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 84.36 84.53 84.36 84.53 21.6K
09:31 84.58 84.69 84.58 84.67 2.3K
09:32 84.73 84.77 84.70 84.77 2.5K
09:34 84.80 84.80 84.80 84.80 0.1K
09:35 84.86 84.86 84.75 84.75 8.9K
09:36 84.74 84.74 84.64 84.64 2.5K
09:38 84.69 84.69 84.69 84.69 2.1K
09:39 84.72 84.72 84.72 84.72 0.6K
09:41 84.71 84.71 84.58 84.58 1.3K
09:44 84.62 84.62 84.59 84.59 1.9K
09:45 84.62 84.65 84.62 84.65 1.7K
09:47 84.41 84.41 84.40 84.40 2.5K
09:48 84.39 84.39 84.39 84.39 0.6K
09:49 84.48 84.48 84.43 84.43 3.3K
09:50 84.42 84.42 84.42 84.42 0.5K
09:51 84.45 84.45 84.39 84.39 1.3K
09:52 84.29 84.29 84.22 84.22 3.8K
09:53 84.21 84.21 84.21 84.21 0.6K
09:54 84.35 84.35 84.32 84.32 2.0K
09:55 84.34 84.38 84.34 84.38 0.4K
09:56 84.36 84.36 84.32 84.32 0.7K
09:57 84.29 84.29 84.21 84.21 0.9K
09:58 84.18 84.18 84.18 84.18 1.5K
10:00 84.31 84.31 84.29 84.30 1.2K
10:01 84.25 84.25 84.25 84.25 0.3K
10:02 84.29 84.29 84.27 84.27 0.8K
10:03 84.32 84.37 84.27 84.37 1.7K
10:04 84.19 84.19 84.19 84.19 0.6K
10:05 84.30 84.35 84.30 84.35 8.4K
10:06 84.36 84.41 84.36 84.41 0.4K
10:07 84.51 84.51 84.43 84.43 1.3K
10:09 84.53 84.53 84.53 84.53 4.2K
10:11 84.55 84.55 84.55 84.55 1.3K
10:12 84.54 84.54 84.54 84.54 0.7K
10:13 84.58 84.62 84.58 84.61 0.9K
10:14 84.59 84.59 84.56 84.57 1.4K
10:15 84.56 84.56 84.56 84.56 0.7K
10:16 84.57 84.66 84.57 84.65 1.8K
10:18 84.72 84.74 84.69 84.74 2.4K
10:19 84.70 84.70 84.70 84.70 0.3K
10:20 84.73 84.73 84.65 84.65 6.1K
10:21 84.66 84.69 84.66 84.69 0.4K
10:22 84.71 84.71 84.67 84.67 1.3K
10:23 84.65 84.70 84.63 84.70 2.2K
10:24 84.70 84.70 84.70 84.70 0.3K
10:25 84.73 84.80 84.73 84.80 2.9K
10:26 84.84 84.84 84.84 84.84 0.4K
10:27 84.82 84.83 84.80 84.83 1.2K
10:28 84.87 84.87 84.87 84.87 0.6K
10:29 84.85 84.90 84.85 84.89 11.5K
10:30 84.87 84.87 84.87 84.87 0.1K
10:31 84.85 84.85 84.85 84.85 0.4K
10:32 84.90 84.92 84.90 84.92 6.9K
10:33 84.86 84.86 84.86 84.86 0.2K
10:34 84.91 84.92 84.91 84.92 0.9K
10:36 84.81 84.81 84.81 84.81 0.1K
10:37 84.85 84.86 84.85 84.86 1.1K
10:38 84.88 84.88 84.83 84.83 2.2K
10:39 84.90 84.93 84.90 84.93 6.1K
10:40 84.85 84.89 84.84 84.85 7.8K
10:41 84.84 84.86 84.83 84.83 12.2K
10:42 84.78 84.85 84.76 84.85 3.2K
10:43 84.81 84.81 84.79 84.79 3.2K
10:45 84.79 84.87 84.79 84.87 4.1K
10:46 84.87 84.87 84.83 84.85 1.2K
10:47 84.85 84.85 84.84 84.84 0.4K
10:48 84.91 84.93 84.91 84.93 2.4K
10:49 84.83 84.83 84.83 84.83 0.6K
10:50 84.81 84.81 84.81 84.81 0.4K
10:51 84.84 84.84 84.81 84.81 3.9K
10:53 84.80 84.85 84.80 84.85 2.3K
10:56 84.89 84.89 84.89 84.89 0.7K
10:57 84.94 84.96 84.90 84.96 2.0K
10:58 84.92 84.92 84.92 84.92 0.2K
10:59 84.95 84.96 84.95 84.96 0.6K
11:00 84.98 84.98 84.96 84.96 1.7K
11:01 84.94 84.99 84.94 84.99 0.5K
11:02 84.96 84.96 84.93 84.93 1.0K
11:03 84.97 84.99 84.97 84.99 3.7K
11:04 85.02 85.02 85.02 85.02 0.4K
11:05 85.02 85.02 85.02 85.02 0.8K
11:06 85.04 85.04 85.01 85.01 5.0K
11:07 85.07 85.07 85.07 85.07 4.2K
11:08 85.06 85.06 85.06 85.06 0.7K
11:09 85.09 85.09 85.07 85.08 1.0K
11:10 85.06 85.06 85.06 85.06 0.2K
11:11 85.07 85.07 85.04 85.04 0.4K
11:12 85.03 85.03 85.01 85.01 1.0K
11:13 84.95 84.95 84.95 84.95 4.6K
11:14 84.95 84.96 84.94 84.94 1.2K
11:15 84.95 84.95 84.91 84.91 6.7K
11:17 84.96 85.00 84.96 85.00 1.3K
11:18 84.99 84.99 84.99 84.99 0.8K
11:19 84.96 84.96 84.92 84.92 0.9K
11:20 84.92 84.92 84.91 84.91 2.3K
11:22 84.85 84.87 84.84 84.87 0.6K
11:23 84.87 84.87 84.85 84.85 1.2K
11:24 84.86 84.91 84.86 84.91 2.9K
11:26 84.80 84.80 84.80 84.80 0.6K
11:27 84.80 84.80 84.77 84.77 0.9K
11:28 84.72 84.76 84.70 84.70 3.4K
11:29 84.74 84.75 84.73 84.75 2.8K
11:30 84.80 84.80 84.80 84.80 0.2K
11:31 84.81 84.85 84.80 84.85 1.8K
11:32 84.87 84.89 84.84 84.89 5.4K
11:33 84.85 84.90 84.85 84.90 2.0K
11:34 84.90 84.93 84.90 84.93 1.2K
11:35 84.87 84.91 84.87 84.91 1.0K
11:36 84.95 84.95 84.95 84.95 0.4K
11:37 84.92 84.95 84.92 84.95 0.9K
11:38 84.95 84.95 84.95 84.95 2.9K
11:39 85.00 85.02 85.00 85.02 1.7K
11:40 85.06 85.06 85.06 85.06 0.4K
11:41 85.07 85.07 85.07 85.07 0.8K
11:42 85.08 85.08 85.04 85.04 2.0K
11:43 85.09 85.09 85.04 85.04 1.1K
11:44 85.09 85.09 85.05 85.05 6.6K
11:46 85.07 85.07 85.07 85.07 1.4K
11:47 85.07 85.07 85.04 85.04 1.0K
11:49 85.07 85.07 85.07 85.07 0.5K
11:50 85.08 85.12 85.08 85.12 2.8K
11:51 85.11 85.11 85.11 85.11 0.6K
11:52 85.06 85.06 85.06 85.06 0.7K
11:53 85.06 85.09 85.06 85.09 0.9K
11:54 85.09 85.09 85.07 85.07 0.7K
11:55 85.11 85.11 85.11 85.11 0.9K
11:57 85.10 85.10 85.10 85.10 0.5K
11:58 85.07 85.07 85.06 85.07 90.2K
11:59 85.03 85.06 85.03 85.06 1.2K
12:00 85.04 85.04 85.04 85.04 0.4K
12:01 85.06 85.38 85.06 85.26 10.3K
12:02 85.35 85.35 85.35 85.35 1.1K
12:03 85.35 85.35 85.35 85.35 1.2K
12:04 85.46 85.46 85.46 85.46 1.7K
12:05 85.50 85.50 85.47 85.47 0.6K
12:07 85.42 85.42 85.38 85.38 0.3K
12:08 85.40 85.40 85.40 85.40 0.3K
12:09 85.42 85.42 85.42 85.42 0.5K
12:10 85.43 85.43 85.43 85.43 6.0K
12:11 85.50 85.50 85.50 85.50 2.7K
12:13 85.48 85.52 85.48 85.52 0.9K
12:14 85.56 85.56 85.56 85.56 0.3K
12:15 85.58 85.58 85.55 85.56 1.8K
12:16 85.52 85.53 85.52 85.53 8.2K
12:17 85.52 85.52 85.51 85.51 0.4K
12:18 85.58 85.58 85.56 85.55 5.6K
12:19 85.57 85.59 85.57 85.59 0.8K
12:20 85.60 85.60 85.60 85.60 3.1K
12:21 85.59 85.61 85.58 85.61 1.8K
12:22 85.62 85.62 85.60 85.60 2.4K
12:23 85.56 85.56 85.56 85.56 1.5K
12:25 85.53 85.57 85.53 85.57 1.2K
12:27 85.59 85.59 85.59 85.59 0.4K
12:28 85.52 85.52 85.52 85.52 1.8K
12:29 85.52 85.52 85.50 85.50 0.8K
12:30 85.52 85.52 85.51 85.51 3.5K
12:31 85.53 85.53 85.53 85.53 2.0K
12:32 85.63 85.63 85.62 85.62 3.4K
12:35 85.58 85.58 85.58 85.58 0.2K
12:36 85.59 85.59 85.59 85.59 0.4K
12:37 85.68 85.68 85.67 85.67 1.2K
12:38 85.68 85.70 85.68 85.70 1.1K
12:39 85.67 85.67 85.67 85.67 0.5K
12:40 85.68 85.68 85.66 85.66 3.7K
12:42 85.66 85.66 85.66 85.66 0.2K
12:43 85.67 85.67 85.67 85.67 1.7K
12:44 85.68 85.68 85.65 85.65 8.3K
12:45 85.62 85.62 85.62 85.62 0.4K
12:46 85.63 85.63 85.63 85.63 0.5K
12:47 85.62 85.62 85.59 85.59 3.5K
12:48 85.62 85.62 85.62 85.62 0.4K
12:49 85.64 85.66 85.63 85.66 10.9K
12:50 85.60 85.61 85.60 85.61 1.6K
12:51 85.61 85.61 85.55 85.57 4.0K
12:53 85.60 85.60 85.60 85.60 0.4K
12:54 85.61 85.61 85.58 85.58 0.4K
12:55 85.57 85.59 85.57 85.59 3.1K
12:56 85.57 85.57 85.54 85.54 2.1K
12:57 85.54 85.56 85.54 85.56 0.4K
12:59 85.57 85.57 85.57 85.57 0.4K
13:00 85.49 85.49 85.49 85.49 0.3K
13:01 85.48 85.48 85.48 85.48 1.6K
13:04 85.52 85.52 85.52 85.52 0.6K
13:05 85.51 85.51 85.50 85.50 1.3K
13:06 85.42 85.42 85.42 85.42 0.4K
13:07 85.45 85.47 85.45 85.47 1.3K
13:08 85.41 85.44 85.41 85.44 9.9K
13:09 85.41 85.41 85.39 85.39 0.8K
13:10 85.42 85.45 85.41 85.41 0.8K
13:11 85.42 85.42 85.38 85.40 2.3K
13:12 85.37 85.38 85.37 85.38 1.2K
13:13 85.39 85.39 85.39 85.39 0.5K
13:14 85.38 85.38 85.38 85.38 0.3K
13:15 85.41 85.41 85.38 85.38 6.1K
13:16 85.37 85.37 85.37 85.37 0.4K
13:17 85.36 85.36 85.36 85.36 0.9K
13:18 85.41 85.41 85.41 85.41 8.9K
13:19 85.45 85.45 85.45 85.45 4.5K
13:20 85.44 85.47 85.44 85.47 8.2K
13:21 85.50 85.53 85.50 85.52 2.9K
13:22 85.53 85.53 85.49 85.51 3.1K
13:23 85.51 85.51 85.43 85.43 2.7K
13:25 85.41 85.41 85.39 85.39 0.9K
13:26 85.40 85.40 85.40 85.40 0.6K
13:27 85.45 85.45 85.45 85.45 1.1K
13:28 85.48 85.48 85.46 85.47 2.7K
13:30 85.50 85.50 85.50 85.50 0.7K
13:32 85.50 85.50 85.50 85.50 3.8K
13:33 85.48 85.48 85.48 85.48 0.5K
13:35 85.50 85.52 85.50 85.52 0.7K
13:36 85.53 85.54 85.51 85.54 20.4K
13:37 85.59 85.59 85.58 85.58 4.4K
13:38 85.55 85.55 85.55 85.55 1.2K
13:39 85.54 85.57 85.54 85.56 5.8K
13:41 85.52 85.54 85.52 85.54 1.1K
13:43 85.57 85.57 85.57 85.57 0.7K
13:44 85.58 85.58 85.57 85.57 3.0K
13:45 85.60 85.60 85.60 85.60 0.3K
13:46 85.59 85.59 85.59 85.59 1.0K
13:47 85.58 85.60 85.58 85.58 3.4K
13:48 85.59 85.60 85.56 85.57 5.1K
13:49 85.55 85.56 85.55 85.55 1.0K
13:50 85.55 85.55 85.51 85.51 2.3K
13:51 85.51 85.54 85.51 85.54 0.9K
13:52 85.54 85.54 85.54 85.54 0.3K
13:53 85.57 85.59 85.57 85.59 1.5K
13:54 85.57 85.57 85.57 85.57 0.2K
13:55 85.57 85.57 85.57 85.57 0.4K
13:56 85.56 85.59 85.56 85.57 1.3K
13:57 85.59 85.59 85.59 85.59 0.3K
13:58 85.58 85.58 85.57 85.57 0.5K
13:59 85.58 85.58 85.58 85.58 0.3K
14:00 85.57 85.60 85.57 85.60 2.3K
14:01 85.58 85.59 85.57 85.59 1.0K
14:02 85.59 85.60 85.58 85.58 2.4K
14:03 85.59 85.59 85.58 85.58 0.7K
14:04 85.58 85.58 85.58 85.58 0.9K
14:05 85.57 85.61 85.57 85.61 7.0K
14:06 85.57 85.57 85.57 85.57 0.4K
14:07 85.58 85.58 85.58 85.58 1.8K
14:08 85.58 85.61 85.57 85.57 2.2K
14:11 85.61 85.62 85.61 85.62 5.5K
14:12 85.64 85.64 85.62 85.62 1.3K
14:13 85.62 85.62 85.61 85.62 2.3K
14:14 85.64 85.64 85.64 85.64 2.0K
14:16 85.61 85.65 85.61 85.65 1.3K
14:17 85.65 85.65 85.64 85.64 2.9K
14:18 85.63 85.66 85.63 85.66 2.0K
14:19 85.64 85.66 85.61 85.61 3.0K
14:20 85.60 85.60 85.60 85.60 0.5K
14:21 85.60 85.66 85.60 85.66 3.1K
14:22 85.66 85.66 85.66 85.66 5.3K
14:23 85.67 85.67 85.65 85.67 0.6K
14:24 85.66 85.66 85.66 85.66 0.4K
14:25 85.65 85.65 85.65 85.65 0.3K
14:26 85.63 85.63 85.63 85.63 1.3K
14:27 85.64 85.65 85.63 85.63 2.9K
14:28 85.63 85.64 85.63 85.64 3.3K
14:29 85.63 85.65 85.63 85.64 1.6K
14:30 85.64 85.64 85.63 85.63 2.8K
14:31 85.62 85.65 85.62 85.64 19.6K
14:32 85.64 85.65 85.64 85.65 13.4K
14:33 85.65 85.67 85.65 85.65 31.2K
14:34 85.67 85.67 85.67 85.67 14.1K
14:36 85.65 85.68 85.65 85.68 1.0K
14:37 85.68 85.68 85.68 85.68 0.2K
14:38 85.69 85.69 85.66 85.66 1.3K
14:39 85.65 85.66 85.65 85.65 2.5K
14:40 85.66 85.66 85.66 85.66 0.3K
14:41 85.66 85.66 85.66 85.66 12.1K
14:42 85.66 85.66 85.63 85.63 1.3K
14:43 85.64 85.64 85.63 85.63 0.6K
14:44 85.63 85.64 85.63 85.64 1.2K
14:45 85.62 85.62 85.62 85.62 1.5K
14:46 85.62 85.62 85.60 85.62 3.2K
14:47 85.62 85.62 85.62 85.62 0.9K
14:48 85.58 85.58 85.57 85.57 1.3K
14:49 85.45 85.45 85.42 85.42 1.1K
14:50 85.46 85.46 85.39 85.39 1.2K
14:51 85.35 85.44 85.35 85.44 6.1K
14:52 85.43 85.46 85.43 85.44 3.8K
14:53 85.44 85.46 85.44 85.46 1.8K
14:54 85.48 85.49 85.48 85.48 5.7K
14:55 85.48 85.50 85.48 85.50 1.3K
14:56 85.49 85.49 85.45 85.49 4.0K
14:57 85.49 85.51 85.48 85.50 3.2K
14:58 85.50 85.50 85.49 85.50 1.8K
14:59 85.46 85.46 85.43 85.43 0.4K
15:00 85.43 85.43 85.42 85.42 5.2K
15:01 85.41 85.45 85.40 85.45 1.4K
15:02 85.46 85.48 85.45 85.45 2.1K
15:03 85.47 85.47 85.45 85.45 3.9K
15:04 85.46 85.47 85.41 85.44 33.6K
15:05 85.43 85.43 85.41 85.41 8.7K
15:06 85.42 85.45 85.41 85.44 5.1K
15:07 85.46 85.47 85.46 85.47 2.0K
15:08 85.50 85.50 85.48 85.48 5.1K
15:09 85.49 85.49 85.46 85.49 4.3K
15:10 85.48 85.48 85.48 85.48 1.3K
15:11 85.40 85.41 85.39 85.41 2.9K
15:12 85.40 85.41 85.37 85.38 2.3K
15:13 85.40 85.42 85.40 85.42 1.0K
15:14 85.42 85.45 85.42 85.45 2.5K
15:15 85.44 85.52 85.44 85.52 1.4K
15:16 85.52 85.54 85.51 85.52 3.6K
15:17 85.54 85.54 85.52 85.53 1.7K
15:18 85.52 85.54 85.52 85.52 3.1K
15:19 85.52 85.55 85.52 85.55 2.6K
15:20 85.58 85.58 85.57 85.57 3.7K
15:21 85.58 85.58 85.57 85.58 1.7K
15:22 85.57 85.60 85.57 85.57 8.7K
15:23 85.56 85.56 85.56 85.56 7.1K
15:24 85.58 85.62 85.58 85.60 2.9K
15:25 85.60 85.60 85.60 85.60 1.0K
15:26 85.60 85.62 85.60 85.60 4.2K
15:27 85.62 85.62 85.61 85.61 5.7K
15:28 85.62 85.62 85.60 85.60 4.5K
15:29 85.60 85.61 85.58 85.61 1.1K
15:30 85.59 85.59 85.58 85.58 1.3K
15:31 85.56 85.58 85.54 85.54 5.2K
15:32 85.55 85.56 85.55 85.56 3.2K
15:33 85.54 85.54 85.54 85.54 0.9K
15:34 85.55 85.55 85.46 85.46 1.4K
15:35 85.45 85.48 85.45 85.48 2.1K
15:36 85.46 85.47 85.42 85.45 6.6K
15:37 85.44 85.49 85.44 85.49 0.8K
15:38 85.49 85.51 85.49 85.51 1.7K
15:39 85.52 85.52 85.50 85.52 6.9K
15:40 85.56 85.59 85.56 85.57 2.4K
15:41 85.57 85.59 85.57 85.57 3.7K
15:42 85.56 85.57 85.53 85.57 4.1K
15:43 85.57 85.57 85.55 85.57 3.3K
15:44 85.57 85.59 85.57 85.59 1.5K
15:45 85.58 85.59 85.52 85.54 5.7K
15:46 85.52 85.54 85.50 85.54 3.1K
15:47 85.54 85.54 85.50 85.50 4.7K
15:48 85.50 85.52 85.49 85.52 3.6K
15:49 85.50 85.50 85.46 85.47 3.3K
15:50 85.52 85.52 85.46 85.52 9.2K
15:51 85.51 85.53 85.47 85.51 5.8K
15:52 85.50 85.51 85.50 85.51 1.6K
15:53 85.53 85.57 85.53 85.57 3.3K
15:54 85.54 85.61 85.54 85.57 5.2K
15:55 85.52 85.52 85.44 85.47 3.3K
15:56 85.50 85.52 85.48 85.48 2.3K
15:57 85.54 85.54 85.54 85.54 0.4K
15:58 85.54 85.54 85.50 85.50 3.3K
15:59 85.49 85.52 85.48 85.52 14.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし