71.96 71.97 5.1K
14:19 71.96 71.96 71.96 71.96 0.5K
14:21 71.95 71.95 71.95 71.94 0.9K
14:22 71.96 71.96 71.96 71.96 1.4K
14:25 71.98 71.98 71.98 71.98 0.3K
14:26 71.98 71.98 71.98 71.98 2.1K
14:27 71.98 71.98 71.98 71.98 0.2K
14:28 71.97 71.97 71.97 71.97 1.1K
14:29 71.97 71.97 71.96 71.96 2.2K
14:30 71.97 71.97 71.97 71.97 0.8K
14:31 71.99 71.99 71.99 71.99 5.5K
14:32 71.98 71.98 71.98 71.98 1.3K
14:33 72.01 72.01 72.01 72.01 5.0K
14:35 71.98 71.98 71.98 71.97 0.7K
14:39 71.98 71.98 71.98 71.98 0.8K
14:42 72.00 72.00 72.00 72.00 0.5K
14:43 72.01 72.01 72.01 72.01 1.0K
14:46 72.01 72.01 72.01 72.01 1.1K
14:50 72.03 72.05 72.03 72.05 1.6K
14:51 72.05 72.05 72.05 72.05 0.4K
14:52 72.07 72.07 72.07 72.07 3.3K
14:54 72.06 72.06 72.06 72.06 1.0K
14:55 72.07 72.07 72.05 72.06 2.4K
14:56 72.04 72.05 72.04 72.05 0.5K
14:58 72.05 72.05 72.05 72.05 0.9K
15:00 72.04 72.04 72.04 72.04 0.2K
15:01 72.04 72.04 72.03 72.03 1.9K
15:02 72.04 72.04 72.03 72.04 1.2K
15:04 72.03 72.03 72.02 72.02 0.6K
15:06 72.04 72.04 72.04 72.04 1.0K
15:07 72.03 72.03 72.02 72.02 0.5K
15:08 72.01 72.01 72.00 72.01 3.9K
15:09 72.00 72.00 71.99 71.99 1.8K
15:10 72.01 72.01 72.01 72.01 2.1K
15:11 72.01 72.02 72.01 72.02 0.4K
15:12 72.03 72.03 72.03 72.03 10.8K
15:13 72.04 72.04 72.03 72.03 0.8K
15:14 72.03 72.03 72.02 72.02 1.5K
15:15 72.03 72.03 72.03 72.03 1.3K
15:16 72.04 72.05 72.04 72.04 2.0K
15:17 72.03 72.03 72.03 72.03 5.2K
15:18 72.02 72.02 72.02 72.02 1.1K
15:19 72.03 72.03 72.02 72.02 2.8K
15:20 72.01 72.02 72.01 72.01 3.6K
15:21 72.02 72.02 72.02 72.02 1.5K
15:22 72.02 72.03 72.02 72.02 4.9K
15:23 72.01 72.01 72.01 72.01 0.5K
15:24 72.01 72.01 72.01 72.01 1.2K
15:25 71.99 71.99 71.99 71.99 1.6K
15:27 71.95 71.95 71.95 71.95 3.0K
15:28 71.96 71.96 71.94 71.94 2.0K
15:30 71.97 71.97 71.96 71.96 1.6K
15:31 71.96 71.96 71.96 71.96 0.2K
15:32 71.94 71.94 71.94 71.94 0.6K
15:33 71.93 71.95 71.93 71.94 1.9K
15:34 71.94 71.94 71.94 71.94 0.2K
15:35 71.94 71.94 71.94 71.94 1.3K
15:36 71.92 71.92 71.92 71.92 0.5K
15:37 71.89 71.89 71.89 71.89 0.5K
15:38 71.91 71.91 71.91 71.91 1.6K
15:39 71.93 71.93 71.93 71.93 0.4K
15:40 71.94 71.97 71.94 71.97 4.2K
15:41 71.98 71.99 71.98 71.98 5.5K
15:43 71.98 72.00 71.98 72.00 2.1K
15:44 71.99 72.00 71.98 72.00 5.9K
15:45 72.01 72.03 72.01 72.02 5.9K
15:46 72.03 72.04 72.03 72.04 5.2K
15:47 72.04 72.05 72.04 72.05 2.8K
15:48 72.05 72.05 72.03 72.03 2.9K
15:49 72.04 72.05 72.04 72.05 1.9K
15:50 72.09 72.09 72.09 72.08 6.0K
15:51 72.09 72.10 72.09 72.10 4.9K
15:52 72.09 72.10 72.09 72.10 2.9K
15:53 72.08 72.08 72.08 72.08 2.8K
15:54 72.09 72.10 72.09 72.10 4.1K
15:55 72.08 72.08 72.08 72.08 6.4K
15:56 72.09 72.09 72.09 72.08 1.4K
15:57 72.09 72.09 72.09 72.09 2.9K
15:58 72.06 72.06 72.06 72.06 0.7K
15:59 72.05 72.06 72.03 72.06 3.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし