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 90.91 90.91 90.83 90.83 14.0K
09:32 90.79 90.85 90.77 90.85 2.1K
09:33 90.78 90.78 90.77 90.77 0.6K
09:34 90.77 90.77 90.72 90.72 0.7K
09:35 90.72 90.72 90.72 90.72 2.9K
09:36 90.74 90.74 90.70 90.70 2.7K
09:37 90.69 90.69 90.67 90.67 2.6K
09:38 90.65 90.65 90.65 90.65 2.2K
09:39 90.68 90.68 90.68 90.68 0.2K
09:40 90.64 90.67 90.64 90.65 1.5K
09:41 90.68 90.72 90.68 90.72 4.9K
09:42 90.82 90.82 90.82 90.82 1.7K
09:44 90.74 90.79 90.74 90.79 1.5K
09:46 90.72 90.72 90.65 90.65 2.0K
09:47 90.71 90.72 90.71 90.72 4.9K
09:48 90.70 90.78 90.70 90.78 1.4K
09:50 90.75 90.75 90.75 90.75 0.4K
09:52 90.84 90.85 90.84 90.85 2.0K
09:53 90.82 90.82 90.79 90.79 0.4K
09:54 90.78 90.78 90.78 90.78 0.1K
09:55 90.79 90.85 90.79 90.85 5.2K
09:56 90.84 90.84 90.84 90.84 0.2K
09:57 90.96 90.96 90.96 90.96 1.3K
10:00 90.98 91.00 90.97 90.97 3.2K
10:01 91.03 91.05 91.03 91.05 0.9K
10:02 90.99 91.07 90.99 91.06 2.1K
10:03 91.07 91.08 91.07 91.08 1.1K
10:04 91.06 91.09 91.06 91.09 2.1K
10:06 91.11 91.11 91.10 91.10 1.1K
10:07 91.10 91.14 91.10 91.14 3.8K
10:08 91.10 91.15 91.10 91.12 1.4K
10:10 91.17 91.24 91.17 91.24 0.4K
10:11 91.22 91.22 91.22 91.22 1.3K
10:12 91.21 91.21 91.19 91.19 0.9K
10:13 91.25 91.25 91.25 91.25 0.6K
10:14 91.20 91.22 91.20 91.20 1.6K
10:15 91.19 91.19 91.19 91.19 0.4K
10:16 91.23 91.27 91.23 91.27 0.7K
10:18 91.25 91.25 91.21 91.21 1.2K
10:19 91.18 91.18 91.18 91.18 0.9K
10:20 91.13 91.13 91.13 91.13 0.3K
10:21 91.08 91.10 91.08 91.10 0.5K
10:22 91.13 91.17 91.13 91.17 0.4K
10:23 91.26 91.26 91.24 91.24 1.9K
10:25 91.28 91.28 91.28 91.28 2.5K
10:27 91.26 91.26 91.24 91.24 1.2K
10:28 91.24 91.24 91.24 91.24 0.7K
10:29 91.21 91.22 91.21 91.22 0.8K
10:31 91.23 91.23 91.21 91.21 0.3K
10:32 91.23 91.26 91.23 91.25 3.0K
10:33 91.21 91.25 91.21 91.21 5.5K
10:35 91.25 91.25 91.21 91.21 0.9K
10:36 91.23 91.28 91.23 91.28 1.8K
10:37 91.29 91.34 91.28 91.28 1.3K
10:40 91.30 91.32 91.30 91.31 1.4K
10:41 91.30 91.30 91.30 91.30 0.6K
10:43 91.37 91.41 91.37 91.41 2.2K
10:44 91.41 91.44 91.38 91.38 2.7K
10:45 91.37 91.37 91.32 91.32 3.2K
10:46 91.33 91.33 91.33 91.33 2.2K
10:47 91.38 91.38 91.36 91.36 1.4K
10:48 91.35 91.35 91.33 91.33 2.2K
10:50 91.36 91.36 91.36 91.36 0.3K
10:51 91.31 91.31 91.28 91.29 1.2K
10:52 91.33 91.33 91.33 91.33 0.3K
10:53 91.36 91.36 91.36 91.36 4.0K
10:54 91.27 91.27 91.27 91.27 0.7K
10:56 91.21 91.23 91.20 91.21 6.0K
10:57 91.20 91.20 91.20 91.20 1.3K
10:58 91.20 91.20 91.20 91.20 1.5K
10:59 91.22 91.22 91.22 91.22 0.6K
11:00 91.23 91.23 91.23 91.23 0.2K
11:01 91.24 91.27 91.24 91.27 0.5K
11:02 91.27 91.27 91.27 91.27 0.3K
11:03 91.26 91.26 91.26 91.26 8.3K
11:05 91.25 91.25 91.22 91.22 1.0K
11:06 91.24 91.24 91.24 91.24 0.3K
11:07 91.27 91.27 91.27 91.27 1.8K
11:08 91.25 91.25 91.25 91.25 1.1K
11:09 91.25 91.25 91.22 91.24 2.5K
11:10 91.19 91.23 91.19 91.23 1.2K
11:11 91.26 91.30 91.26 91.30 4.0K
11:13 91.28 91.28 91.25 91.25 1.2K
11:15 91.22 91.22 91.19 91.20 1.5K
11:16 91.23 91.23 91.23 91.23 0.2K
11:17 91.25 91.26 91.25 91.26 0.6K
11:18 91.30 91.30 91.30 91.30 9.5K
11:19 91.31 91.33 91.31 91.33 3.2K
11:20 91.30 91.30 91.30 91.30 0.1K
11:21 91.28 91.33 91.28 91.33 2.0K
11:22 91.33 91.35 91.32 91.35 1.0K
11:23 91.35 91.37 91.35 91.37 6.2K
11:24 91.38 91.38 91.38 91.38 0.2K
11:25 91.37 91.43 91.37 91.41 5.4K
11:26 91.42 91.42 91.42 91.42 2.9K
11:28 91.44 91.46 91.44 91.46 1.1K
11:30 91.45 91.45 91.40 91.40 4.1K
11:31 91.40 91.40 91.37 91.37 0.7K
11:32 91.37 91.37 91.25 91.25 4.6K
11:33 91.28 91.28 91.21 91.21 3.3K
11:34 91.22 91.30 91.22 91.25 1.9K
11:35 91.32 91.32 91.29 91.29 0.4K
11:36 91.26 91.26 91.26 91.26 0.5K
11:37 91.24 91.24 91.24 91.24 0.7K
11:38 91.32 91.32 91.29 91.29 0.3K
11:39 91.28 91.29 91.28 91.29 0.8K
11:40 91.31 91.33 91.28 91.28 1.9K
11:41 91.32 91.32 91.29 91.29 1.2K
11:43 91.25 91.27 91.24 91.27 2.7K
11:44 91.29 91.29 91.29 91.29 0.9K
11:45 91.30 91.30 91.27 91.27 0.4K
11:46 91.27 91.27 91.27 91.27 0.2K
11:47 91.31 91.31 91.31 91.31 1.5K
11:48 91.28 91.30 91.28 91.30 1.2K
11:49 91.26 91.26 91.25 91.25 0.8K
11:50 91.21 91.24 91.21 91.23 2.7K
11:52 91.28 91.28 91.24 91.24 3.2K
11:53 91.26 91.28 91.25 91.25 2.0K
11:54 91.17 91.21 91.17 91.21 1.4K
11:57 91.23 91.23 91.21 91.21 3.8K
11:58 91.21 91.21 91.21 91.21 1.0K
11:59 91.18 91.18 91.18 91.18 2.2K
12:00 91.20 91.20 91.20 91.20 1.7K
12:01 91.23 91.29 91.23 91.28 2.0K
12:02 91.20 91.20 91.20 91.20 0.3K
12:04 91.22 91.24 91.22 91.23 12.9K
12:06 91.24 91.24 91.24 91.24 0.8K
12:07 91.20 91.20 91.20 91.20 1.0K
12:09 91.17 91.17 91.16 91.16 0.7K
12:10 91.18 91.18 91.18 91.18 0.8K
12:13 91.20 91.20 91.17 91.19 1.4K
12:14 91.18 91.18 91.18 91.18 0.5K
12:15 91.18 91.20 91.18 91.20 0.4K
12:16 91.19 91.19 91.19 91.19 0.7K
12:17 91.21 91.25 91.21 91.24 29.5K
12:18 91.24 91.24 91.23 91.23 2.3K
12:19 91.20 91.20 91.20 91.20 0.2K
12:20 91.18 91.18 91.18 91.18 1.5K
12:21 91.17 91.17 91.17 91.17 0.3K
12:22 91.24 91.24 91.24 91.24 1.4K
12:25 91.26 91.26 91.23 91.26 6.3K
12:26 91.24 91.24 91.24 91.24 1.6K
12:27 91.24 91.24 91.24 91.24 0.4K
12:28 91.27 91.27 91.27 91.27 0.5K
12:29 91.24 91.24 91.23 91.23 2.4K
12:30 91.25 91.25 91.25 91.25 2.0K
12:31 91.24 91.24 91.24 91.24 0.2K
12:32 91.28 91.28 91.28 91.28 1.0K
12:33 91.29 91.29 91.29 91.29 0.8K
12:34 91.29 91.29 91.29 91.29 1.1K
12:36 91.29 91.29 91.29 91.29 0.8K
12:37 91.32 91.32 91.31 91.31 1.3K
12:38 91.30 91.31 91.30 91.31 0.8K
12:40 91.29 91.29 91.29 91.29 0.4K
12:41 91.26 91.28 91.26 91.26 3.1K
12:42 91.26 91.26 91.26 91.26 0.7K
12:43 91.28 91.28 91.28 91.28 0.3K
12:44 91.27 91.27 91.26 91.26 0.5K
12:46 91.27 91.27 91.27 91.27 0.3K
12:48 91.34 91.34 91.34 91.34 0.2K
12:49 91.31 91.33 91.31 91.31 0.9K
12:50 91.33 91.33 91.33 91.33 1.2K
12:51 91.32 91.34 91.32 91.33 2.3K
12:52 91.32 91.32 91.31 91.31 0.5K
12:53 91.31 91.33 91.31 91.33 0.6K
12:54 91.32 91.32 91.32 91.32 0.2K
12:55 91.32 91.34 91.32 91.34 2.0K
12:56 91.31 91.31 91.31 91.31 0.4K
12:57 91.32 91.33 91.32 91.33 0.6K
12:58 91.32 91.32 91.31 91.32 0.9K
13:00 91.32 91.32 91.32 91.32 0.7K
13:01 91.30 91.31 91.30 91.31 6.3K
13:02 91.30 91.30 91.28 91.28 1.3K
13:04 91.23 91.23 91.22 91.23 6.5K
13:05 91.25 91.25 91.25 91.25 1.0K
13:06 91.26 91.26 91.26 91.26 0.8K
13:07 91.20 91.20 91.20 91.20 2.3K
13:08 91.21 91.21 91.21 91.21 1.7K
13:10 91.23 91.24 91.23 91.24 1.0K
13:11 91.26 91.28 91.26 91.28 0.5K
13:12 91.26 91.27 91.25 91.27 1.1K
13:13 91.27 91.28 91.27 91.28 0.8K
13:15 91.28 91.28 91.27 91.27 2.4K
13:17 91.24 91.24 91.24 91.24 0.8K
13:18 91.28 91.28 91.28 91.28 0.8K
13:19 91.23 91.23 91.23 91.23 0.2K
13:20 91.24 91.24 91.22 91.23 1.1K
13:21 91.25 91.25 91.24 91.24 1.9K
13:22 91.24 91.25 91.23 91.25 0.8K
13:23 91.26 91.26 91.22 91.22 2.0K
13:24 91.24 91.25 91.21 91.21 2.0K
13:25 91.21 91.21 91.21 91.21 1.4K
13:26 91.20 91.20 91.18 91.18 1.6K
13:27 91.18 91.20 91.18 91.19 1.9K
13:28 91.18 91.18 91.18 91.18 0.7K
13:29 91.19 91.19 91.19 91.19 0.2K
13:30 91.19 91.19 91.17 91.17 1.7K
13:31 91.16 91.16 91.16 91.16 0.9K
13:33 91.18 91.18 91.18 91.18 1.5K
13:35 91.21 91.22 91.21 91.22 1.6K
13:37 91.18 91.18 91.16 91.16 4.8K
13:38 91.13 91.13 91.13 91.13 0.4K
13:39 91.17 91.17 91.17 91.17 0.3K
13:40 91.12 91.12 91.10 91.10 1.1K
13:41 91.14 91.15 91.14 91.15 0.2K
13:42 91.13 91.13 91.13 91.13 0.4K
13:45 91.07 91.07 91.06 91.07 1.1K
13:46 91.06 91.06 91.04 91.04 0.8K
13:47 91.05 91.05 91.04 91.04 7.8K
13:48 91.04 91.04 91.03 91.03 0.7K
13:50 91.03 91.07 91.03 91.07 1.0K
13:51 91.05 91.06 91.05 91.06 1.8K
13:54 90.99 90.99 90.99 90.99 1.0K
13:56 90.99 91.00 90.99 91.00 2.1K
13:57 90.99 90.99 90.98 90.98 0.7K
13:58 90.98 90.98 90.95 90.97 1.8K
13:59 90.99 90.99 90.99 90.99 2.3K
14:00 90.93 90.93 90.84 90.90 7.6K
14:01 90.86 90.86 90.86 90.86 0.5K
14:02 90.85 90.88 90.85 90.86 2.7K
14:03 90.89 90.92 90.89 90.92 1.0K
14:04 90.92 90.92 90.91 90.91 1.3K
14:05 90.87 90.87 90.87 90.87 1.5K
14:06 90.92 90.92 90.92 90.92 0.8K
14:07 90.91 90.91 90.91 90.91 0.5K
14:08 90.93 90.93 90.93 90.93 0.2K
14:09 90.88 90.89 90.88 90.88 0.6K
14:10 90.88 90.89 90.88 90.89 0.7K
14:11 90.86 90.87 90.85 90.85 0.8K
14:12 90.84 90.86 90.84 90.86 0.9K
14:13 90.82 90.82 90.82 90.82 0.5K
14:14 90.83 90.83 90.83 90.83 0.2K
14:15 90.83 90.85 90.83 90.85 1.4K
14:17 90.82 90.84 90.80 90.80 3.5K
14:18 90.82 90.82 90.82 90.82 1.6K
14:19 90.79 90.82 90.79 90.82 0.7K
14:20 90.83 90.83 90.83 90.83 0.5K
14:21 90.83 90.83 90.80 90.80 31.3K
14:22 90.81 90.82 90.80 90.82 4.9K
14:23 90.82 90.84 90.82 90.82 1.3K
14:24 90.83 90.83 90.83 90.83 1.9K
14:26 90.82 90.83 90.82 90.82 7.5K
14:27 90.83 90.83 90.73 90.73 2.3K
14:28 90.71 90.73 90.71 90.73 1.2K
14:31 90.75 90.79 90.75 90.79 1.4K
14:32 90.80 90.80 90.79 90.80 0.6K
14:33 90.77 90.77 90.75 90.75 1.0K
14:34 90.77 90.82 90.77 90.82 1.4K
14:36 90.81 90.81 90.81 90.81 3.8K
14:38 90.83 90.83 90.81 90.81 1.5K
14:39 90.82 90.82 90.82 90.82 0.4K
14:41 90.76 90.76 90.76 90.76 0.4K
14:42 90.79 90.79 90.77 90.77 1.1K
14:43 90.78 90.79 90.78 90.79 7.7K
14:44 90.80 90.80 90.80 90.80 1.0K
14:45 90.79 90.79 90.79 90.79 1.6K
14:46 90.78 90.78 90.78 90.78 0.2K
14:47 90.79 90.81 90.79 90.81 0.4K
14:48 90.83 90.83 90.80 90.80 1.7K
14:49 90.83 90.83 90.83 90.83 0.4K
14:50 90.82 90.83 90.82 90.83 3.4K
14:51 90.83 90.84 90.83 90.84 1.6K
14:53 90.85 90.88 90.85 90.88 0.7K
14:54 90.87 90.87 90.87 90.87 0.7K
14:56 90.88 90.96 90.88 90.96 3.3K
14:57 91.01 91.06 91.01 91.03 3.1K
14:58 91.04 91.05 91.04 91.05 0.5K
14:59 91.04 91.06 91.01 91.01 1.8K
15:01 91.08 91.08 91.06 91.08 2.8K
15:02 91.08 91.08 91.05 91.06 0.8K
15:03 91.08 91.10 91.08 91.09 1.3K
15:04 91.10 91.10 91.09 91.09 3.0K
15:05 91.09 91.14 91.09 91.14 2.8K
15:06 91.14 91.16 91.09 91.10 8.4K
15:07 91.07 91.09 91.07 91.08 1.2K
15:08 91.09 91.09 91.09 91.09 1.2K
15:09 91.05 91.05 91.03 91.03 0.9K
15:11 91.02 91.06 91.02 91.06 1.1K
15:12 91.05 91.05 91.05 91.05 1.0K
15:13 91.05 91.05 91.02 91.02 2.2K
15:14 91.03 91.05 91.03 91.03 2.6K
15:15 91.03 91.03 90.98 90.98 1.1K
15:16 91.00 91.00 90.97 90.98 1.4K
15:17 90.97 90.98 90.96 90.97 3.9K
15:18 90.95 90.96 90.95 90.96 3.5K
15:19 90.98 90.98 90.97 90.97 1.6K
15:20 90.98 90.98 90.93 90.93 4.7K
15:22 90.96 90.96 90.96 90.96 0.2K
15:23 90.97 90.97 90.93 90.97 3.0K
15:24 90.97 90.97 90.97 90.97 0.6K
15:25 90.97 90.98 90.96 90.98 2.7K
15:26 90.98 90.98 90.98 90.98 4.0K
15:27 91.00 91.00 90.99 90.99 0.4K
15:28 90.99 90.99 90.97 90.99 1.4K
15:29 90.97 90.97 90.97 90.97 1.6K
15:30 90.96 90.96 90.93 90.93 1.3K
15:31 90.92 90.92 90.92 90.92 0.3K
15:32 90.90 90.92 90.89 90.90 15.6K
15:33 90.90 90.93 90.88 90.93 4.0K
15:34 90.91 90.94 90.91 90.94 11.3K
15:35 90.92 90.96 90.92 90.96 2.4K
15:36 90.94 90.96 90.94 90.96 1.0K
15:37 90.96 90.97 90.94 90.97 2.6K
15:38 90.98 90.98 90.93 90.93 0.7K
15:39 90.95 90.99 90.95 90.99 2.5K
15:40 90.96 90.98 90.95 90.96 3.2K
15:42 90.98 90.98 90.97 90.97 1.1K
15:43 90.96 90.96 90.95 90.95 1.0K
15:44 90.97 90.97 90.95 90.96 8.1K
15:45 90.94 90.94 90.94 90.94 0.3K
15:46 90.93 90.93 90.91 90.93 0.6K
15:47 90.89 90.92 90.88 90.92 1.0K
15:48 90.91 90.91 90.89 90.89 1.9K
15:49 90.85 90.85 90.85 90.85 0.8K
15:50 90.86 90.88 90.86 90.88 0.8K
15:51 90.86 90.90 90.86 90.90 1.2K
15:52 90.87 90.87 90.87 90.87 3.1K
15:53 90.88 90.88 90.88 90.88 0.1K
15:54 90.90 90.91 90.90 90.91 0.9K
15:55 90.92 90.95 90.92 90.95 1.0K
15:56 90.99 90.99 90.97 90.97 2.5K
15:58 91.03 91.03 90.99 90.99 2.7K
15:59 90.99 91.00 90.99 90.99 9.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし