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 72.49 72.49 72.41 72.45 7.4K
09:31 72.48 72.48 72.44 72.46 1.8K
09:32 72.48 72.48 72.48 72.48 0.6K
09:33 72.52 72.59 72.52 72.59 6.1K
09:34 72.56 72.57 72.56 72.57 0.4K
09:35 72.57 72.57 72.54 72.54 3.0K
09:36 72.53 72.56 72.53 72.56 4.5K
09:37 72.54 72.56 72.54 72.55 39.8K
09:38 72.56 72.56 72.55 72.55 7.0K
09:39 72.55 72.55 72.53 72.53 111.4K
09:40 72.53 72.55 72.53 72.55 239.8K
09:41 72.55 72.55 72.53 72.54 3.3K
09:42 72.53 72.54 72.53 72.54 9.8K
09:43 72.52 72.54 72.52 72.53 103.0K
09:45 72.53 72.53 72.49 72.49 6.1K
09:46 72.50 72.52 72.48 72.52 96.6K
09:47 72.53 72.53 72.53 72.53 14.8K
09:48 72.53 72.53 72.53 72.53 16.9K
09:49 72.51 72.51 72.49 72.49 1.4K
09:50 72.51 72.51 72.51 72.51 0.7K
09:51 72.47 72.47 72.45 72.45 1.6K
09:52 72.44 72.46 72.44 72.46 17.9K
09:53 72.46 72.46 72.45 72.46 9.6K
09:54 72.45 72.49 72.45 72.48 14.7K
09:55 72.48 72.49 72.48 72.48 52.7K
09:56 72.47 72.47 72.46 72.46 1.9K
09:57 72.45 72.45 72.45 72.45 0.8K
09:58 72.44 72.44 72.44 72.44 0.8K
09:59 72.44 72.44 72.44 72.44 0.7K
10:00 72.43 72.43 72.42 72.42 1.1K
10:01 72.42 72.42 72.42 72.42 0.9K
10:04 72.46 72.47 72.46 72.47 3.0K
10:05 72.47 72.47 72.47 72.47 0.2K
10:06 72.46 72.46 72.45 72.44 0.4K
10:07 72.47 72.47 72.46 72.46 0.3K
10:08 72.47 72.47 72.47 72.47 0.5K
10:09 72.49 72.49 72.48 72.47 1.2K
10:10 72.50 72.50 72.50 72.50 3.9K
10:16 72.49 72.49 72.49 72.49 0.4K
10:18 72.50 72.50 72.50 72.50 0.4K
10:20 72.49 72.49 72.49 72.49 0.7K
10:21 72.50 72.50 72.50 72.49 1.4K
10:23 72.52 72.52 72.51 72.51 0.3K
10:25 72.50 72.50 72.49 72.49 1.5K
10:26 72.48 72.48 72.48 72.48 0.3K
10:27 72.47 72.47 72.46 72.46 1.1K
10:29 72.51 72.51 72.51 72.51 0.5K
10:32 72.49 72.49 72.48 72.48 0.7K
10:37 72.45 72.45 72.45 72.45 2.1K
10:39 72.49 72.49 72.49 72.49 1.0K
10:42 72.46 72.46 72.46 72.46 0.9K
10:43 72.46 72.46 72.46 72.46 0.6K
10:45 72.47 72.47 72.47 72.47 0.1K
10:46 72.45 72.48 72.45 72.46 5.2K
10:49 72.48 72.48 72.48 72.48 6.9K
10:50 72.48 72.48 72.47 72.47 2.5K
10:51 72.49 72.49 72.49 72.49 0.5K
10:53 72.51 72.51 72.51 72.51 0.1K
10:54 72.50 72.50 72.49 72.49 1.6K
10:55 72.48 72.48 72.48 72.48 0.3K
10:57 72.46 72.46 72.46 72.46 0.3K
10:58 72.49 72.49 72.49 72.49 0.2K
10:59 72.47 72.47 72.47 72.47 0.3K
11:00 72.47 72.47 72.47 72.47 1.1K
11:01 72.46 72.46 72.46 72.46 6.5K
11:02 72.46 72.46 72.46 72.46 0.1K
11:04 72.45 72.45 72.45 72.45 0.5K
11:07 72.46 72.46 72.46 72.46 0.7K
11:08 72.45 72.45 72.45 72.45 0.7K
11:09 72.44 72.44 72.43 72.43 0.5K
11:10 72.42 72.42 72.42 72.42 0.3K
11:11 72.42 72.42 72.41 72.41 2.6K
11:14 72.40 72.40 72.40 72.40 0.4K
11:16 72.40 72.40 72.40 72.40 0.5K
11:17 72.41 72.41 72.41 72.41 0.3K
11:20 72.40 72.40 72.40 72.40 0.6K
11:24 72.40 72.40 72.40 72.40 0.9K
11:25 72.39 72.39 72.39 72.39 0.1K
11:27 72.37 72.37 72.37 72.37 2.3K
11:30 72.38 72.38 72.38 72.38 0.6K
11:32 72.38 72.38 72.38 72.38 0.5K
11:33 72.37 72.37 72.37 72.36 0.6K
11:34 72.35 72.35 72.35 72.35 0.1K
11:35 72.37 72.37 72.35 72.35 0.6K
11:36 72.36 72.36 72.36 72.36 0.7K
11:38 72.37 72.37 72.37 72.37 0.4K
11:39 72.38 72.38 72.38 72.38 0.5K
11:40 72.39 72.39 72.39 72.39 1.3K
11:41 72.39 72.39 72.39 72.39 0.5K
11:42 72.39 72.39 72.39 72.39 0.2K
11:43 72.37 72.37 72.37 72.37 0.5K
11:48 72.35 72.35 72.35 72.35 0.2K
11:50 72.33 72.33 72.33 72.33 0.2K
11:51 72.30 72.30 72.30 72.30 0.2K
11:53 72.28 72.28 72.28 72.28 0.5K
11:54 72.27 72.27 72.27 72.27 0.2K
11:55 72.28 72.28 72.26 72.26 0.7K
11:58 72.26 72.26 72.21 72.21 0.8K
11:59 72.20 72.21 72.20 72.20 3.0K
12:00 72.19 72.19 72.19 72.19 0.2K
12:01 72.23 72.23 72.23 72.23 1.1K
12:02 72.20 72.20 72.20 72.20 0.3K
12:05 72.24 72.24 72.24 72.24 1.1K
12:06 72.19 72.19 72.19 72.19 0.7K
12:08 72.23 72.23 72.23 72.23 0.8K
12:09 72.20 72.20 72.20 72.20 0.3K
12:11 72.20 72.20 72.18 72.18 1.5K
12:13 72.15 72.16 72.15 72.16 1.6K
12:15 72.18 72.18 72.17 72.17 1.7K
12:16 72.17 72.17 72.17 72.17 0.5K
12:17 72.16 72.16 72.16 72.16 0.3K
12:18 72.20 72.20 72.20 72.19 0.2K
12:20 72.22 72.22 72.22 72.22 0.3K
12:22 72.25 72.25 72.25 72.25 1.5K
12:24 72.29 72.29 72.29 72.29 0.3K
12:25 72.27 72.27 72.27 72.27 1.0K
12:26 72.26 72.26 72.26 72.26 0.5K
12:27 72.31 72.31 72.31 72.31 0.4K
12:30 72.26 72.30 72.26 72.30 3.0K
12:31 72.29 72.29 72.29 72.29 1.9K
12:33 72.27 72.27 72.27 72.27 0.3K
12:34 72.27 72.27 72.27 72.27 0.3K
12:35 72.29 72.29 72.28 72.28 0.8K
12:36 72.29 72.29 72.29 72.29 0.3K
12:38 72.31 72.31 72.31 72.31 1.1K
12:39 72.31 72.31 72.31 72.31 0.6K
12:43 72.28 72.28 72.28 72.28 1.1K
12:47 72.30 72.30 72.30 72.30 0.2K
12:48 72.28 72.28 72.28 72.28 0.3K
12:49 72.28 72.30 72.28 72.28 2.1K
12:51 72.25 72.25 72.25 72.25 0.5K
12:55 72.26 72.26 72.26 72.26 0.8K
12:56 72.25 72.25 72.24 72.24 1.2K
12:57 72.21 72.21 72.21 72.21 1.0K
12:59 72.21 72.21 72.21 72.21 0.6K
13:00 72.23 72.23 72.23 72.23 0.7K
13:01 72.22 72.24 72.22 72.24 4.2K
13:03 72.22 72.22 72.22 72.22 0.3K
13:04 72.24 72.24 72.24 72.24 0.2K
13:06 72.22 72.22 72.22 72.22 0.2K
13:07 72.22 72.22 72.22 72.22 0.4K
13:08 72.26 72.26 72.25 72.25 3.5K
13:09 72.24 72.26 72.24 72.26 0.5K
13:10 72.28 72.29 72.28 72.29 0.7K
13:11 72.28 72.28 72.28 72.28 0.5K
13:12 72.30 72.30 72.30 72.30 0.1K
13:13 72.29 72.29 72.29 72.29 0.2K
13:14 72.29 72.29 72.28 72.28 1.1K
13:15 72.27 72.27 72.27 72.27 2.1K
13:24 72.25 72.25 72.25 72.25 2.1K
13:27 72.24 72.24 72.24 72.24 0.5K
13:31 72.28 72.28 72.28 72.28 0.1K
13:32 72.29 72.29 72.29 72.29 0.3K
13:33 72.30 72.30 72.30 72.30 0.5K
13:34 72.31 72.31 72.30 72.30 1.9K
13:35 72.30 72.30 72.30 72.30 0.2K
13:36 72.28 72.28 72.26 72.26 1.7K
13:38 72.25 72.25 72.25 72.25 0.4K
13:40 72.22 72.22 72.22 72.22 0.9K
13:45 72.21 72.21 72.21 72.21 0.5K
13:46 72.16 72.16 72.16 72.16 0.6K
13:48 72.15 72.15 72.14 72.14 0.8K
13:49 72.16 72.16 72.16 72.16 0.6K
13:51 72.17 72.17 72.16 72.16 0.7K
13:53 72.15 72.15 72.15 72.15 1.3K
13:55 72.18 72.18 72.18 72.18 1.1K
14:00 72.15 72.15 72.15 72.15 0.6K
14:01 72.16 72.16 72.16 72.16 0.5K
14:02 72.15 72.16 72.15 72.16 4.7K
14:07 72.15 72.15 72.14 72.14 0.4K
14:09 72.14 72.14 72.14 72.14 1.5K
14:11 72.11 72.11 72.10 72.10 2.4K
14:13 72.15 72.15 72.15 72.15 0.3K
14:14 72.16 72.16 72.16 72.16 1.6K
14:15 72.18 72.18 72.18 72.18 0.5K
14:16 72.18 72.18 72.18 72.18 0.3K
14:17 72.17 72.17 72.17 72.17 0.3K
14:19 72.18 72.18 72.18 72.18 0.6K
14:23 72.15 72.15 72.15 72.15 0.5K
14:24 72.16 72.16 72.15 72.15 0.7K
14:25 72.14 72.14 72.14 72.14 0.4K
14:26 72.13 72.13 72.13 72.13 0.9K
14:29 72.16 72.16 72.15 72.15 1.0K
14:30 72.13 72.13 72.13 72.13 0.9K
14:31 72.14 72.14 72.14 72.14 0.6K
14:32 72.16 72.16 72.15 72.15 3.2K
14:34 72.16 72.16 72.16 72.16 1.0K
14:36 72.18 72.18 72.17 72.17 1.3K
14:38 72.19 72.19 72.19 72.19 3.6K
14:39 72.21 72.21 72.20 72.20 1.9K
14:40 72.19 72.19 72.19 72.19 0.2K
14:41 72.18 72.18 72.18 72.18 0.8K
14:43 72.19 72.19 72.19 72.19 0.6K
14:45 72.16 72.17 72.16 72.17 0.9K
14:47 72.17 72.18 72.17 72.18 1.0K
14:49 72.15 72.15 72.15 72.15 0.4K
14:50 72.16 72.16 72.16 72.16 0.2K
14:52 72.16 72.16 72.15 72.15 4.1K
14:53 72.18 72.19 72.18 72.19 1.6K
14:54 72.18 72.18 72.18 72.18 1.3K
14:55 72.18 72.18 72.17 72.17 0.2K
14:56 72.17 72.17 72.17 72.17 0.6K
14:58 72.16 72.16 72.16 72.16 0.4K
14:59 72.16 72.17 72.16 72.17 0.7K
15:00 72.17 72.17 72.17 72.17 0.3K
15:01 72.16 72.16 72.14 72.14 1.2K
15:02 72.13 72.13 72.13 72.13 1.0K
15:03 72.12 72.12 72.12 72.12 0.4K
15:04 72.12 72.12 72.12 72.12 2.3K
15:05 72.11 72.11 72.11 72.11 0.5K
15:06 72.11 72.11 72.10 72.10 0.2K
15:07 72.10 72.11 72.10 72.11 0.9K
15:08 72.12 72.12 72.11 72.11 14.3K
15:09 72.12 72.12 72.12 72.11 0.4K
15:10 72.13 72.13 72.12 72.12 0.9K
15:11 72.12 72.14 72.12 72.14 2.4K
15:12 72.15 72.15 72.13 72.14 4.2K
15:13 72.13 72.13 72.11 72.11 2.2K
15:14 72.11 72.13 72.11 72.13 5.8K
15:15 72.13 72.13 72.13 72.13 0.4K
15:16 72.13 72.14 72.12 72.14 2.8K
15:17 72.15 72.15 72.15 72.15 1.1K
15:18 72.15 72.15 72.15 72.15 0.6K
15:19 72.16 72.16 72.16 72.16 1.6K
15:20 72.15 72.15 72.15 72.15 2.5K
15:21 72.16 72.17 72.16 72.17 1.0K
15:22 72.15 72.15 72.15 72.15 1.5K
15:24 72.16 72.16 72.15 72.16 2.2K
15:25 72.16 72.16 72.14 72.14 1.8K
15:27 72.15 72.16 72.15 72.16 2.2K
15:28 72.16 72.16 72.16 72.16 0.2K
15:29 72.17 72.17 72.15 72.15 1.2K
15:30 72.17 72.17 72.17 72.17 1.9K
15:31 72.17 72.19 72.17 72.18 7.0K
15:34 72.19 72.19 72.19 72.19 0.5K
15:36 72.18 72.18 72.16 72.16 0.9K
15:37 72.17 72.17 72.17 72.17 1.7K
15:38 72.16 72.17 72.16 72.17 2.2K
15:39 72.17 72.19 72.17 72.19 1.0K
15:40 72.20 72.22 72.20 72.20 3.6K
15:41 72.20 72.20 72.19 72.19 1.4K
15:42 72.20 72.20 72.17 72.18 6.1K
15:43 72.17 72.19 72.17 72.19 0.7K
15:44 72.18 72.18 72.18 72.18 0.8K
15:45 72.18 72.18 72.18 72.18 1.3K
15:47 72.20 72.20 72.20 72.20 0.2K
15:48 72.20 72.20 72.20 72.20 0.9K
15:49 72.19 72.19 72.19 72.19 2.1K
15:50 72.19 72.19 72.19 72.19 1.5K
15:51 72.20 72.20 72.20 72.20 0.5K
15:54 72.23 72.23 72.21 72.21 4.6K
15:55 72.17 72.17 72.17 72.17 1.8K
15:57 72.16 72.17 72.16 72.17 0.7K
15:59 72.18 72.19 72.15 72.17 8.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし