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 88.77 88.77 88.55 88.60 13.9K
09:31 88.58 88.58 88.58 88.58 1.3K
09:32 88.53 88.53 88.41 88.41 0.8K
09:33 88.39 88.39 88.39 88.39 0.4K
09:34 88.62 88.65 88.62 88.64 0.6K
09:35 88.54 88.68 88.54 88.68 1.5K
09:36 88.67 88.67 88.67 88.67 0.7K
09:37 88.66 88.66 88.61 88.61 1.2K
09:38 88.60 88.65 88.60 88.61 0.7K
09:39 88.55 88.55 88.44 88.50 13.6K
09:40 88.47 88.54 88.47 88.54 1.9K
09:41 88.51 88.57 88.50 88.57 1.1K
09:42 88.48 88.48 88.48 88.48 0.4K
09:43 88.40 88.40 88.37 88.37 0.8K
09:44 88.48 88.48 88.45 88.45 0.7K
09:45 88.52 88.52 88.43 88.43 3.9K
09:46 88.38 88.38 88.34 88.38 2.3K
09:47 88.36 88.41 88.34 88.39 5.7K
09:48 88.39 88.39 88.39 88.39 0.3K
09:49 88.36 88.36 88.36 88.36 1.3K
09:50 88.32 88.32 88.31 88.31 4.2K
09:51 88.22 88.22 88.10 88.10 1.5K
09:52 88.09 88.09 88.06 88.06 0.9K
09:53 88.09 88.09 88.09 88.09 3.4K
09:54 88.05 88.08 88.05 88.08 0.8K
09:55 88.09 88.09 88.09 88.09 1.1K
09:56 87.93 88.05 87.93 88.05 2.3K
09:57 87.97 87.97 87.94 87.94 0.7K
09:58 88.01 88.01 87.96 87.96 1.2K
10:00 88.15 88.15 88.15 88.15 0.7K
10:01 88.15 88.15 88.15 88.15 0.2K
10:02 88.11 88.11 88.08 88.08 0.7K
10:03 88.07 88.12 88.06 88.06 1.0K
10:04 88.14 88.14 88.14 88.14 0.5K
10:05 88.18 88.24 88.18 88.24 3.2K
10:07 88.30 88.30 88.30 88.30 0.9K
10:08 88.30 88.30 88.20 88.20 1.5K
10:09 88.20 88.21 88.07 88.07 2.4K
10:10 88.11 88.17 88.11 88.17 5.1K
10:11 88.16 88.20 88.16 88.20 1.8K
10:12 88.22 88.22 88.17 88.17 0.4K
10:13 88.18 88.18 88.16 88.16 1.6K
10:14 88.18 88.18 88.07 88.07 0.9K
10:15 88.16 88.16 88.16 88.16 0.8K
10:16 88.20 88.20 88.17 88.17 1.1K
10:17 88.14 88.15 88.08 88.08 3.0K
10:18 88.05 88.05 88.00 88.00 1.1K
10:19 88.03 88.05 88.03 88.05 1.5K
10:20 88.08 88.08 88.06 88.06 1.5K
10:21 88.14 88.14 88.14 88.14 0.3K
10:22 88.20 88.20 88.20 88.20 4.2K
10:24 88.23 88.26 88.23 88.25 1.2K
10:25 88.27 88.27 88.19 88.19 1.6K
10:26 88.21 88.21 88.15 88.15 6.3K
10:27 88.15 88.15 88.14 88.14 0.8K
10:28 88.16 88.18 88.16 88.18 2.1K
10:29 88.16 88.21 88.16 88.21 1.9K
10:31 88.21 88.21 88.21 88.21 0.5K
10:32 88.13 88.13 88.05 88.05 10.7K
10:33 88.10 88.12 88.07 88.07 1.0K
10:34 88.08 88.08 88.07 88.07 1.5K
10:35 87.96 87.96 87.90 87.96 5.0K
10:36 87.95 87.98 87.95 87.98 0.9K
10:37 88.06 88.12 88.06 88.12 5.3K
10:39 88.22 88.22 88.22 88.22 3.5K
10:40 88.15 88.15 88.09 88.09 2.8K
10:41 88.15 88.41 88.15 88.41 4.6K
10:42 88.50 88.50 88.38 88.38 4.4K
10:43 88.32 88.32 88.30 88.30 1.6K
10:44 88.26 88.26 88.26 88.26 2.4K
10:45 88.29 88.30 88.27 88.28 3.3K
10:46 88.35 88.48 88.35 88.44 5.5K
10:47 88.41 88.41 88.40 88.40 2.3K
10:48 88.43 88.43 88.38 88.38 2.8K
10:49 88.33 88.33 88.28 88.28 2.0K
10:50 88.32 88.32 88.26 88.32 17.7K
10:51 88.27 88.31 88.27 88.27 3.5K
10:52 88.16 88.16 88.15 88.15 0.5K
10:53 88.27 88.27 88.27 88.27 0.5K
10:54 88.23 88.29 88.23 88.29 2.0K
10:55 88.28 88.30 88.26 88.30 1.8K
10:56 88.34 88.34 88.34 88.34 0.3K
10:57 88.35 88.38 88.34 88.38 1.6K
10:58 88.38 88.40 88.38 88.40 117.1K
10:59 88.41 88.44 88.40 88.44 6.4K
11:00 88.42 88.43 88.42 88.42 1.0K
11:01 88.46 88.46 88.46 88.46 2.0K
11:02 88.48 88.51 88.48 88.51 4.0K
11:03 88.53 88.54 88.53 88.54 0.8K
11:04 88.57 88.57 88.56 88.56 2.2K
11:05 88.56 88.56 88.51 88.53 4.8K
11:06 88.56 88.56 88.50 88.50 1.3K
11:07 88.46 88.47 88.46 88.47 0.3K
11:08 88.42 88.46 88.42 88.46 7.0K
11:09 88.48 88.52 88.47 88.49 2.7K
11:10 88.55 88.55 88.51 88.54 3.3K
11:11 88.53 88.53 88.52 88.52 1.2K
11:12 88.53 88.53 88.52 88.52 0.8K
11:13 88.50 88.52 88.50 88.52 2.8K
11:14 88.50 88.50 88.48 88.48 1.2K
11:15 88.50 88.50 88.47 88.47 0.5K
11:16 88.46 88.47 88.46 88.47 1.0K
11:17 88.51 88.56 88.51 88.56 1.5K
11:18 88.64 88.64 88.64 88.64 0.6K
11:19 88.62 88.62 88.62 88.62 0.7K
11:20 88.61 88.62 88.59 88.62 6.2K
11:21 88.62 88.62 88.62 88.62 0.9K
11:22 88.59 88.59 88.56 88.56 1.4K
11:24 88.60 88.61 88.60 88.61 1.1K
11:25 88.58 88.61 88.57 88.57 2.5K
11:26 88.56 88.57 88.56 88.57 4.5K
11:27 88.63 88.63 88.63 88.63 0.3K
11:28 88.62 88.62 88.62 88.62 3.1K
11:30 88.69 88.69 88.68 88.69 2.8K
11:31 88.69 88.69 88.65 88.65 2.2K
11:32 88.68 88.68 88.68 88.68 0.7K
11:33 88.68 88.70 88.68 88.69 2.2K
11:34 88.69 88.70 88.69 88.70 1.1K
11:35 88.68 88.68 88.67 88.67 0.9K
11:36 88.75 88.75 88.75 88.75 0.4K
11:37 88.73 88.73 88.73 88.73 2.9K
11:38 88.72 88.72 88.70 88.70 0.8K
11:39 88.73 88.74 88.72 88.72 1.6K
11:40 88.73 88.73 88.71 88.71 0.5K
11:41 88.68 88.69 88.68 88.69 1.8K
11:42 88.69 88.69 88.69 88.69 0.8K
11:43 88.73 88.73 88.73 88.73 4.8K
11:44 88.74 88.76 88.74 88.75 3.1K
11:45 88.73 88.73 88.73 88.73 0.9K
11:46 88.69 88.72 88.69 88.72 1.4K
11:47 88.69 88.69 88.69 88.69 2.2K
11:48 88.71 88.71 88.70 88.70 4.6K
11:54 88.73 88.73 88.73 88.73 0.1K
11:55 88.79 88.79 88.79 88.79 2.8K
11:56 88.86 88.86 88.80 88.80 4.2K
11:57 88.81 88.81 88.81 88.81 1.3K
12:00 88.83 88.83 88.83 88.83 0.3K
12:01 88.86 88.88 88.86 88.87 2.1K
12:02 88.86 88.89 88.86 88.87 0.6K
12:03 88.90 88.90 88.86 88.86 9.8K
12:04 88.89 88.89 88.88 88.88 1.6K
12:05 88.87 88.87 88.87 88.87 1.0K
12:06 88.89 88.93 88.88 88.93 1.9K
12:07 88.90 88.90 88.90 88.90 0.6K
12:08 88.88 88.88 88.87 88.88 0.9K
12:09 88.88 88.88 88.84 88.84 1.5K
12:10 88.92 88.93 88.89 88.89 0.8K
12:11 88.91 88.91 88.91 88.91 0.6K
12:12 88.91 88.92 88.90 88.90 0.9K
12:13 88.91 88.91 88.91 88.91 0.3K
12:14 88.93 88.94 88.89 88.90 2.3K
12:15 88.85 88.85 88.85 88.85 0.8K
12:16 88.91 88.91 88.87 88.87 0.7K
12:17 88.79 88.79 88.74 88.76 3.4K
12:18 88.76 88.76 88.76 88.76 1.0K
12:19 88.79 88.82 88.79 88.82 0.9K
12:20 88.81 88.86 88.81 88.85 2.8K
12:21 88.83 88.83 88.83 88.83 0.4K
12:22 88.86 88.86 88.85 88.85 0.4K
12:23 88.80 88.80 88.80 88.80 1.3K
12:24 88.87 88.87 88.87 88.87 0.9K
12:25 88.89 88.89 88.89 88.89 0.3K
12:26 88.85 88.85 88.83 88.83 0.7K
12:27 88.85 88.90 88.85 88.89 0.5K
12:28 88.93 88.93 88.93 88.93 1.1K
12:29 88.90 88.93 88.90 88.92 0.5K
12:30 88.93 88.94 88.93 88.93 1.0K
12:31 88.91 88.92 88.90 88.92 1.3K
12:32 88.90 88.90 88.87 88.87 0.6K
12:33 88.88 88.90 88.84 88.90 5.3K
12:34 88.92 88.92 88.87 88.87 12.6K
12:36 88.87 88.89 88.87 88.89 0.7K
12:38 88.84 88.87 88.84 88.84 2.0K
12:39 88.82 88.82 88.82 88.82 0.4K
12:40 88.82 88.82 88.82 88.82 1.2K
12:41 88.83 88.85 88.83 88.85 0.5K
12:42 88.86 88.87 88.86 88.87 1.1K
12:43 88.82 88.82 88.82 88.82 0.4K
12:45 88.75 88.75 88.69 88.69 5.0K
12:46 88.67 88.67 88.66 88.67 0.9K
12:47 88.64 88.65 88.59 88.64 2.6K
12:48 88.62 88.62 88.59 88.59 1.3K
12:49 88.56 88.56 88.56 88.56 0.4K
12:50 88.59 88.67 88.59 88.67 1.0K
12:51 88.64 88.66 88.64 88.66 0.8K
12:52 88.57 88.57 88.47 88.47 1.6K
12:53 88.47 88.53 88.47 88.53 1.0K
12:54 88.57 88.57 88.57 88.57 1.0K
12:55 88.61 88.61 88.61 88.61 1.7K
12:56 88.60 88.62 88.60 88.62 0.6K
12:57 88.61 88.61 88.58 88.58 0.4K
12:58 88.59 88.59 88.59 88.59 0.7K
12:59 88.53 88.53 88.53 88.53 0.8K
13:01 88.53 88.55 88.53 88.55 3.4K
13:02 88.63 88.63 88.63 88.63 1.0K
13:03 88.66 88.66 88.66 88.66 0.3K
13:05 88.63 88.63 88.63 88.63 0.5K
13:06 88.68 88.68 88.68 88.68 2.1K
13:08 88.79 88.79 88.79 88.79 0.4K
13:09 88.78 88.78 88.78 88.78 0.3K
13:10 88.79 88.79 88.79 88.79 0.4K
13:11 88.81 88.81 88.79 88.79 3.4K
13:12 88.81 88.81 88.78 88.80 1.6K
13:16 88.83 88.85 88.83 88.85 0.5K
13:17 88.82 88.82 88.76 88.79 1.9K
13:19 88.81 88.81 88.78 88.78 1.4K
13:20 88.79 88.81 88.79 88.81 1.2K
13:21 88.85 88.85 88.83 88.83 0.8K
13:23 88.82 88.86 88.82 88.86 5.3K
13:26 88.81 88.81 88.80 88.80 1.1K
13:27 88.79 88.79 88.79 88.79 0.8K
13:28 88.81 88.85 88.81 88.85 1.2K
13:29 88.85 88.85 88.85 88.85 0.6K
13:31 88.85 88.85 88.82 88.84 4.9K
13:33 88.86 88.87 88.86 88.87 0.5K
13:34 88.89 88.91 88.89 88.91 1.2K
13:35 88.90 88.90 88.87 88.87 2.1K
13:37 88.90 88.91 88.90 88.91 0.4K
13:38 88.89 88.89 88.89 88.89 3.6K
13:39 88.91 88.91 88.88 88.88 1.5K
13:40 88.89 88.89 88.89 88.89 0.1K
13:41 88.91 88.91 88.91 88.91 0.3K
13:42 88.87 88.89 88.87 88.89 1.3K
13:43 88.89 88.89 88.89 88.89 0.4K
13:44 88.89 88.89 88.89 88.89 1.3K
13:45 88.88 88.88 88.88 88.88 1.5K
13:46 88.84 88.84 88.83 88.83 0.6K
13:47 88.88 88.88 88.88 88.88 2.2K
13:48 88.92 88.92 88.92 88.92 0.3K
13:49 88.91 88.91 88.91 88.91 0.5K
13:50 88.89 88.91 88.89 88.91 2.3K
13:51 88.91 88.91 88.88 88.88 0.7K
13:52 88.88 88.88 88.88 88.88 0.9K
13:53 88.98 88.99 88.94 88.94 0.6K
13:54 88.93 88.93 88.93 88.93 0.4K
13:55 88.93 88.93 88.93 88.93 0.7K
13:56 88.90 88.92 88.90 88.92 0.6K
13:57 88.91 88.91 88.91 88.91 0.5K
13:59 88.91 88.91 88.91 88.91 0.2K
14:00 88.91 88.91 88.91 88.91 0.8K
14:02 88.82 88.82 88.82 88.82 0.9K
14:03 88.81 88.81 88.81 88.81 0.5K
14:04 88.74 88.74 88.74 88.74 0.1K
14:05 88.74 88.74 88.74 88.74 0.4K
14:06 88.71 88.71 88.68 88.68 0.6K
14:07 88.69 88.69 88.69 88.69 2.2K
14:08 88.68 88.72 88.68 88.72 1.5K
14:09 88.66 88.69 88.66 88.69 1.8K
14:10 88.69 88.69 88.69 88.69 1.2K
14:11 88.65 88.67 88.65 88.66 1.7K
14:12 88.66 88.67 88.66 88.67 0.6K
14:13 88.67 88.67 88.66 88.66 1.5K
14:14 88.64 88.65 88.64 88.65 0.6K
14:15 88.60 88.60 88.60 88.60 0.4K
14:16 88.62 88.62 88.52 88.52 3.2K
14:17 88.41 88.50 88.41 88.50 4.6K
14:18 88.49 88.51 88.49 88.51 0.5K
14:19 88.49 88.62 88.49 88.62 5.3K
14:21 88.62 88.62 88.60 88.61 1.1K
14:22 88.67 88.67 88.67 88.67 0.6K
14:23 88.68 88.69 88.68 88.69 1.2K
14:24 88.68 88.71 88.68 88.71 3.0K
14:27 88.70 88.71 88.70 88.71 2.5K
14:28 88.65 88.65 88.65 88.65 1.1K
14:29 88.66 88.67 88.64 88.67 5.7K
14:30 88.65 88.67 88.65 88.67 1.1K
14:31 88.69 88.70 88.69 88.70 4.5K
14:32 88.70 88.70 88.65 88.68 19.4K
14:33 88.67 88.68 88.66 88.68 2.4K
14:34 88.68 88.68 88.68 88.68 3.8K
14:35 88.72 88.74 88.72 88.74 2.8K
14:36 88.74 88.77 88.73 88.73 4.1K
14:37 88.64 88.67 88.64 88.67 5.1K
14:38 88.71 88.71 88.71 88.71 1.6K
14:39 88.71 88.71 88.69 88.69 1.5K
14:41 88.70 88.73 88.68 88.68 2.5K
14:42 88.68 88.70 88.68 88.70 1.2K
14:43 88.69 88.70 88.69 88.70 1.0K
14:44 88.65 88.72 88.64 88.72 2.6K
14:45 88.70 88.76 88.70 88.70 1.9K
14:46 88.72 88.75 88.71 88.75 2.1K
14:48 88.75 88.75 88.71 88.71 1.0K
14:49 88.69 88.71 88.69 88.71 1.0K
14:50 88.73 88.73 88.73 88.73 2.2K
14:52 88.74 88.74 88.74 88.74 1.6K
14:54 88.69 88.71 88.69 88.70 2.4K
14:56 88.76 88.76 88.74 88.74 1.0K
14:57 88.75 88.75 88.75 88.75 0.1K
14:58 88.74 88.74 88.70 88.70 1.3K
14:59 88.71 88.71 88.69 88.69 4.4K
15:00 88.71 88.71 88.71 88.71 0.4K
15:01 88.72 88.74 88.72 88.72 2.0K
15:02 88.72 88.74 88.68 88.68 3.2K
15:04 88.61 88.61 88.61 88.61 0.9K
15:06 88.70 88.70 88.69 88.69 2.7K
15:07 88.68 88.70 88.68 88.69 1.5K
15:08 88.72 88.72 88.69 88.71 1.9K
15:09 88.71 88.71 88.71 88.71 1.1K
15:10 88.69 88.70 88.69 88.70 1.7K
15:11 88.64 88.65 88.64 88.65 3.0K
15:12 88.64 88.65 88.64 88.64 3.5K
15:13 88.61 88.61 88.57 88.59 1.1K
15:14 88.58 88.59 88.55 88.56 5.1K
15:15 88.55 88.61 88.53 88.53 4.4K
15:16 88.52 88.52 88.39 88.39 2.8K
15:17 88.35 88.35 88.24 88.25 12.4K
15:18 88.26 88.27 88.24 88.26 5.1K
15:19 88.13 88.14 88.13 88.14 3.7K
15:20 88.19 88.19 88.08 88.18 4.7K
15:21 88.17 88.17 88.10 88.11 5.8K
15:22 88.03 88.10 88.03 88.10 0.6K
15:23 88.13 88.14 88.10 88.10 1.7K
15:24 88.06 88.11 88.05 88.05 3.0K
15:25 88.04 88.12 88.04 88.12 3.0K
15:26 88.23 88.27 88.23 88.27 1.1K
15:27 88.29 88.33 88.28 88.33 1.1K
15:28 88.23 88.25 88.21 88.25 2.7K
15:29 88.25 88.28 88.24 88.28 9.2K
15:30 88.31 88.40 88.30 88.40 12.1K
15:31 88.38 88.38 88.38 88.38 0.2K
15:32 88.36 88.36 88.31 88.34 2.2K
15:33 88.34 88.41 88.33 88.39 4.0K
15:34 88.38 88.38 88.38 88.38 1.1K
15:35 88.39 88.39 88.39 88.39 1.8K
15:36 88.44 88.44 88.44 88.44 3.2K
15:37 88.48 88.52 88.48 88.52 1.9K
15:38 88.49 88.57 88.49 88.57 2.6K
15:39 88.52 88.52 88.52 88.52 0.6K
15:40 88.49 88.49 88.47 88.47 1.2K
15:41 88.56 88.56 88.54 88.54 1.3K
15:42 88.54 88.54 88.46 88.46 3.0K
15:43 88.48 88.49 88.44 88.44 7.9K
15:44 88.47 88.47 88.44 88.44 2.9K
15:45 88.46 88.46 88.46 88.46 0.5K
15:46 88.47 88.47 88.45 88.45 1.2K
15:47 88.44 88.50 88.44 88.50 0.6K
15:48 88.47 88.47 88.47 88.47 0.6K
15:49 88.48 88.48 88.47 88.47 2.4K
15:50 88.46 88.46 88.38 88.41 3.8K
15:51 88.44 88.44 88.44 88.44 1.5K
15:52 88.50 88.50 88.50 88.50 0.6K
15:53 88.50 88.50 88.44 88.44 3.6K
15:54 88.45 88.45 88.45 88.45 0.3K
15:55 88.42 88.48 88.41 88.47 4.3K
15:56 88.52 88.52 88.42 88.43 1.1K
15:57 88.45 88.45 88.43 88.44 3.2K
15:58 88.41 88.42 88.41 88.42 2.0K
15:59 88.40 88.48 88.39 88.48 5.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし