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 72.18 72.20 72.13 72.13 3.6K
09:34 72.20 72.20 72.20 72.20 1.1K
09:35 72.27 72.27 72.27 72.27 1.7K
09:37 72.26 72.28 72.26 72.28 2.0K
09:38 72.30 72.31 72.30 72.31 1.4K
09:39 72.33 72.33 72.33 72.33 0.9K
09:40 72.35 72.35 72.35 72.35 0.5K
09:42 72.33 72.33 72.33 72.33 0.5K
09:44 72.31 72.31 72.31 72.31 0.9K
09:47 72.36 72.36 72.36 72.36 0.1K
09:48 72.34 72.34 72.34 72.34 0.5K
09:49 72.35 72.35 72.35 72.35 0.6K
09:51 72.36 72.36 72.36 72.36 0.5K
09:52 72.36 72.36 72.36 72.36 1.4K
10:00 72.36 72.36 72.36 72.36 0.2K
10:02 72.38 72.38 72.38 72.38 0.6K
10:04 72.34 72.34 72.34 72.34 0.5K
10:07 72.34 72.34 72.34 72.34 0.5K
10:11 72.36 72.36 72.36 72.36 0.6K
10:16 72.33 72.33 72.30 72.31 1.7K
10:17 72.31 72.33 72.31 72.33 4.1K
10:18 72.31 72.31 72.31 72.31 0.2K
10:20 72.34 72.34 72.34 72.34 0.4K
10:24 72.33 72.33 72.33 72.33 1.0K
10:27 72.33 72.33 72.33 72.33 0.3K
10:28 72.33 72.35 72.33 72.35 1.9K
10:35 72.30 72.30 72.30 72.30 0.2K
10:37 72.33 72.34 72.33 72.34 4.4K
10:40 72.34 72.34 72.34 72.34 0.4K
10:44 72.35 72.35 72.35 72.35 3.4K
10:51 72.35 72.35 72.35 72.35 0.8K
10:54 72.34 72.34 72.34 72.34 1.1K
10:55 72.38 72.38 72.38 72.38 0.3K
10:56 72.37 72.37 72.37 72.37 0.3K
10:57 72.36 72.36 72.36 72.36 0.6K
10:59 72.38 72.38 72.38 72.38 0.6K
11:00 72.38 72.39 72.38 72.39 0.6K
11:03 72.36 72.36 72.36 72.36 1.3K
11:08 72.39 72.39 72.39 72.39 0.5K
11:09 72.37 72.37 72.37 72.37 0.2K
11:10 72.35 72.35 72.35 72.35 0.4K
11:11 72.35 72.35 72.35 72.35 0.2K
11:13 72.36 72.36 72.36 72.36 0.5K
11:14 72.35 72.35 72.35 72.35 0.3K
11:15 72.35 72.35 72.35 72.35 0.4K
11:17 72.35 72.35 72.35 72.35 0.8K
11:18 72.34 72.34 72.34 72.34 4.2K
11:19 72.33 72.33 72.33 72.33 0.3K
11:20 72.34 72.34 72.34 72.34 0.1K
11:22 72.30 72.30 72.30 72.30 1.3K
11:23 72.29 72.29 72.29 72.29 0.1K
11:24 72.30 72.30 72.30 72.30 0.6K
11:25 72.30 72.30 72.30 72.30 0.4K
11:26 72.28 72.28 72.28 72.28 0.4K
11:32 72.26 72.26 72.26 72.26 0.3K
11:34 72.28 72.28 72.28 72.28 0.2K
11:35 72.29 72.29 72.29 72.29 0.6K
11:40 72.27 72.27 72.27 72.27 0.6K
11:41 72.30 72.30 72.30 72.30 3.0K
11:44 72.35 72.35 72.35 72.35 0.6K
11:45 72.34 72.34 72.33 72.33 0.5K
11:46 72.32 72.32 72.30 72.30 0.6K
11:47 72.30 72.30 72.30 72.30 0.5K
11:53 72.34 72.34 72.34 72.34 0.3K
11:54 72.34 72.34 72.34 72.34 0.3K
11:55 72.33 72.35 72.33 72.35 0.5K
11:57 72.36 72.36 72.36 72.36 1.0K
12:00 72.36 72.36 72.36 72.36 0.3K
12:05 72.33 72.33 72.33 72.33 0.6K
12:09 72.33 72.33 72.33 72.33 4.6K
12:16 72.33 72.34 72.33 72.33 1.0K
12:17 72.29 72.29 72.29 72.29 0.1K
12:19 72.29 72.29 72.29 72.29 0.6K
12:20 72.28 72.28 72.27 72.27 1.5K
12:22 72.28 72.28 72.28 72.28 1.1K
12:27 72.26 72.26 72.26 72.26 0.6K
12:31 72.26 72.26 72.26 72.26 1.8K
12:34 72.27 72.27 72.27 72.27 0.9K
12:40 72.22 72.22 72.22 72.22 1.0K
12:46 72.24 72.24 72.23 72.23 0.4K
12:47 72.22 72.22 72.22 72.22 0.2K
12:50 72.23 72.23 72.23 72.23 0.7K
12:53 72.22 72.22 72.22 72.22 1.0K
13:02 72.20 72.20 72.20 72.20 1.0K
13:06 72.23 72.23 72.23 72.23 0.3K
13:08 72.25 72.25 72.25 72.25 0.2K
13:09 72.26 72.26 72.26 72.26 1.4K
13:10 72.23 72.23 72.21 72.21 0.6K
13:11 72.23 72.23 72.23 72.23 0.1K
13:12 72.21 72.21 72.21 72.21 0.5K
13:13 72.22 72.22 72.22 72.22 0.4K
13:15 72.23 72.23 72.23 72.23 0.2K
13:19 72.20 72.20 72.20 72.20 0.2K
13:20 72.21 72.21 72.21 72.21 6.3K
13:21 72.19 72.19 72.19 72.19 0.6K
13:25 72.21 72.22 72.21 72.22 0.3K
13:26 72.23 72.23 72.23 72.23 0.1K
13:27 72.23 72.23 72.23 72.23 0.5K
13:28 72.23 72.23 72.23 72.23 0.4K
13:30 72.22 72.22 72.22 72.22 0.3K
13:31 72.23 72.23 72.23 72.23 0.2K
13:32 72.23 72.23 72.23 72.23 0.3K
13:33 72.23 72.23 72.23 72.22 0.3K
13:34 72.23 72.23 72.23 72.23 0.6K
13:40 72.21 72.21 72.21 72.21 1.1K
13:41 72.21 72.21 72.21 72.21 0.4K
13:44 72.20 72.20 72.20 72.20 1.0K
13:45 72.20 72.20 72.18 72.18 0.9K
13:46 72.19 72.20 72.19 72.20 1.1K
13:47 72.20 72.20 72.20 72.20 5.6K
13:48 72.20 72.20 72.20 72.19 1.0K
13:49 72.20 72.21 72.20 72.21 2.1K
13:50 72.22 72.22 72.22 72.22 1.5K
13:51 72.21 72.21 72.20 72.20 0.6K
13:52 72.23 72.23 72.23 72.23 0.8K
13:54 72.26 72.26 72.26 72.26 0.3K
13:56 72.27 72.28 72.27 72.28 1.2K
13:58 72.27 72.27 72.27 72.27 0.6K
13:59 72.29 72.29 72.29 72.29 0.6K
14:00 72.37 72.50 72.37 72.47 3.0K
14:01 72.45 72.45 72.39 72.39 1.3K
14:02 72.51 72.55 72.51 72.55 2.3K
14:05 72.77 72.77 72.77 72.77 3.1K
14:06 72.70 72.70 72.70 72.70 2.2K
14:08 72.69 72.69 72.65 72.68 3.1K
14:09 72.70 72.70 72.68 72.68 3.1K
14:10 72.59 72.59 72.59 72.59 0.3K
14:11 72.66 72.66 72.62 72.62 0.5K
14:12 72.65 72.65 72.65 72.65 2.5K
14:13 72.45 72.49 72.45 72.49 1.5K
14:14 72.39 72.39 72.36 72.36 0.5K
14:15 72.33 72.33 72.33 72.33 0.6K
14:16 72.38 72.38 72.38 72.38 0.6K
14:17 72.42 72.42 72.42 72.42 0.5K
14:19 72.39 72.39 72.39 72.39 0.4K
14:21 72.29 72.29 72.25 72.25 0.4K
14:22 72.42 72.42 72.42 72.42 0.2K
14:23 72.44 72.48 72.44 72.48 1.0K
14:26 72.46 72.49 72.46 72.49 1.5K
14:27 72.44 72.44 72.44 72.44 1.4K
14:28 72.57 72.57 72.57 72.57 0.2K
14:29 72.52 72.57 72.52 72.57 2.6K
14:30 72.55 72.55 72.55 72.55 0.8K
14:31 72.51 72.51 72.49 72.49 0.9K
14:32 72.46 72.46 72.29 72.33 2.3K
14:34 72.35 72.35 72.33 72.33 1.2K
14:35 72.27 72.27 72.27 72.27 0.6K
14:36 72.38 72.38 72.38 72.38 0.9K
14:38 72.24 72.24 72.24 72.24 0.9K
14:39 72.13 72.13 72.13 72.13 2.2K
14:41 72.19 72.19 72.19 72.19 0.5K
14:42 71.99 72.00 71.99 72.00 1.5K
14:43 71.99 72.01 71.99 72.01 3.9K
14:44 72.04 72.04 72.00 72.00 0.7K
14:46 71.85 71.85 71.85 71.85 1.0K
14:48 72.05 72.11 72.05 72.11 3.3K
14:50 71.99 72.02 71.93 72.02 3.0K
14:51 71.92 71.92 71.92 71.92 1.1K
14:52 71.86 71.86 71.86 71.86 0.8K
14:53 71.69 71.69 71.69 71.69 2.4K
14:54 71.65 71.65 71.65 71.65 0.2K
14:55 71.90 71.90 71.90 71.90 0.3K
14:56 71.93 71.93 71.93 71.93 0.5K
14:57 71.94 71.94 71.94 71.94 2.1K
15:00 72.05 72.07 72.05 72.07 1.4K
15:01 71.99 72.22 71.99 72.22 1.4K
15:02 72.16 72.20 72.16 72.20 1.7K
15:03 72.12 72.12 72.09 72.09 3.2K
15:04 72.09 72.13 72.09 72.09 2.8K
15:05 72.14 72.14 72.06 72.06 1.6K
15:06 72.11 72.13 72.11 72.13 2.3K
15:08 72.29 72.29 72.26 72.26 2.9K
15:09 72.22 72.22 72.12 72.12 1.5K
15:10 72.21 72.21 72.21 72.21 1.5K
15:11 72.14 72.15 72.14 72.15 1.5K
15:12 72.09 72.09 72.09 72.09 0.5K
15:14 72.01 72.01 72.01 72.01 0.8K
15:15 72.07 72.07 72.07 72.07 0.3K
15:16 72.06 72.06 72.06 72.06 1.1K
15:17 72.22 72.22 72.22 72.22 0.8K
15:18 72.23 72.23 72.13 72.13 1.0K
15:19 72.08 72.13 72.08 72.13 2.4K
15:22 72.17 72.17 72.17 72.17 0.9K
15:23 72.17 72.17 72.17 72.17 0.2K
15:24 72.27 72.27 72.27 72.27 1.6K
15:25 72.22 72.22 72.21 72.21 4.2K
15:26 72.21 72.26 72.21 72.26 1.5K
15:28 72.29 72.29 72.28 72.28 1.6K
15:29 72.26 72.26 72.26 72.26 0.4K
15:30 72.24 72.24 72.20 72.20 1.3K
15:31 72.20 72.20 72.14 72.14 1.3K
15:32 72.17 72.17 72.15 72.16 1.9K
15:33 72.16 72.20 72.15 72.15 8.9K
15:34 72.13 72.13 72.13 72.13 5.2K
15:35 72.18 72.21 72.18 72.19 4.1K
15:36 72.21 72.24 72.21 72.24 3.7K
15:37 72.25 72.26 72.25 72.26 0.5K
15:38 72.16 72.16 72.16 72.16 0.6K
15:39 72.18 72.18 72.16 72.16 0.7K
15:40 72.15 72.16 72.14 72.16 1.9K
15:41 72.18 72.18 72.18 72.18 0.6K
15:42 72.19 72.22 72.19 72.21 1.2K
15:43 72.20 72.20 72.19 72.20 0.9K
15:44 72.24 72.24 72.22 72.23 4.8K
15:45 72.16 72.16 72.16 72.16 0.6K
15:46 72.15 72.16 72.15 72.16 0.9K
15:47 72.18 72.18 72.16 72.16 0.5K
15:48 72.18 72.18 72.18 72.18 0.4K
15:49 72.21 72.21 72.21 72.21 0.1K
15:50 72.24 72.24 72.24 72.24 0.3K
15:51 72.22 72.22 72.22 72.22 1.5K
15:52 72.16 72.17 72.16 72.17 2.3K
15:53 72.16 72.17 72.16 72.17 1.8K
15:54 72.16 72.20 72.16 72.20 2.6K
15:55 72.18 72.18 72.18 72.18 0.4K
15:56 72.16 72.16 72.15 72.15 2.1K
15:57 72.08 72.08 72.08 72.08 1.8K
15:59 72.14 72.17 72.09 72.17 2.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし