Avantis US Small Cap Value ETF (AVUV)

AVUV
🏛️ アメリカ →
100.55
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 89.31 89.31 89.31 89.31 23.3K
09:32 89.36 89.40 89.36 89.40 0.9K
09:33 89.50 89.50 89.50 89.50 5.0K
09:37 89.51 89.51 89.46 89.46 0.5K
09:38 89.49 89.49 89.49 89.49 0.1K
09:39 89.51 89.51 89.51 89.51 0.2K
09:40 89.50 89.53 89.46 89.46 1.2K
09:41 89.52 89.53 89.52 89.53 0.8K
09:42 89.47 89.47 89.47 89.47 0.4K
09:43 89.45 89.45 89.44 89.44 1.3K
09:44 89.40 89.40 89.40 89.40 1.4K
09:45 89.42 89.42 89.41 89.41 0.6K
09:46 89.46 89.46 89.46 89.46 1.0K
09:47 89.49 89.49 89.49 89.49 0.8K
09:48 89.43 89.46 89.40 89.45 3.2K
09:49 89.47 89.48 89.47 89.47 0.5K
09:50 89.44 89.44 89.44 89.44 1.1K
09:51 89.40 89.40 89.35 89.35 2.6K
09:52 89.32 89.38 89.32 89.38 3.2K
09:53 89.33 89.33 89.33 89.33 0.2K
09:54 89.31 89.35 89.29 89.29 1.3K
09:55 89.31 89.31 89.30 89.30 5.4K
09:56 89.28 89.28 89.25 89.25 0.9K
09:57 89.25 89.32 89.25 89.32 0.8K
09:58 89.34 89.34 89.34 89.34 1.3K
09:59 89.38 89.38 89.38 89.38 0.9K
10:00 89.23 89.23 89.12 89.15 10.1K
10:01 89.14 89.21 89.14 89.21 1.3K
10:02 89.19 89.21 89.19 89.19 1.4K
10:03 89.21 89.21 89.19 89.19 2.9K
10:04 89.10 89.10 89.10 89.10 1.5K
10:05 89.15 89.15 89.13 89.13 0.6K
10:06 89.14 89.14 89.03 89.03 2.1K
10:07 89.09 89.09 89.01 89.02 1.4K
10:08 88.96 88.97 88.95 88.97 2.2K
10:09 89.11 89.11 89.11 89.11 0.7K
10:10 89.04 89.04 89.04 89.04 2.6K
10:11 89.08 89.08 89.08 89.08 0.4K
10:12 89.07 89.07 89.07 89.07 2.6K
10:13 89.04 89.08 89.04 89.08 1.5K
10:14 89.08 89.12 89.08 89.12 0.9K
10:15 89.14 89.15 89.14 89.15 1.3K
10:16 89.25 89.25 89.25 89.25 1.1K
10:17 89.28 89.28 89.25 89.25 3.8K
10:18 89.29 89.32 89.29 89.32 0.7K
10:19 89.30 89.35 89.30 89.35 1.8K
10:20 89.29 89.29 89.23 89.23 3.3K
10:21 89.20 89.20 89.18 89.18 1.0K
10:22 89.14 89.16 89.11 89.14 4.8K
10:23 89.15 89.22 89.15 89.21 9.2K
10:24 89.26 89.26 89.26 89.26 0.2K
10:25 89.28 89.30 89.28 89.30 1.8K
10:26 89.40 89.40 89.40 89.40 0.6K
10:27 89.42 89.43 89.39 89.39 1.0K
10:28 89.40 89.40 89.40 89.40 0.9K
10:29 89.35 89.36 89.34 89.36 4.7K
10:30 89.34 89.36 89.30 89.30 1.5K
10:31 89.27 89.34 89.27 89.30 3.6K
10:32 89.31 89.31 89.30 89.30 2.4K
10:33 89.27 89.27 89.22 89.22 2.4K
10:34 89.20 89.21 89.20 89.21 1.0K
10:35 89.26 89.26 89.26 89.26 0.7K
10:36 89.18 89.18 89.18 89.18 0.9K
10:37 89.15 89.15 89.12 89.14 0.7K
10:38 89.13 89.13 89.07 89.07 1.9K
10:39 89.06 89.06 89.06 89.06 0.3K
10:40 89.05 89.05 89.05 89.05 0.8K
10:41 89.03 89.03 89.01 89.03 0.5K
10:42 89.05 89.07 89.04 89.05 5.0K
10:43 89.02 89.02 89.00 89.00 1.0K
10:44 88.99 88.99 88.96 88.96 1.2K
10:45 88.97 88.97 88.97 88.97 0.3K
10:46 88.96 89.00 88.94 89.00 1.5K
10:47 89.04 89.04 89.02 89.02 0.9K
10:48 89.03 89.03 89.03 89.03 0.1K
10:49 89.03 89.03 88.93 88.93 1.3K
10:50 88.89 88.89 88.89 88.89 0.4K
10:51 88.93 88.93 88.89 88.92 1.7K
10:52 88.88 88.88 88.87 88.87 0.6K
10:53 88.92 88.92 88.92 88.92 1.0K
10:54 88.95 88.96 88.94 88.96 1.0K
10:55 88.95 88.95 88.88 88.89 2.9K
10:56 88.88 88.88 88.86 88.88 1.9K
10:57 88.86 88.86 88.83 88.85 1.9K
10:58 88.87 88.93 88.85 88.93 9.3K
10:59 88.92 88.94 88.92 88.94 5.7K
11:00 88.91 88.91 88.89 88.89 1.8K
11:01 88.87 88.94 88.87 88.94 1.3K
11:02 88.96 88.96 88.93 88.95 4.1K
11:04 88.96 88.98 88.96 88.98 2.6K
11:05 88.98 88.98 88.97 88.97 22.0K
11:06 88.99 88.99 88.99 88.99 0.6K
11:07 89.03 89.03 89.00 89.00 2.0K
11:08 88.99 89.01 88.92 88.92 2.7K
11:09 88.94 88.96 88.94 88.96 1.9K
11:10 88.96 88.96 88.95 88.95 0.6K
11:11 88.96 88.98 88.95 88.98 4.8K
11:12 88.97 88.97 88.97 88.97 1.3K
11:13 88.96 88.96 88.96 88.96 0.4K
11:14 88.97 88.98 88.92 88.92 3.0K
11:15 88.99 88.99 88.95 88.99 2.4K
11:16 88.99 89.00 88.99 89.00 0.3K
11:17 88.99 88.99 88.88 88.89 12.9K
11:18 88.86 88.89 88.81 88.89 5.1K
11:19 88.86 88.91 88.85 88.91 2.9K
11:20 88.87 88.90 88.87 88.90 1.4K
11:21 88.82 88.85 88.82 88.85 0.8K
11:22 88.82 88.86 88.82 88.86 4.8K
11:23 88.88 88.88 88.86 88.86 0.6K
11:24 88.89 88.89 88.89 88.89 0.7K
11:25 88.85 88.86 88.84 88.85 1.0K
11:26 88.87 88.87 88.87 88.87 0.5K
11:27 88.81 88.81 88.78 88.78 4.1K
11:28 88.85 88.86 88.85 88.86 0.7K
11:29 88.84 88.84 88.84 88.84 4.1K
11:30 88.81 88.83 88.78 88.78 1.7K
11:31 88.76 88.78 88.76 88.78 7.0K
11:32 88.84 88.84 88.82 88.82 2.1K
11:33 88.83 88.87 88.83 88.87 3.7K
11:36 88.75 88.83 88.75 88.82 2.6K
11:37 88.81 88.85 88.81 88.85 0.6K
11:38 88.85 88.85 88.85 88.85 1.5K
11:39 88.85 88.85 88.85 88.85 1.0K
11:40 88.82 88.82 88.82 88.82 0.8K
11:41 88.79 88.87 88.79 88.87 0.9K
11:42 88.83 88.87 88.83 88.87 0.9K
11:44 88.82 88.82 88.68 88.68 5.1K
11:45 88.71 88.76 88.71 88.76 0.6K
11:46 88.77 88.77 88.77 88.77 1.7K
11:47 88.82 88.82 88.80 88.80 0.3K
11:48 88.80 88.81 88.80 88.81 0.4K
11:49 88.82 88.82 88.81 88.81 2.0K
11:50 88.86 88.87 88.86 88.87 0.9K
11:51 88.87 88.87 88.87 88.87 1.1K
11:52 88.88 88.89 88.88 88.89 0.9K
11:53 88.88 88.89 88.87 88.89 0.9K
11:54 88.92 88.92 88.88 88.88 1.0K
11:55 88.90 88.90 88.90 88.90 0.3K
11:56 88.88 88.90 88.83 88.84 4.2K
11:57 88.82 88.82 88.80 88.80 1.2K
11:58 88.78 88.78 88.75 88.75 0.8K
12:00 88.75 88.75 88.74 88.75 0.8K
12:01 88.80 88.80 88.77 88.78 1.0K
12:02 88.76 88.81 88.76 88.81 5.5K
12:03 88.80 88.80 88.76 88.76 0.9K
12:05 88.78 88.79 88.78 88.79 1.1K
12:06 88.76 88.76 88.76 88.76 0.2K
12:07 88.74 88.74 88.74 88.74 0.2K
12:08 88.71 88.71 88.71 88.71 0.3K
12:09 88.78 88.79 88.76 88.76 1.5K
12:10 88.73 88.73 88.73 88.73 0.3K
12:11 88.69 88.69 88.68 88.68 0.6K
12:12 88.69 88.69 88.64 88.64 1.8K
12:13 88.63 88.63 88.63 88.63 3.0K
12:14 88.64 88.64 88.63 88.63 1.3K
12:15 88.65 88.68 88.65 88.68 0.4K
12:16 88.66 88.66 88.62 88.64 2.8K
12:17 88.65 88.66 88.65 88.66 0.5K
12:18 88.69 88.69 88.69 88.69 0.1K
12:19 88.68 88.69 88.68 88.69 0.6K
12:20 88.70 88.70 88.70 88.70 1.8K
12:21 88.67 88.69 88.67 88.69 5.6K
12:22 88.70 88.70 88.70 88.70 1.1K
12:24 88.66 88.66 88.66 88.66 0.4K
12:25 88.68 88.68 88.68 88.68 0.5K
12:26 88.71 88.71 88.70 88.70 3.0K
12:28 88.67 88.67 88.67 88.67 1.0K
12:29 88.62 88.64 88.62 88.64 0.5K
12:30 88.63 88.63 88.63 88.63 0.6K
12:31 88.68 88.68 88.67 88.67 0.7K
12:32 88.69 88.69 88.65 88.69 6.7K
12:33 88.70 88.70 88.70 88.70 0.2K
12:34 88.67 88.67 88.67 88.67 0.6K
12:35 88.69 88.69 88.69 88.69 0.3K
12:36 88.71 88.71 88.68 88.68 1.1K
12:37 88.72 88.72 88.69 88.69 1.0K
12:38 88.73 88.73 88.73 88.73 2.0K
12:39 88.73 88.73 88.73 88.73 0.5K
12:40 88.74 88.74 88.74 88.74 0.3K
12:41 88.72 88.72 88.71 88.71 1.8K
12:42 88.70 88.71 88.68 88.68 4.2K
12:43 88.69 88.69 88.69 88.69 1.0K
12:45 88.73 88.75 88.70 88.75 1.0K
12:46 88.75 88.75 88.74 88.74 0.8K
12:47 88.72 88.73 88.71 88.72 2.8K
12:48 88.74 88.74 88.73 88.73 2.0K
12:50 88.76 88.76 88.75 88.75 4.8K
12:51 88.72 88.75 88.72 88.74 0.8K
12:52 88.76 88.76 88.76 88.76 1.1K
12:53 88.75 88.75 88.73 88.74 1.6K
12:54 88.73 88.75 88.73 88.75 1.0K
12:55 88.74 88.74 88.70 88.72 1.8K
12:56 88.68 88.71 88.68 88.71 1.3K
12:57 88.72 88.73 88.70 88.70 10.4K
12:58 88.73 88.73 88.73 88.73 2.0K
12:59 88.74 88.74 88.73 88.73 1.0K
13:00 88.74 88.76 88.74 88.76 0.5K
13:01 88.80 88.81 88.80 88.81 1.3K
13:03 88.82 88.82 88.82 88.82 0.7K
13:04 88.82 88.82 88.80 88.80 1.4K
13:08 88.76 88.76 88.75 88.75 3.8K
13:09 88.75 88.76 88.75 88.76 0.7K
13:10 88.76 88.78 88.76 88.78 5.1K
13:11 88.80 88.80 88.79 88.79 0.4K
13:13 88.79 88.79 88.79 88.79 0.6K
13:14 88.79 88.79 88.78 88.78 3.3K
13:15 88.79 88.79 88.79 88.79 0.2K
13:16 88.79 88.79 88.79 88.79 1.1K
13:17 88.79 88.79 88.79 88.79 0.3K
13:18 88.83 88.83 88.83 88.83 0.8K
13:20 88.85 88.85 88.85 88.85 1.5K
13:26 88.84 88.84 88.81 88.81 0.8K
13:27 88.83 88.83 88.83 88.83 0.7K
13:30 88.81 88.85 88.80 88.85 2.1K
13:31 88.84 88.84 88.80 88.80 0.9K
13:32 88.78 88.81 88.78 88.81 1.7K
13:34 88.81 88.83 88.81 88.83 3.3K
13:36 88.84 88.85 88.84 88.85 0.5K
13:38 88.87 88.87 88.86 88.86 1.0K
13:39 88.87 88.87 88.87 88.87 1.5K
13:40 88.86 88.86 88.86 88.86 3.0K
13:41 88.85 88.85 88.85 88.85 0.4K
13:42 88.87 88.87 88.87 88.87 0.5K
13:45 88.83 88.83 88.82 88.82 1.3K
13:47 88.80 88.82 88.80 88.82 1.8K
13:48 88.85 88.87 88.83 88.87 2.1K
13:49 88.87 88.87 88.87 88.87 0.8K
13:50 88.84 88.84 88.84 88.84 0.8K
13:51 88.82 88.83 88.82 88.83 0.6K
13:52 88.82 88.82 88.82 88.82 0.6K
13:53 88.81 88.86 88.81 88.86 1.0K
13:55 88.84 88.85 88.84 88.85 1.1K
13:57 88.85 88.85 88.83 88.83 2.0K
13:58 88.84 88.84 88.84 88.84 0.2K
13:59 88.83 88.84 88.83 88.84 0.5K
14:00 88.88 88.88 88.86 88.88 3.3K
14:01 88.88 88.88 88.88 88.88 0.8K
14:02 88.86 88.86 88.86 88.86 0.4K
14:04 88.88 88.88 88.84 88.85 2.2K
14:05 88.86 88.86 88.85 88.85 4.4K
14:06 88.86 88.90 88.86 88.88 1.3K
14:08 88.83 88.83 88.83 88.83 0.1K
14:09 88.84 88.84 88.83 88.83 2.7K
14:10 88.83 88.83 88.83 88.83 5.2K
14:11 88.85 88.85 88.85 88.85 1.0K
14:12 88.82 88.82 88.82 88.82 2.3K
14:13 88.81 88.82 88.81 88.82 0.7K
14:14 88.81 88.82 88.80 88.81 3.3K
14:15 88.78 88.81 88.78 88.81 4.9K
14:16 88.82 88.83 88.81 88.82 2.2K
14:17 88.82 88.82 88.82 88.82 0.4K
14:18 88.81 88.81 88.81 88.81 1.1K
14:19 88.79 88.79 88.79 88.79 2.8K
14:20 88.82 88.82 88.82 88.82 1.3K
14:21 88.82 88.84 88.82 88.84 1.4K
14:22 88.84 88.84 88.84 88.84 0.7K
14:23 88.83 88.83 88.83 88.83 1.6K
14:24 88.83 88.83 88.83 88.83 1.3K
14:25 88.77 88.78 88.77 88.78 0.2K
14:26 88.77 88.77 88.77 88.77 0.4K
14:27 88.76 88.76 88.74 88.75 5.0K
14:28 88.75 88.75 88.75 88.75 0.6K
14:29 88.78 88.78 88.77 88.77 1.2K
14:31 88.81 88.81 88.81 88.81 1.4K
14:32 88.79 88.79 88.74 88.74 3.6K
14:33 88.77 88.77 88.77 88.77 0.5K
14:34 88.80 88.80 88.79 88.80 2.5K
14:35 88.81 88.81 88.80 88.81 7.9K
14:36 88.77 88.77 88.77 88.77 3.3K
14:37 88.72 88.72 88.70 88.70 0.8K
14:38 88.71 88.71 88.71 88.71 1.2K
14:39 88.73 88.73 88.73 88.73 1.2K
14:40 88.71 88.71 88.71 88.71 2.1K
14:41 88.71 88.71 88.71 88.71 0.8K
14:42 88.73 88.73 88.73 88.73 3.8K
14:43 88.75 88.78 88.75 88.78 1.7K
14:44 88.75 88.75 88.73 88.73 1.0K
14:45 88.74 88.74 88.74 88.74 1.2K
14:46 88.73 88.74 88.73 88.74 0.8K
14:47 88.74 88.74 88.72 88.72 2.0K
14:48 88.70 88.70 88.67 88.67 2.5K
14:49 88.71 88.71 88.70 88.70 0.7K
14:50 88.65 88.67 88.65 88.67 4.9K
14:51 88.64 88.64 88.64 88.64 2.0K
14:52 88.67 88.67 88.67 88.67 0.8K
14:53 88.68 88.68 88.68 88.68 0.3K
14:54 88.69 88.69 88.69 88.69 0.4K
14:55 88.70 88.70 88.68 88.68 0.9K
14:56 88.69 88.69 88.67 88.67 0.6K
14:57 88.69 88.70 88.69 88.70 2.5K
14:58 88.70 88.72 88.70 88.72 6.0K
14:59 88.67 88.67 88.67 88.67 0.9K
15:00 88.68 88.68 88.68 88.68 1.1K
15:01 88.69 88.70 88.67 88.70 2.9K
15:02 88.71 88.71 88.70 88.70 0.7K
15:03 88.70 88.71 88.70 88.71 1.1K
15:04 88.70 88.71 88.69 88.70 0.8K
15:05 88.70 88.72 88.70 88.72 2.0K
15:06 88.72 88.74 88.72 88.72 2.3K
15:07 88.72 88.72 88.71 88.72 1.1K
15:08 88.70 88.71 88.69 88.69 2.6K
15:09 88.70 88.70 88.67 88.67 2.0K
15:10 88.69 88.71 88.69 88.70 1.8K
15:11 88.68 88.72 88.68 88.72 5.4K
15:13 88.72 88.72 88.71 88.71 0.6K
15:14 88.70 88.72 88.70 88.70 20.3K
15:15 88.69 88.70 88.67 88.67 0.6K
15:16 88.66 88.69 88.66 88.69 6.9K
15:18 88.70 88.71 88.70 88.71 2.4K
15:19 88.74 88.74 88.73 88.74 2.3K
15:20 88.74 88.74 88.72 88.72 2.8K
15:21 88.75 88.79 88.75 88.77 6.6K
15:22 88.76 88.76 88.75 88.76 5.4K
15:23 88.74 88.74 88.74 88.74 2.5K
15:24 88.74 88.74 88.71 88.73 6.9K
15:25 88.75 88.77 88.75 88.77 3.4K
15:26 88.75 88.76 88.75 88.76 3.6K
15:27 88.75 88.75 88.75 88.75 0.6K
15:28 88.73 88.75 88.73 88.73 2.2K
15:29 88.75 88.76 88.75 88.76 4.0K
15:30 88.75 88.75 88.74 88.75 5.3K
15:31 88.77 88.78 88.74 88.74 2.5K
15:32 88.73 88.73 88.72 88.72 2.8K
15:33 88.71 88.72 88.70 88.72 11.2K
15:34 88.73 88.74 88.73 88.73 8.4K
15:35 88.74 88.74 88.71 88.71 2.0K
15:36 88.71 88.77 88.71 88.77 1.4K
15:37 88.75 88.77 88.74 88.75 7.2K
15:38 88.75 88.75 88.74 88.74 2.2K
15:39 88.76 88.76 88.75 88.75 5.1K
15:40 88.73 88.73 88.69 88.71 1.8K
15:41 88.70 88.70 88.70 88.70 2.3K
15:42 88.73 88.73 88.69 88.69 1.2K
15:43 88.68 88.71 88.68 88.70 4.7K
15:44 88.71 88.72 88.71 88.72 5.0K
15:45 88.68 88.72 88.68 88.69 5.3K
15:46 88.66 88.69 88.66 88.68 1.3K
15:47 88.68 88.68 88.67 88.68 4.0K
15:48 88.67 88.67 88.66 88.66 3.3K
15:49 88.65 88.65 88.62 88.62 5.2K
15:50 88.60 88.61 88.60 88.61 9.5K
15:51 88.63 88.64 88.63 88.63 2.7K
15:52 88.62 88.66 88.62 88.66 3.9K
15:53 88.69 88.69 88.69 88.69 2.4K
15:55 88.60 88.60 88.58 88.58 1.6K
15:56 88.64 88.64 88.61 88.61 2.6K
15:58 88.63 88.63 88.62 88.62 8.7K
15:59 88.63 88.64 88.56 88.56 4.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし