Avantis US Small Cap Value ETF (AVUV)

AVUV
🏛️ アメリカ →
100.66
最終更新: 2025-10-03
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 82.81 82.90 82.81 82.87 16.0K
09:31 82.86 82.86 82.86 82.86 2.1K
09:32 83.22 83.22 83.22 83.22 1.1K
09:33 83.11 83.11 83.07 83.07 16.0K
09:34 83.02 83.14 83.01 83.14 2.9K
09:35 83.13 83.18 83.01 83.01 10.6K
09:36 83.23 83.26 83.09 83.09 3.9K
09:37 83.14 83.14 83.09 83.09 6.9K
09:39 83.33 83.33 83.22 83.22 7.4K
09:40 83.43 83.43 83.43 83.43 0.6K
09:41 83.44 83.44 83.44 83.44 0.3K
09:42 83.40 83.49 83.40 83.49 1.7K
09:43 83.51 83.51 83.48 83.48 2.1K
09:44 83.36 83.38 83.34 83.38 3.1K
09:45 83.36 83.36 83.26 83.30 1.1K
09:46 83.39 83.39 83.39 83.39 0.1K
09:47 83.36 83.36 83.36 83.36 1.2K
09:48 83.39 83.39 83.39 83.39 0.3K
09:49 83.33 83.36 83.25 83.25 2.4K
09:50 83.27 83.30 83.23 83.30 0.7K
09:51 83.23 83.23 83.19 83.19 38.8K
09:52 83.27 83.27 83.25 83.25 1.8K
09:54 83.12 83.15 83.12 83.15 15.3K
09:55 83.06 83.07 83.06 83.07 0.7K
09:56 83.10 83.10 83.07 83.08 1.2K
09:57 83.09 83.09 83.09 83.09 1.4K
09:58 82.91 82.91 82.91 82.91 1.2K
09:59 82.95 82.98 82.88 82.95 7.0K
10:00 82.93 82.93 82.90 82.90 2.8K
10:02 83.01 83.04 83.01 83.04 13.4K
10:03 83.02 83.02 83.02 83.02 0.3K
10:04 83.14 83.19 83.08 83.19 1.8K
10:07 83.24 83.24 83.24 83.24 0.3K
10:09 83.25 83.27 83.22 83.22 2.3K
10:10 83.24 83.24 83.24 83.24 0.9K
10:11 83.23 83.28 83.22 83.22 1.1K
10:12 83.23 83.34 83.23 83.30 1.7K
10:15 83.25 83.25 83.25 83.25 0.5K
10:17 83.25 83.25 83.25 83.25 1.4K
10:18 83.37 83.37 83.32 83.32 1.7K
10:19 83.28 83.28 83.28 83.28 0.6K
10:20 83.30 83.33 83.30 83.33 4.0K
10:21 83.39 83.41 83.39 83.41 4.6K
10:23 83.39 83.39 83.39 83.39 1.5K
10:25 83.47 83.47 83.47 83.47 3.0K
10:26 83.42 83.42 83.42 83.42 0.5K
10:27 83.34 83.35 83.34 83.35 8.0K
10:29 83.40 83.40 83.38 83.38 1.0K
10:30 83.32 83.32 83.27 83.27 0.8K
10:31 83.21 83.21 83.18 83.18 4.4K
10:32 83.21 83.21 83.17 83.17 1.0K
10:33 83.22 83.22 83.16 83.19 2.8K
10:34 83.20 83.20 83.20 83.20 1.9K
10:35 83.23 83.23 83.23 83.23 0.4K
10:36 83.20 83.25 83.20 83.25 1.2K
10:37 83.36 83.36 83.36 83.36 0.5K
10:38 83.35 83.37 83.35 83.37 0.8K
10:40 83.34 83.37 83.29 83.29 6.2K
10:41 83.10 83.10 83.10 83.10 0.3K
10:42 83.21 83.21 83.21 83.21 0.3K
10:43 83.26 83.26 83.26 83.26 0.5K
10:45 83.31 83.32 83.31 83.32 0.8K
10:47 83.35 83.38 83.35 83.38 2.4K
10:48 83.34 83.34 83.34 83.34 0.7K
10:50 83.32 83.32 83.26 83.26 0.6K
10:51 83.22 83.22 83.22 83.22 0.3K
10:52 83.25 83.25 83.17 83.17 2.0K
10:53 83.20 83.20 83.12 83.12 1.2K
10:54 83.09 83.13 83.09 83.09 3.4K
10:55 83.11 83.11 83.11 83.11 0.3K
10:56 83.03 83.03 83.02 83.02 0.4K
10:58 83.06 83.06 83.03 83.04 2.8K
11:01 83.13 83.13 83.12 83.12 4.3K
11:03 83.05 83.05 83.03 83.03 0.4K
11:04 83.05 83.05 83.02 83.02 0.6K
11:05 83.00 83.00 83.00 83.00 0.8K
11:07 82.94 82.94 82.94 82.94 0.9K
11:08 82.87 82.87 82.87 82.87 1.9K
11:09 82.85 82.89 82.85 82.89 0.7K
11:10 82.89 82.89 82.89 82.89 0.6K
11:11 82.83 82.91 82.83 82.91 2.0K
11:12 82.86 82.86 82.84 82.83 1.3K
11:13 82.85 82.87 82.85 82.87 0.9K
11:14 82.88 82.89 82.88 82.89 1.8K
11:15 82.79 82.80 82.79 82.80 0.8K
11:16 82.86 82.86 82.86 82.86 1.9K
11:17 82.87 82.87 82.81 82.81 1.1K
11:18 82.81 82.81 82.81 82.81 0.4K
11:19 82.84 82.87 82.84 82.86 2.1K
11:20 82.83 82.83 82.82 82.82 1.0K
11:21 82.73 82.73 82.73 82.73 0.8K
11:22 82.76 82.76 82.75 82.75 3.3K
11:24 82.66 82.66 82.66 82.66 0.3K
11:25 82.67 82.67 82.63 82.63 1.6K
11:27 82.56 82.56 82.56 82.56 5.3K
11:30 82.51 82.51 82.50 82.50 0.6K
11:31 82.57 82.57 82.56 82.56 0.4K
11:32 82.61 82.61 82.60 82.60 0.7K
11:33 82.60 82.60 82.56 82.56 0.9K
11:34 82.59 82.59 82.49 82.48 3.8K
11:36 82.49 82.60 82.49 82.59 2.5K
11:37 82.62 82.64 82.62 82.64 0.5K
11:38 82.67 82.67 82.67 82.67 0.7K
11:40 82.68 82.68 82.68 82.68 0.5K
11:42 82.69 82.72 82.69 82.72 2.4K
11:43 82.70 82.70 82.68 82.68 0.8K
11:44 82.65 82.65 82.61 82.61 4.3K
11:45 82.63 82.66 82.60 82.62 2.2K
11:46 82.60 82.61 82.58 82.61 3.2K
11:47 82.60 82.60 82.60 82.60 1.6K
11:48 82.58 82.61 82.58 82.61 0.8K
11:49 82.61 82.61 82.59 82.60 3.5K
11:50 82.58 82.60 82.58 82.60 2.2K
11:51 82.56 82.59 82.55 82.56 2.4K
11:52 82.65 82.65 82.61 82.61 0.7K
11:53 82.69 82.69 82.69 82.69 1.4K
11:54 82.60 82.60 82.60 82.60 0.5K
11:55 82.63 82.63 82.63 82.63 0.3K
11:56 82.64 82.64 82.58 82.58 0.6K
11:57 82.57 82.57 82.54 82.54 5.8K
11:59 82.59 82.59 82.57 82.57 9.0K
12:00 82.58 82.58 82.58 82.58 0.8K
12:01 82.57 82.57 82.53 82.53 2.1K
12:02 82.52 82.55 82.52 82.52 1.0K
12:04 82.46 82.46 82.46 82.46 0.4K
12:05 82.44 82.44 82.44 82.44 3.0K
12:08 82.43 82.44 82.43 82.44 4.9K
12:09 82.46 82.46 82.43 82.43 1.2K
12:10 82.45 82.45 82.45 82.45 0.4K
12:11 82.38 82.38 82.38 82.38 0.2K
12:12 82.42 82.43 82.39 82.39 3.1K
12:13 82.35 82.44 82.35 82.40 1.6K
12:14 82.41 82.42 82.41 82.42 1.1K
12:15 82.47 82.50 82.47 82.50 1.3K
12:16 82.51 82.51 82.51 82.51 0.5K
12:17 82.54 82.54 82.54 82.54 0.3K
12:18 82.54 82.54 82.54 82.54 1.0K
12:19 82.53 82.54 82.52 82.54 2.6K
12:21 82.46 82.48 82.46 82.48 1.5K
12:22 82.44 82.45 82.44 82.45 0.7K
12:23 82.38 82.44 82.37 82.44 3.7K
12:24 82.43 82.44 82.43 82.44 1.4K
12:25 82.40 82.40 82.40 82.40 0.1K
12:26 82.37 82.38 82.37 82.38 5.9K
12:28 82.28 82.28 82.28 82.28 1.0K
12:30 82.40 82.40 82.40 82.40 0.1K
12:31 82.44 82.44 82.40 82.40 4.4K
12:32 82.43 82.43 82.43 82.43 1.0K
12:34 82.39 82.39 82.35 82.35 1.5K
12:36 82.44 82.46 82.41 82.41 0.7K
12:37 82.37 82.37 82.37 82.37 0.3K
12:38 82.36 82.40 82.36 82.40 0.6K
12:39 82.40 82.40 82.40 82.40 1.1K
12:40 82.36 82.36 82.36 82.36 0.4K
12:41 82.42 82.43 82.41 82.43 1.4K
12:42 82.41 82.41 82.41 82.41 0.5K
12:43 82.41 82.41 82.41 82.41 0.5K
12:44 82.44 82.44 82.44 82.44 0.7K
12:46 82.40 82.46 82.40 82.46 0.9K
12:47 82.43 82.43 82.43 82.43 2.7K
12:48 82.44 82.50 82.44 82.50 0.9K
12:50 82.47 82.49 82.45 82.49 2.7K
12:52 82.43 82.43 82.43 82.43 0.4K
12:53 82.41 82.41 82.39 82.39 2.0K
12:54 82.41 82.41 82.41 82.41 3.7K
12:56 82.34 82.34 82.32 82.32 4.9K
12:57 82.32 82.32 82.31 82.31 4.0K
12:58 82.29 82.29 82.29 82.29 1.0K
12:59 82.33 82.36 82.33 82.36 1.7K
13:01 82.35 82.35 82.35 82.35 0.4K
13:02 82.38 82.38 82.32 82.32 2.6K
13:03 82.33 82.36 82.33 82.36 4.4K
13:04 82.39 82.39 82.38 82.38 1.3K
13:05 82.29 82.32 82.29 82.32 1.1K
13:06 82.36 82.36 82.36 82.36 0.3K
13:07 82.33 82.33 82.33 82.33 0.9K
13:08 82.22 82.28 82.22 82.28 3.2K
13:09 82.27 82.27 82.22 82.22 2.2K
13:11 82.22 82.22 82.22 82.22 0.4K
13:12 82.18 82.18 82.18 82.18 1.2K
13:15 82.15 82.17 82.15 82.17 0.7K
13:16 82.23 82.23 82.20 82.20 1.5K
13:18 82.22 82.23 82.22 82.23 1.6K
13:19 82.28 82.28 82.28 82.28 6.2K
13:20 82.23 82.23 82.23 82.23 1.3K
13:21 82.26 82.26 82.23 82.26 1.5K
13:22 82.23 82.23 82.23 82.23 0.7K
13:24 82.28 82.28 82.28 82.28 1.2K
13:26 82.28 82.31 82.28 82.31 0.9K
13:27 82.36 82.38 82.33 82.33 1.8K
13:28 82.27 82.27 82.27 82.27 1.1K
13:29 82.20 82.20 82.20 82.20 0.7K
13:30 82.19 82.19 82.19 82.19 0.5K
13:31 82.24 82.24 82.24 82.24 0.8K
13:34 82.20 82.26 82.20 82.26 0.8K
13:36 82.22 82.27 82.22 82.27 1.7K
13:37 82.23 82.27 82.23 82.26 1.1K
13:38 82.31 82.31 82.31 82.31 2.1K
13:42 82.23 82.23 82.19 82.20 1.7K
13:43 82.16 82.16 82.16 82.16 0.3K
13:44 82.20 82.25 82.20 82.25 1.2K
13:45 82.22 82.22 82.22 82.22 0.4K
13:46 82.21 82.25 82.21 82.25 3.5K
13:47 82.28 82.29 82.27 82.28 2.4K
13:48 82.28 82.28 82.28 82.28 0.6K
13:49 82.29 82.29 82.25 82.25 0.7K
13:50 82.27 82.27 82.27 82.27 1.7K
13:51 82.32 82.32 82.30 82.30 4.2K
13:52 82.32 82.32 82.31 82.31 1.3K
13:54 82.33 82.35 82.33 82.35 2.3K
13:55 82.35 82.35 82.34 82.34 1.2K
13:57 82.35 82.40 82.35 82.38 1.0K
13:58 82.40 82.40 82.40 82.40 2.4K
13:59 82.44 82.44 82.44 82.44 2.0K
14:00 82.44 82.45 82.44 82.45 1.1K
14:01 82.46 82.46 82.46 82.46 0.7K
14:02 82.43 82.43 82.43 82.43 2.5K
14:03 82.45 82.45 82.41 82.41 2.8K
14:04 82.44 82.44 82.44 82.44 1.0K
14:05 82.44 82.45 82.42 82.45 0.8K
14:06 82.42 82.42 82.42 82.42 1.4K
14:07 82.47 82.47 82.44 82.44 1.0K
14:08 82.47 82.51 82.45 82.49 16.7K
14:09 82.48 82.48 82.47 82.48 5.8K
14:11 82.47 82.50 82.47 82.50 5.2K
14:13 82.44 82.47 82.44 82.47 8.8K
14:14 82.46 82.46 82.45 82.45 1.1K
14:15 82.48 82.48 82.45 82.45 0.4K
14:16 82.45 82.46 82.45 82.45 8.7K
14:18 82.45 82.45 82.42 82.42 0.9K
14:19 82.47 82.47 82.47 82.47 1.0K
14:20 82.49 82.50 82.49 82.50 4.9K
14:21 82.46 82.52 82.46 82.52 0.6K
14:22 82.51 82.51 82.48 82.48 0.8K
14:23 82.57 82.57 82.53 82.53 1.7K
14:24 82.60 82.60 82.60 82.60 2.4K
14:26 82.61 82.61 82.61 82.61 3.1K
14:27 82.66 82.70 82.66 82.70 8.5K
14:28 82.70 82.70 82.66 82.67 2.9K
14:29 82.65 82.65 82.65 82.65 0.9K
14:30 82.65 82.65 82.65 82.65 0.4K
14:31 82.64 82.64 82.64 82.64 0.5K
14:32 82.68 82.68 82.68 82.68 0.5K
14:33 82.66 82.66 82.66 82.66 1.1K
14:34 82.63 82.63 82.62 82.62 0.6K
14:35 82.65 82.65 82.58 82.58 6.6K
14:36 82.62 82.65 82.60 82.61 1.3K
14:37 82.63 82.63 82.63 82.63 2.2K
14:38 82.63 82.63 82.62 82.63 5.7K
14:39 82.63 82.63 82.60 82.60 13.7K
14:40 82.64 82.67 82.64 82.67 1.2K
14:41 82.66 82.66 82.64 82.64 1.3K
14:42 82.66 82.66 82.66 82.66 3.6K
14:43 82.63 82.65 82.63 82.65 5.8K
14:44 82.65 82.66 82.65 82.66 3.8K
14:45 82.63 82.65 82.63 82.64 3.3K
14:46 82.70 82.70 82.70 82.70 0.2K
14:47 82.69 82.70 82.69 82.70 2.5K
14:48 82.73 82.73 82.73 82.73 1.3K
14:50 82.69 82.69 82.69 82.69 1.3K
14:52 82.71 82.72 82.70 82.72 3.7K
14:53 82.71 82.71 82.71 82.71 0.5K
14:54 82.68 82.74 82.68 82.74 1.2K
14:55 82.72 82.72 82.69 82.72 1.1K
14:56 82.73 82.73 82.71 82.71 2.3K
14:57 82.70 82.70 82.70 82.70 1.6K
14:58 82.69 82.72 82.69 82.72 1.5K
14:59 82.72 82.72 82.72 82.72 1.0K
15:00 82.74 82.76 82.69 82.73 6.8K
15:01 82.78 82.78 82.76 82.76 1.3K
15:02 82.81 82.83 82.80 82.82 7.2K
15:03 82.81 82.82 82.81 82.82 2.4K
15:04 82.81 82.81 82.81 82.81 0.4K
15:05 82.81 82.81 82.80 82.81 1.5K
15:06 82.82 82.82 82.82 82.82 0.6K
15:07 82.84 82.86 82.84 82.86 1.6K
15:09 82.88 82.88 82.87 82.88 1.5K
15:10 82.88 82.89 82.86 82.86 2.2K
15:11 82.85 82.85 82.82 82.82 2.3K
15:12 82.82 82.82 82.80 82.80 0.5K
15:13 82.80 82.80 82.80 82.80 5.4K
15:14 82.82 82.82 82.80 82.80 1.1K
15:15 82.84 82.84 82.82 82.82 0.7K
15:16 82.82 82.82 82.82 82.82 1.8K
15:17 82.84 82.86 82.84 82.86 0.9K
15:18 82.87 82.88 82.87 82.87 1.5K
15:19 82.88 82.88 82.87 82.87 3.1K
15:20 82.88 82.91 82.88 82.88 2.9K
15:21 82.89 82.92 82.88 82.92 19.4K
15:22 82.94 82.95 82.92 82.92 5.0K
15:23 82.90 82.97 82.90 82.97 7.5K
15:24 82.95 82.95 82.92 82.95 5.8K
15:25 82.95 82.95 82.91 82.92 1.6K
15:26 82.91 82.91 82.91 82.91 0.4K
15:27 82.91 82.91 82.89 82.89 0.9K
15:28 82.88 82.89 82.87 82.88 10.0K
15:29 82.89 82.90 82.88 82.89 4.2K
15:30 82.89 82.90 82.88 82.88 5.9K
15:31 82.89 82.89 82.83 82.83 4.0K
15:32 82.85 82.85 82.81 82.81 2.6K
15:33 82.87 82.89 82.87 82.87 3.4K
15:34 82.89 82.89 82.89 82.89 2.0K
15:35 82.83 82.87 82.77 82.86 14.6K
15:36 82.86 82.86 82.82 82.82 1.0K
15:37 82.82 82.82 82.80 82.82 1.8K
15:38 82.86 82.87 82.84 82.87 2.6K
15:39 82.85 82.86 82.84 82.84 2.8K
15:40 82.88 82.88 82.85 82.88 4.7K
15:42 82.96 82.97 82.96 82.97 2.7K
15:43 82.96 82.97 82.95 82.95 13.6K
15:44 82.97 82.98 82.95 82.98 3.0K
15:45 82.97 83.00 82.97 82.99 4.9K
15:46 83.00 83.01 83.00 83.01 3.3K
15:47 83.01 83.01 83.01 83.01 4.3K
15:48 82.99 83.01 82.99 83.00 5.3K
15:49 83.02 83.02 83.02 83.02 0.6K
15:50 83.04 83.10 83.01 83.10 8.3K
15:51 83.09 83.10 83.09 83.10 1.8K
15:52 83.09 83.14 83.08 83.14 4.7K
15:53 83.12 83.15 83.12 83.15 2.5K
15:54 83.18 83.21 83.18 83.18 2.6K
15:55 83.14 83.21 83.14 83.21 3.3K
15:56 83.22 83.22 83.22 83.22 1.4K
15:57 83.22 83.25 83.22 83.23 3.2K
15:58 83.25 83.25 83.20 83.20 7.2K
15:59 83.18 83.18 83.09 83.10 18.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし