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 89.51 89.51 89.28 89.39 30.3K
09:31 89.41 89.43 89.30 89.30 8.6K
09:32 89.28 89.46 89.28 89.46 2.4K
09:33 89.46 89.50 89.46 89.50 1.5K
09:34 89.43 89.43 89.43 89.43 5.9K
09:35 89.49 89.56 89.49 89.53 1.2K
09:36 89.59 89.65 89.54 89.58 4.9K
09:37 89.56 89.56 89.56 89.56 2.8K
09:39 89.59 89.61 89.58 89.61 1.3K
09:40 89.62 89.62 89.58 89.58 0.3K
09:41 89.61 89.63 89.61 89.63 2.5K
09:42 89.58 89.58 89.58 89.58 1.6K
09:43 89.65 89.65 89.65 89.65 0.3K
09:44 89.64 89.64 89.58 89.58 1.2K
09:45 89.53 89.57 89.53 89.57 3.2K
09:46 89.60 89.60 89.60 89.60 1.2K
09:47 89.65 89.65 89.65 89.65 1.3K
09:48 89.67 89.69 89.67 89.69 1.3K
09:51 89.57 89.60 89.57 89.60 0.9K
09:52 89.65 89.65 89.65 89.65 1.1K
09:53 89.62 89.62 89.62 89.62 0.7K
09:54 89.62 89.62 89.62 89.62 0.8K
09:55 89.59 89.65 89.59 89.63 0.9K
09:56 89.64 89.64 89.63 89.63 0.5K
09:57 89.64 89.64 89.60 89.61 1.4K
09:58 89.58 89.64 89.54 89.56 10.2K
10:00 89.58 89.58 89.58 89.58 0.1K
10:01 89.57 89.57 89.57 89.57 1.8K
10:02 89.64 89.64 89.64 89.64 1.6K
10:03 89.57 89.63 89.57 89.63 1.3K
10:04 89.63 89.68 89.63 89.68 12.0K
10:06 89.72 89.73 89.67 89.73 7.9K
10:07 89.73 89.79 89.73 89.79 1.0K
10:08 89.80 89.80 89.80 89.80 0.5K
10:09 89.78 89.80 89.75 89.80 1.6K
10:10 89.76 89.78 89.76 89.78 1.3K
10:11 89.76 89.79 89.76 89.79 0.7K
10:12 89.80 89.83 89.80 89.83 1.5K
10:13 89.82 89.82 89.75 89.77 1.2K
10:14 89.78 89.79 89.75 89.75 3.8K
10:15 89.83 89.85 89.83 89.85 1.7K
10:16 89.85 89.88 89.85 89.88 0.7K
10:17 89.91 89.91 89.91 89.91 0.6K
10:18 89.91 89.94 89.91 89.94 1.2K
10:19 89.95 89.95 89.95 89.95 0.2K
10:20 89.88 89.92 89.88 89.92 1.6K
10:21 89.88 89.91 89.88 89.91 1.6K
10:22 89.87 89.91 89.87 89.91 1.1K
10:23 89.90 89.90 89.86 89.88 1.6K
10:24 89.83 89.83 89.83 89.83 1.0K
10:25 89.82 89.82 89.74 89.74 1.0K
10:26 89.72 89.74 89.72 89.74 1.3K
10:27 89.71 89.71 89.71 89.71 0.2K
10:28 89.68 89.68 89.64 89.68 1.0K
10:30 89.72 89.72 89.71 89.71 0.6K
10:31 89.69 89.69 89.69 89.69 1.9K
10:34 89.83 89.83 89.83 89.83 0.6K
10:35 89.79 89.84 89.79 89.84 1.3K
10:36 89.82 89.84 89.82 89.84 2.0K
10:37 89.82 89.82 89.82 89.82 0.3K
10:38 89.84 89.84 89.84 89.84 0.9K
10:39 89.82 89.82 89.81 89.81 1.0K
10:40 89.82 89.82 89.82 89.82 1.7K
10:41 89.82 89.86 89.82 89.86 1.2K
10:42 89.82 89.82 89.82 89.82 1.4K
10:43 89.80 89.80 89.76 89.76 1.9K
10:44 89.78 89.78 89.76 89.77 2.4K
10:45 89.78 89.78 89.75 89.75 1.9K
10:46 89.70 89.71 89.70 89.71 1.5K
10:48 89.69 89.70 89.69 89.70 0.3K
10:49 89.67 89.67 89.66 89.66 0.6K
10:50 89.68 89.68 89.65 89.67 1.5K
10:51 89.72 89.75 89.72 89.75 0.8K
10:52 89.74 89.77 89.74 89.77 1.2K
10:53 89.78 89.78 89.78 89.78 0.8K
10:54 89.77 89.77 89.77 89.77 1.0K
10:55 89.74 89.74 89.74 89.74 2.0K
10:56 89.76 89.77 89.74 89.74 1.3K
10:58 89.75 89.75 89.75 89.75 1.4K
10:59 89.68 89.68 89.68 89.68 0.1K
11:00 89.69 89.71 89.69 89.71 1.7K
11:01 89.73 89.76 89.73 89.76 1.8K
11:02 89.80 89.80 89.80 89.80 1.1K
11:03 89.85 89.85 89.85 89.85 0.3K
11:04 89.87 89.87 89.86 89.87 2.4K
11:05 89.85 89.85 89.85 89.85 0.7K
11:06 89.85 89.85 89.85 89.85 0.1K
11:07 89.87 89.87 89.87 89.87 0.5K
11:08 89.80 89.83 89.78 89.83 1.5K
11:09 89.83 89.83 89.83 89.83 0.6K
11:10 89.84 89.84 89.84 89.84 0.4K
11:11 89.82 89.82 89.82 89.82 0.8K
11:12 89.83 89.84 89.83 89.84 1.7K
11:13 89.80 89.85 89.80 89.85 4.6K
11:14 89.86 89.86 89.78 89.78 5.0K
11:16 89.85 89.85 89.81 89.81 0.8K
11:17 89.80 89.81 89.80 89.81 2.7K
11:18 89.82 89.82 89.81 89.81 1.3K
11:19 89.84 89.84 89.82 89.82 2.3K
11:20 89.82 89.84 89.82 89.84 1.4K
11:21 89.88 89.88 89.88 89.88 1.4K
11:23 89.86 89.89 89.84 89.89 1.6K
11:24 89.89 89.90 89.87 89.89 1.3K
11:25 89.89 89.89 89.89 89.89 1.2K
11:26 89.85 89.85 89.83 89.84 1.4K
11:27 89.80 89.80 89.80 89.80 0.2K
11:28 89.84 89.84 89.82 89.82 0.9K
11:29 89.76 89.79 89.76 89.79 0.7K
11:30 89.83 89.83 89.83 89.83 1.3K
11:31 89.84 89.86 89.84 89.84 3.3K
11:32 89.87 89.87 89.86 89.86 1.2K
11:33 89.84 89.84 89.79 89.79 1.2K
11:34 89.79 89.81 89.77 89.77 2.9K
11:35 89.78 89.78 89.76 89.76 1.0K
11:36 89.82 89.82 89.81 89.81 1.3K
11:37 89.82 89.82 89.79 89.79 0.4K
11:38 89.80 89.85 89.80 89.85 1.0K
11:39 89.86 89.89 89.86 89.89 1.5K
11:40 89.89 89.89 89.89 89.89 0.4K
11:41 89.92 89.92 89.92 89.92 0.5K
11:42 89.91 89.94 89.91 89.94 6.3K
11:43 89.92 89.92 89.92 89.92 0.2K
11:44 89.93 89.95 89.93 89.95 2.2K
11:45 89.93 89.93 89.93 89.93 0.9K
11:46 89.91 89.91 89.91 89.91 0.5K
11:47 89.90 89.90 89.85 89.85 1.4K
11:48 89.86 89.86 89.86 89.86 0.6K
11:49 89.87 89.87 89.86 89.86 0.7K
11:50 89.78 89.78 89.78 89.78 0.9K
11:51 89.83 89.84 89.82 89.83 1.6K
11:52 89.84 89.84 89.84 89.84 0.3K
11:53 89.82 89.82 89.82 89.82 0.5K
11:54 89.84 89.84 89.81 89.81 0.9K
11:55 89.82 89.83 89.82 89.83 2.2K
11:56 89.82 89.90 89.82 89.90 3.9K
11:58 89.88 89.90 89.88 89.90 1.0K
12:00 89.91 89.91 89.91 89.91 1.3K
12:01 89.94 89.94 89.93 89.93 0.5K
12:02 89.93 89.93 89.91 89.92 1.4K
12:03 89.92 89.96 89.92 89.96 2.5K
12:04 89.99 89.99 89.99 89.99 0.2K
12:06 89.95 89.95 89.95 89.95 1.0K
12:07 89.95 89.95 89.94 89.94 1.0K
12:08 89.92 89.94 89.92 89.94 1.8K
12:09 89.91 89.91 89.91 89.91 0.6K
12:10 89.95 89.95 89.95 89.95 2.9K
12:11 89.95 89.95 89.93 89.93 0.4K
12:12 89.91 89.93 89.91 89.93 1.8K
12:13 89.94 89.94 89.94 89.94 0.8K
12:14 89.95 89.96 89.95 89.96 1.3K
12:15 89.98 89.98 89.98 89.98 0.2K
12:16 89.98 89.98 89.98 89.98 0.3K
12:17 89.98 89.98 89.98 89.98 1.5K
12:18 89.92 89.92 89.90 89.90 1.5K
12:19 89.91 89.91 89.89 89.89 4.1K
12:20 89.93 89.93 89.93 89.93 0.4K
12:21 89.92 89.92 89.89 89.89 2.2K
12:22 89.89 89.89 89.89 89.89 0.5K
12:23 89.91 89.94 89.90 89.94 2.5K
12:24 89.92 89.92 89.92 89.92 0.4K
12:25 89.90 89.90 89.90 89.90 0.8K
12:26 89.92 89.94 89.92 89.94 0.7K
12:27 89.95 89.95 89.95 89.95 0.8K
12:28 89.95 89.96 89.95 89.96 0.7K
12:29 89.97 89.97 89.95 89.95 0.6K
12:30 89.97 89.97 89.97 89.97 0.8K
12:31 89.96 89.96 89.94 89.94 5.1K
12:34 89.93 89.93 89.93 89.93 0.4K
12:35 89.96 89.97 89.96 89.97 3.0K
12:36 89.97 89.97 89.96 89.97 2.6K
12:37 89.96 89.96 89.96 89.96 0.7K
12:38 89.97 89.98 89.97 89.98 0.6K
12:39 89.98 89.99 89.98 89.99 0.6K
12:40 89.95 89.95 89.95 89.95 1.1K
12:41 89.93 89.94 89.93 89.94 4.2K
12:42 89.86 89.86 89.84 89.84 3.1K
12:44 89.89 89.90 89.86 89.86 4.9K
12:45 89.88 89.92 89.87 89.92 9.7K
12:46 89.91 89.91 89.91 89.91 1.4K
12:48 89.91 89.92 89.91 89.92 1.1K
12:49 89.94 89.97 89.94 89.97 1.6K
12:50 90.00 90.00 90.00 90.00 0.5K
12:51 90.00 90.03 90.00 90.03 1.7K
12:52 90.03 90.03 90.03 90.03 0.5K
12:54 90.06 90.06 90.06 90.06 1.9K
12:55 90.07 90.07 90.04 90.05 2.1K
12:56 90.07 90.09 90.07 90.09 1.6K
12:57 90.06 90.07 90.06 90.07 1.6K
12:58 90.05 90.07 90.05 90.07 0.9K
12:59 90.05 90.05 90.05 90.05 1.1K
13:00 90.03 90.03 90.01 90.02 8.0K
13:01 90.03 90.05 90.03 90.04 1.8K
13:02 90.08 90.08 90.07 90.07 1.3K
13:03 90.08 90.12 90.08 90.12 9.9K
13:04 90.12 90.12 90.09 90.11 1.5K
13:05 90.13 90.13 90.11 90.11 2.3K
13:06 90.11 90.13 90.11 90.13 0.4K
13:07 90.14 90.14 90.12 90.14 4.4K
13:08 90.16 90.17 90.16 90.16 1.2K
13:09 90.16 90.16 90.16 90.16 0.6K
13:10 90.15 90.15 90.11 90.11 0.5K
13:11 90.09 90.09 90.09 90.09 1.7K
13:13 90.12 90.12 90.12 90.12 1.3K
13:14 90.11 90.11 90.11 90.11 0.8K
13:15 90.16 90.16 90.13 90.13 4.4K
13:16 90.14 90.15 90.12 90.15 1.7K
13:17 90.11 90.14 90.11 90.14 0.5K
13:18 90.13 90.13 90.13 90.13 0.2K
13:19 90.08 90.08 90.05 90.05 1.8K
13:20 90.04 90.07 90.04 90.05 6.8K
13:21 90.04 90.04 90.02 90.02 1.9K
13:22 90.06 90.06 90.05 90.05 0.8K
13:23 90.05 90.05 90.05 90.05 0.4K
13:24 90.06 90.07 90.06 90.07 0.9K
13:25 90.11 90.12 90.09 90.11 3.8K
13:26 90.13 90.13 90.13 90.13 0.1K
13:27 90.14 90.14 90.12 90.12 1.7K
13:28 90.12 90.12 90.08 90.10 4.1K
13:29 90.10 90.10 90.09 90.09 0.4K
13:30 90.10 90.10 90.09 90.09 0.9K
13:31 90.09 90.09 90.05 90.05 1.6K
13:32 90.05 90.06 90.05 90.05 1.2K
13:33 90.06 90.09 90.06 90.09 3.9K
13:34 90.12 90.13 90.09 90.13 1.9K
13:35 90.15 90.15 90.13 90.13 2.0K
13:36 90.11 90.11 90.11 90.11 0.3K
13:37 90.09 90.11 90.09 90.11 0.9K
13:38 90.11 90.11 90.08 90.08 1.2K
13:39 90.08 90.09 90.08 90.09 1.2K
13:40 90.05 90.05 90.05 90.05 0.3K
13:41 90.05 90.05 90.04 90.05 1.1K
13:42 90.07 90.07 90.07 90.07 0.4K
13:43 90.05 90.06 90.05 90.06 3.2K
13:44 90.05 90.05 90.05 90.05 0.3K
13:45 90.05 90.05 90.05 90.05 0.6K
13:46 90.03 90.03 90.03 90.03 1.0K
13:47 90.03 90.03 90.01 90.01 2.4K
13:49 90.00 90.01 89.98 89.98 3.3K
13:50 89.96 89.99 89.96 89.99 2.0K
13:51 90.00 90.00 90.00 90.00 0.2K
13:52 90.00 90.00 90.00 90.00 0.2K
13:53 89.96 89.96 89.96 89.96 0.7K
13:54 89.96 89.96 89.96 89.96 0.8K
13:55 89.95 89.95 89.95 89.95 1.7K
13:56 89.95 89.95 89.94 89.94 1.1K
13:57 89.93 89.93 89.93 89.93 1.0K
13:58 89.94 89.94 89.94 89.94 0.4K
13:59 89.94 89.94 89.90 89.90 1.4K
14:00 89.90 89.92 89.90 89.90 3.0K
14:01 89.94 89.95 89.92 89.95 1.2K
14:02 89.95 89.96 89.95 89.96 0.7K
14:03 89.95 89.95 89.95 89.95 0.5K
14:04 89.97 89.97 89.95 89.96 2.3K
14:05 89.97 89.97 89.97 89.97 0.4K
14:06 89.99 89.99 89.99 89.99 0.7K
14:08 89.97 89.97 89.97 89.97 1.2K
14:09 90.02 90.02 90.00 90.00 1.9K
14:11 89.97 89.97 89.96 89.96 2.0K
14:13 89.94 89.94 89.94 89.94 0.4K
14:14 89.93 89.93 89.93 89.93 0.3K
14:15 89.94 89.94 89.94 89.94 0.2K
14:16 89.92 89.92 89.91 89.91 60.6K
14:17 89.87 89.87 89.87 89.87 1.1K
14:18 89.83 89.83 89.81 89.81 1.4K
14:19 89.83 89.83 89.81 89.83 1.8K
14:20 89.84 89.86 89.84 89.86 1.4K
14:21 89.85 89.85 89.85 89.85 1.2K
14:22 89.83 89.83 89.83 89.83 0.2K
14:23 89.83 89.86 89.83 89.86 3.1K
14:24 89.84 89.85 89.83 89.84 1.5K
14:25 89.86 89.89 89.86 89.89 1.2K
14:26 89.92 89.93 89.92 89.92 2.3K
14:27 89.92 89.92 89.92 89.92 2.0K
14:30 89.85 89.87 89.85 89.87 2.8K
14:31 89.84 89.84 89.84 89.84 0.4K
14:32 89.85 89.88 89.84 89.88 10.0K
14:33 89.90 89.90 89.90 89.90 1.0K
14:34 89.90 89.90 89.90 89.90 3.1K
14:35 89.90 89.91 89.90 89.90 1.4K
14:36 89.94 89.94 89.94 89.94 1.2K
14:37 89.92 89.95 89.92 89.95 1.0K
14:38 89.92 89.92 89.92 89.92 2.7K
14:39 89.90 89.94 89.90 89.94 2.0K
14:40 89.94 89.94 89.94 89.94 0.5K
14:41 89.93 89.95 89.93 89.95 0.7K
14:42 89.94 89.94 89.93 89.93 0.7K
14:43 89.91 89.92 89.89 89.89 3.7K
14:45 89.89 89.89 89.88 89.88 1.1K
14:46 89.88 89.89 89.86 89.86 0.9K
14:47 89.83 89.83 89.83 89.83 3.3K
14:48 89.84 89.84 89.83 89.83 0.5K
14:49 89.84 89.86 89.84 89.86 0.8K
14:50 89.86 89.88 89.86 89.87 0.6K
14:51 89.82 89.85 89.82 89.85 1.1K
14:52 89.83 89.85 89.83 89.85 3.2K
14:53 89.86 89.86 89.86 89.86 0.4K
14:54 89.86 89.86 89.84 89.84 1.8K
14:55 89.83 89.87 89.83 89.87 1.5K
14:56 89.86 89.86 89.86 89.86 0.8K
14:57 89.86 89.87 89.86 89.87 1.0K
14:58 89.86 89.89 89.86 89.89 4.3K
14:59 89.89 89.89 89.88 89.88 2.2K
15:00 89.90 89.92 89.89 89.89 0.6K
15:01 89.89 89.90 89.85 89.86 17.9K
15:02 89.86 89.87 89.85 89.85 1.5K
15:03 89.84 89.85 89.82 89.85 5.8K
15:04 89.88 89.88 89.88 89.88 2.0K
15:05 89.85 89.85 89.85 89.85 1.1K
15:06 89.89 89.94 89.89 89.94 1.0K
15:07 89.90 89.92 89.88 89.92 2.3K
15:08 89.91 89.91 89.90 89.90 2.0K
15:09 89.89 89.91 89.89 89.91 1.5K
15:10 89.89 89.89 89.89 89.89 0.8K
15:11 89.90 89.93 89.90 89.93 5.1K
15:12 89.92 89.92 89.92 89.92 0.6K
15:13 89.93 89.94 89.91 89.91 2.2K
15:14 89.88 89.91 89.88 89.90 2.4K
15:15 89.88 89.88 89.84 89.87 2.6K
15:16 89.88 89.89 89.88 89.89 2.5K
15:17 89.88 89.89 89.87 89.87 3.5K
15:18 89.87 89.91 89.87 89.91 3.6K
15:19 89.87 89.87 89.86 89.86 2.0K
15:20 89.87 89.88 89.85 89.88 2.7K
15:21 89.88 89.88 89.87 89.87 2.3K
15:23 89.95 89.95 89.91 89.92 9.4K
15:24 89.92 89.93 89.91 89.91 2.3K
15:25 89.91 89.91 89.88 89.89 2.0K
15:26 89.90 89.90 89.87 89.87 2.9K
15:27 89.86 89.86 89.84 89.85 3.3K
15:28 89.85 89.86 89.85 89.86 2.0K
15:29 89.86 89.88 89.86 89.88 0.8K
15:30 89.89 89.90 89.87 89.90 1.7K
15:31 89.91 89.91 89.91 89.91 2.2K
15:32 89.94 89.96 89.92 89.94 2.3K
15:33 89.94 89.94 89.91 89.93 3.8K
15:34 89.92 89.96 89.92 89.96 1.5K
15:35 89.94 89.96 89.94 89.96 0.9K
15:36 89.98 90.01 89.98 89.98 2.9K
15:37 89.98 89.98 89.95 89.95 6.2K
15:38 89.99 90.01 89.99 90.01 5.5K
15:39 90.02 90.02 90.00 90.01 4.1K
15:40 90.01 90.03 90.00 90.00 3.5K
15:41 90.02 90.02 89.99 89.99 2.0K
15:42 90.00 90.02 90.00 90.02 5.4K
15:43 90.04 90.04 90.00 90.02 2.2K
15:44 90.02 90.02 90.01 90.01 5.4K
15:45 89.99 89.99 89.99 89.99 1.0K
15:47 90.03 90.05 90.03 90.05 2.5K
15:48 90.04 90.04 90.03 90.03 4.1K
15:49 90.00 90.00 89.99 89.99 2.9K
15:50 90.05 90.12 90.04 90.10 4.6K
15:51 90.11 90.11 90.08 90.08 2.7K
15:52 90.11 90.12 90.09 90.12 6.5K
15:53 90.11 90.14 90.11 90.14 1.2K
15:54 90.16 90.18 90.12 90.12 3.7K
15:55 90.10 90.15 90.10 90.15 0.6K
15:56 90.13 90.15 90.13 90.13 5.3K
15:57 90.16 90.16 90.13 90.13 2.5K
15:58 90.15 90.15 90.10 90.10 1.8K
15:59 90.06 90.14 90.06 90.13 6.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし