Avantis U.S. Mid Cap Value ETF (AVMV)

AVMV
🏛️ アメリカ →
69.18
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 66.02 66.02 65.14 65.28 0.0M
2024-12-30 64.88 65.48 64.72 65.22 0.0M
2024-12-27 66.31 66.31 65.43 65.62 0.0M
2024-12-26 65.89 66.26 65.88 66.24 0.0M
2024-12-24 65.44 66.09 65.44 66.09 0.0M
2024-12-23 65.60 65.60 64.92 65.53 0.0M
2024-12-20 65.03 65.82 64.86 65.45 0.0M
2024-12-19 65.18 65.19 64.56 64.59 0.0M
2024-12-18 67.07 67.19 64.66 64.69 0.0M
2024-12-17 67.25 67.31 66.82 66.97 0.0M
2024-12-16 68.23 68.59 67.96 68.00 0.0M
2024-12-13 68.52 68.59 68.18 68.34 0.0M
2024-12-12 69.14 69.14 68.70 68.70 0.0M
2024-12-11 69.05 69.35 68.95 69.07 0.0M
2024-12-10 69.54 69.54 68.59 68.62 0.0M
2024-12-09 70.14 70.14 69.16 69.16 0.0M
2024-12-06 70.06 70.06 69.64 69.75 0.0M
2024-12-05 70.60 70.60 69.98 69.98 0.0M
2024-12-04 71.20 71.20 70.09 70.29 0.0M
2024-12-03 71.07 71.07 70.41 70.57 0.0M
2024-12-02 70.78 71.02 70.70 70.77 0.0M
2024-11-29 71.08 71.32 71.06 71.06 0.0M
2024-11-27 71.09 71.09 70.74 70.76 0.0M
2024-11-26 70.82 71.00 70.63 70.96 0.0M
2024-11-25 71.46 71.74 71.24 71.24 0.0M
2024-11-22 70.18 70.48 70.18 70.48 0.0M
2024-11-21 69.27 69.74 69.27 69.63 0.0M
2024-11-20 68.30 68.49 68.05 68.49 0.0M
2024-11-19 67.41 68.02 67.41 68.02 0.0M
2024-11-18 68.20 68.31 68.03 68.13 0.0M
2024-11-15 68.58 68.58 67.74 67.91 0.0M
2024-11-14 68.57 68.68 68.14 68.14 0.0M
2024-11-13 68.78 68.93 68.40 68.40 0.0M
2024-11-12 69.03 69.03 68.65 68.65 0.0M
2024-11-11 69.06 69.39 69.05 69.24 0.0M
2024-11-08 68.39 68.64 68.37 68.50 0.0M
2024-11-07 68.45 68.66 68.20 68.23 0.0M
2024-11-06 67.61 68.56 67.55 68.53 0.0M
2024-11-05 64.87 65.24 64.87 65.24 0.0M
2024-11-04 64.54 64.78 64.27 64.31 0.0M
2024-11-01 64.78 64.78 64.11 64.19 0.0M
2024-10-31 64.98 64.98 64.44 64.44 0.0M
2024-10-30 65.41 65.41 64.96 64.99 0.0M
2024-10-29 64.68 65.01 64.68 64.92 0.0M
2024-10-28 65.02 65.28 65.02 65.18 0.0M
2024-10-25 65.20 65.21 64.40 64.45 0.0M
2024-10-24 64.79 64.93 64.70 64.93 0.0M
2024-10-23 64.99 64.99 64.52 64.65 0.0M
2024-10-22 65.00 65.03 64.83 64.92 0.0M
2024-10-21 65.73 65.73 65.26 65.26 0.0M
2024-10-18 66.00 66.07 65.78 66.01 0.0M
2024-10-17 66.13 66.19 66.04 66.07 0.0M
2024-10-16 66.13 66.19 66.07 66.11 0.0M
2024-10-15 65.77 66.19 65.39 65.39 0.0M
2024-10-14 65.20 65.74 65.20 65.74 0.0M
2024-10-11 65.26 65.33 65.25 65.33 0.0M
2024-10-10 64.59 64.60 64.29 64.45 0.0M
2024-10-09 64.33 64.88 64.33 64.76 0.0M
2024-10-08 64.04 64.42 64.00 64.24 0.0M
2024-10-07 64.30 64.30 63.86 64.23 0.0M
2024-10-04 64.55 64.86 64.22 64.74 0.0M
2024-10-03 63.58 63.89 63.58 63.87 0.0M
2024-10-02 64.07 64.13 63.83 63.92 0.0M
2024-10-01 64.29 64.29 63.64 63.96 0.0M
2024-09-30 64.13 64.25 63.66 64.25 0.0M
2024-09-27 64.14 64.67 64.14 64.24 0.0M
2024-09-26 63.91 64.05 63.70 63.89 0.0M
2024-09-25 63.82 63.90 63.31 63.35 0.0M
2024-09-24 63.83 64.33 63.83 63.95 0.0M
2024-09-23 63.87 63.90 63.62 63.90 0.0M
2024-09-20 64.23 64.23 63.30 63.54 0.0M
2024-09-19 63.77 64.03 63.30 63.85 0.0M
2024-09-18 62.78 63.74 62.65 62.68 0.0M
2024-09-17 62.87 62.87 62.48 62.59 0.0M
2024-09-16 61.98 62.15 61.67 62.08 0.0M
2024-09-13 61.51 61.53 61.24 61.41 0.0M
2024-09-12 59.82 60.48 59.82 60.41 0.0M
2024-09-11 59.67 60.05 58.69 60.05 0.0M
2024-09-10 59.71 59.75 59.36 59.75 0.0M
2024-09-09 60.19 60.44 60.11 60.13 0.0M
2024-09-06 59.75 59.75 59.56 59.65 0.0M
2024-09-05 60.90 60.90 60.33 60.42 0.0M
2024-09-04 61.06 61.06 60.65 60.85 0.0M
2024-09-03 61.60 61.75 61.06 61.16 0.0M
2024-08-30 62.57 62.85 62.23 62.85 0.7M
2024-08-29 62.33 62.96 62.33 62.43 0.0M
2024-08-28 62.32 62.36 62.18 62.18 0.0M
2024-08-27 62.36 62.45 62.36 62.37 0.0M
2024-08-26 63.38 63.38 62.52 62.52 0.0M
2024-08-23 62.38 62.71 62.26 62.68 0.0M
2024-08-22 61.27 61.33 61.11 61.11 0.0M
2024-08-21 61.09 61.39 61.09 61.39 0.0M
2024-08-20 60.85 60.87 60.67 60.67 0.0M
2024-08-19 61.31 61.31 61.17 61.29 0.0M
2024-08-16 60.57 60.82 60.50 60.73 0.0M
2024-08-15 60.48 60.93 60.48 60.68 0.0M
2024-08-14 59.58 59.71 59.37 59.59 0.0M
2024-08-13 59.09 59.65 58.96 59.51 0.0M
2024-08-12 59.01 59.09 58.95 58.99 0.0M
2024-08-09 59.08 59.34 58.98 59.30 0.0M
2024-08-08 59.02 59.27 58.88 59.26 0.0M
2024-08-07 59.29 59.29 57.80 57.80 0.0M
2024-08-06 58.19 58.85 58.19 58.46 0.0M
2024-08-05 57.84 58.13 56.93 57.76 0.0M
2024-08-02 59.89 59.89 58.82 59.21 0.0M
2024-08-01 62.52 62.52 60.91 61.31 0.0M
2024-07-31 63.03 63.65 63.02 63.02 0.0M
2024-07-30 62.61 62.73 62.31 62.56 0.0M
2024-07-29 62.64 62.68 62.21 62.38 0.0M
2024-07-26 62.40 62.66 62.23 62.47 0.0M
2024-07-25 61.61 62.25 61.46 61.46 0.0M
2024-07-24 61.73 61.95 60.91 60.91 0.0M
2024-07-23 61.75 62.26 61.74 62.03 0.0M
2024-07-22 61.93 62.07 61.29 62.07 0.0M
2024-07-19 61.78 61.78 61.27 61.44 0.0M
2024-07-18 62.70 62.85 61.85 61.88 0.0M
2024-07-17 62.97 63.04 62.38 62.38 0.0M
2024-07-16 62.03 63.21 62.03 63.17 0.1M
2024-07-15 61.40 62.16 61.40 61.69 0.0M
2024-07-12 61.64 61.69 61.35 61.35 0.0M
2024-07-11 60.56 60.87 60.52 60.86 0.0M
2024-07-10 59.22 59.72 59.17 59.72 0.0M
2024-07-09 60.03 60.03 59.06 59.07 0.0M
2024-07-08 59.53 59.53 58.98 59.23 0.0M
2024-07-05 59.84 59.84 58.67 58.84 0.0M
2024-07-03 59.83 59.83 59.47 59.50 0.0M
2024-07-02 59.60 59.60 59.14 59.32 0.0M
2024-07-01 60.33 60.33 59.20 59.25 0.0M
2024-06-28 59.84 60.02 59.54 59.65 0.0M
2024-06-27 59.32 59.45 59.32 59.37 0.0M
2024-06-26 59.42 59.47 59.29 59.47 0.0M
2024-06-25 60.18 60.18 59.65 59.76 0.0M
2024-06-24 60.24 60.51 60.24 60.32 0.0M
2024-06-21 59.92 59.92 59.58 59.82 0.0M
2024-06-20 59.95 60.06 59.81 59.91 0.0M
2024-06-18 60.11 60.11 59.83 60.02 0.0M
2024-06-17 58.95 59.70 58.95 59.70 0.0M
2024-06-14 58.90 59.06 58.86 59.06 0.0M
2024-06-13 60.56 60.56 59.62 60.08 0.0M
2024-06-12 60.95 60.95 60.44 60.44 0.0M
2024-06-11 59.80 59.80 59.55 59.67 0.0M
2024-06-10 59.65 60.03 59.65 60.02 0.0M
2024-06-07 59.86 60.00 59.66 59.68 0.0M
2024-06-06 60.33 60.33 59.75 59.86 0.0M
2024-06-05 59.75 60.21 59.75 60.21 0.0M
2024-06-04 60.20 60.20 59.65 59.69 0.0M
2024-06-03 60.90 60.90 60.18 60.47 0.0M
2024-05-31 60.52 61.24 60.35 61.24 0.0M
2024-05-30 60.61 60.63 60.46 60.52 0.0M
2024-05-29 59.94 60.00 59.78 59.85 0.0M
2024-05-28 60.77 60.96 60.41 60.55 0.0M
2024-05-24 60.59 60.75 60.51 60.69 0.0M
2024-05-23 60.17 60.50 59.92 59.94 0.0M
2024-05-22 60.94 61.05 60.54 60.59 0.0M
2024-05-21 61.03 61.05 60.92 61.05 0.0M
2024-05-20 61.25 61.40 61.11 61.11 0.0M
2024-05-17 60.81 61.06 60.81 61.00 0.0M
2024-05-16 61.16 61.18 60.90 60.90 0.0M
2024-05-15 61.25 61.36 61.25 61.36 0.0M
2024-05-14 60.78 60.95 60.74 60.95 0.0M
2024-05-13 61.07 61.07 60.59 60.59 0.0M
2024-05-10 60.67 60.71 60.67 60.71 0.0M
2024-05-09 60.65 60.81 60.62 60.81 0.0M
2024-05-08 60.25 60.26 59.99 60.24 0.0M
2024-05-07 60.56 60.57 60.21 60.21 0.0M
2024-05-06 60.02 60.23 60.02 60.23 0.0M
2024-05-03 59.43 59.48 59.43 59.48 0.0M
2024-05-02 58.49 58.82 58.40 58.82 0.0M
2024-05-01 58.25 58.66 58.05 58.32 0.0M
2024-04-30 59.13 59.13 58.67 58.67 0.0M
2024-04-29 59.85 59.85 59.46 59.78 0.0M
2024-04-26 59.31 59.31 59.31 59.31 0.0M
2024-04-25 58.85 59.27 58.85 59.23 0.0M
2024-04-24 59.70 59.70 59.13 59.45 0.0M
2024-04-23 59.07 59.47 58.99 59.35 0.0M
2024-04-22 58.25 59.08 58.25 58.73 0.0M
2024-04-19 58.44 58.44 58.13 58.25 0.0M
2024-04-18 58.10 58.10 57.95 58.02 0.0M
2024-04-17 58.54 58.54 57.97 58.08 0.0M
2024-04-16 58.77 58.77 58.22 58.29 0.0M
2024-04-15 59.39 59.39 58.64 58.77 0.0M
2024-04-12 60.19 60.19 59.30 59.30 0.0M
2024-04-11 60.10 60.32 60.00 60.21 0.0M
2024-04-10 60.62 60.62 60.19 60.37 0.0M
2024-04-09 61.90 61.90 60.95 61.43 0.0M
2024-04-08 61.75 61.77 61.57 61.57 0.0M
2024-04-05 61.13 61.47 61.13 61.47 0.0M
2024-04-04 62.18 62.18 60.90 60.97 0.0M
2024-04-03 61.77 61.77 61.58 61.67 0.0M
2024-04-02 61.24 61.45 61.24 61.45 0.0M
2024-04-01 62.31 62.31 62.21 62.21 0.0M
2024-03-28 62.31 62.51 62.31 62.51 0.0M
2024-03-27 61.90 62.22 61.86 62.22 0.0M
2024-03-26 61.59 61.59 61.13 61.13 0.0M
2024-03-25 61.50 61.50 61.30 61.30 0.0M
2024-03-22 61.37 61.37 61.27 61.27 0.0M
2024-03-21 61.63 61.72 61.63 61.72 0.0M
2024-03-20 60.75 61.23 60.75 61.17 0.0M
2024-03-19 59.85 60.31 59.85 60.28 0.0M
2024-03-18 60.00 60.00 59.71 59.71 0.0M
2024-03-15 59.83 59.84 59.76 59.76 0.0M
2024-03-14 59.92 59.92 59.60 59.73 0.0M
2024-03-13 60.49 60.49 60.36 60.36 0.0M
2024-03-12 59.75 60.12 59.75 60.12 0.0M
2024-03-11 60.17 60.17 59.71 59.90 0.0M
2024-03-08 60.51 60.64 59.95 59.95 0.0M
2024-03-07 60.24 60.24 60.15 60.19 0.0M
2024-03-06 59.63 59.66 59.60 59.63 0.0M
2024-03-05 59.72 59.80 59.35 59.41 0.0M
2024-03-04 59.84 59.84 59.48 59.48 0.0M
2024-03-01 59.21 59.32 59.21 59.32 0.0M
2024-02-29 58.94 59.10 58.89 59.10 0.0M
2024-02-28 58.55 58.55 58.54 58.54 0.0M
2024-02-27 58.50 58.50 58.50 58.50 0.0M
2024-02-26 58.15 58.17 58.07 58.07 0.0M
2024-02-23 58.01 58.14 58.01 58.09 0.0M
2024-02-22 57.72 57.93 57.67 57.82 0.0M
2024-02-21 57.06 57.16 57.06 57.16 0.0M
2024-02-20 56.99 57.03 56.87 56.87 0.0M
2024-02-16 57.60 57.60 57.16 57.16 0.0M
2024-02-15 57.07 57.38 57.07 57.38 0.0M
2024-02-14 56.00 56.40 56.00 56.40 0.0M
2024-02-13 55.66 55.66 55.66 55.66 0.0M
2024-02-12 56.93 57.05 56.88 56.88 0.0M
2024-02-09 55.89 56.17 55.89 56.17 0.0M
2024-02-08 55.48 55.92 55.48 55.92 0.0M
2024-02-07 55.31 55.53 55.31 55.47 0.0M
2024-02-06 55.20 55.20 55.12 55.12 0.0M
2024-02-05 54.82 55.17 54.82 55.00 0.0M
2024-02-02 55.10 55.57 55.10 55.56 0.0M
2024-02-01 54.69 55.34 54.69 55.34 0.0M
2024-01-31 55.27 55.27 55.11 55.16 0.0M
2024-01-30 56.24 56.24 56.22 56.22 0.0M
2024-01-29 55.62 55.97 55.62 55.97 0.0M
2024-01-26 55.68 55.76 55.58 55.63 0.0M
2024-01-25 55.26 55.59 55.26 55.59 0.0M
2024-01-24 55.35 55.35 55.00 55.00 0.0M
2024-01-23 55.57 55.57 54.96 55.11 0.0M
2024-01-22 55.36 55.36 55.36 55.36 0.0M
2024-01-19 54.68 54.68 54.68 54.68 0.0M
2024-01-18 53.80 54.28 53.80 54.26 0.0M
2024-01-17 53.95 54.07 53.84 53.97 0.0M
2024-01-16 54.04 54.51 54.04 54.29 0.0M
2024-01-12 54.73 54.74 54.71 54.73 0.0M
2024-01-11 54.74 54.97 54.74 54.97 0.0M
2024-01-10 54.99 55.04 54.89 55.04 0.0M
2024-01-09 54.84 55.25 54.84 55.03 0.0M
2024-01-08 55.22 55.47 54.83 55.47 0.0M
2024-01-05 55.00 55.24 54.92 55.06 0.0M
2024-01-04 55.23 55.23 54.67 54.67 0.0M
2024-01-03 55.10 55.10 54.88 54.88 0.0M
2024-01-02 55.86 55.86 55.54 55.72 0.0M