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 91.58 91.58 91.51 91.51 11.7K
09:31 91.36 91.36 91.18 91.18 0.8K
09:32 91.18 91.26 91.12 91.26 22.4K
09:33 91.26 91.37 91.26 91.37 4.1K
09:34 91.29 91.29 91.23 91.29 2.9K
09:35 91.18 91.26 91.18 91.26 1.8K
09:36 91.22 91.24 91.19 91.24 2.0K
09:37 91.21 91.23 91.20 91.23 5.1K
09:38 91.24 91.24 91.24 91.24 2.1K
09:39 91.23 91.29 91.23 91.29 2.0K
09:40 91.23 91.26 91.22 91.26 1.0K
09:41 91.24 91.30 91.24 91.30 2.8K
09:42 91.28 91.31 91.28 91.29 1.5K
09:43 91.30 91.35 91.30 91.35 2.1K
09:45 91.34 91.34 91.27 91.27 0.9K
09:46 91.29 91.29 91.18 91.18 5.5K
09:47 91.21 91.22 91.17 91.17 1.4K
09:48 91.16 91.16 91.16 91.16 3.2K
09:49 91.16 91.21 91.16 91.21 1.0K
09:50 91.18 91.18 91.17 91.17 2.3K
09:51 91.18 91.18 91.18 91.18 0.7K
09:52 91.17 91.17 91.17 91.17 0.5K
09:53 91.22 91.22 91.22 91.22 0.6K
09:54 91.22 91.26 91.16 91.16 1.6K
09:55 91.20 91.32 91.20 91.32 5.4K
09:56 91.29 91.33 91.29 91.33 2.1K
09:57 91.31 91.31 91.31 91.31 0.3K
09:58 91.33 91.33 91.33 91.33 1.1K
10:01 91.25 91.25 91.22 91.22 0.8K
10:02 91.22 91.22 91.22 91.22 2.1K
10:03 91.22 91.22 91.12 91.12 1.5K
10:04 91.16 91.19 91.16 91.19 1.0K
10:05 91.25 91.25 91.18 91.18 2.1K
10:06 91.22 91.22 91.22 91.22 0.3K
10:07 91.23 91.25 91.23 91.25 1.1K
10:08 91.20 91.21 91.17 91.21 1.9K
10:09 91.24 91.31 91.23 91.31 5.2K
10:10 91.40 91.41 91.40 91.41 2.5K
10:11 91.39 91.39 91.36 91.36 0.4K
10:12 91.30 91.35 91.30 91.35 0.8K
10:13 91.34 91.34 91.34 91.34 0.1K
10:14 91.35 91.35 91.29 91.29 0.9K
10:15 91.32 91.32 91.32 91.32 0.5K
10:16 91.31 91.37 91.31 91.37 1.9K
10:17 91.41 91.41 91.41 91.40 1.5K
10:20 91.43 91.52 91.43 91.50 2.0K
10:21 91.45 91.45 91.43 91.43 1.2K
10:22 91.36 91.37 91.36 91.37 2.4K
10:23 91.37 91.44 91.37 91.44 0.7K
10:24 91.45 91.46 91.41 91.43 1.2K
10:25 91.39 91.40 91.35 91.35 2.5K
10:26 91.34 91.36 91.34 91.36 1.3K
10:28 91.40 91.40 91.40 91.40 0.5K
10:30 91.41 91.43 91.40 91.40 3.1K
10:31 91.38 91.39 91.36 91.36 2.4K
10:32 91.37 91.37 91.37 91.37 2.0K
10:33 91.36 91.36 91.36 91.36 3.6K
10:34 91.32 91.37 91.32 91.37 1.6K
10:35 91.40 91.40 91.35 91.35 4.0K
10:36 91.40 91.40 91.39 91.39 1.1K
10:37 91.38 91.38 91.32 91.32 1.4K
10:39 91.36 91.36 91.36 91.36 0.4K
10:40 91.32 91.34 91.32 91.33 1.3K
10:41 91.35 91.35 91.30 91.30 1.8K
10:42 91.27 91.27 91.27 91.27 0.2K
10:43 91.26 91.26 91.26 91.26 1.5K
10:44 91.28 91.30 91.28 91.30 1.4K
10:45 91.31 91.36 91.31 91.35 0.9K
10:46 91.33 91.36 91.33 91.36 0.7K
10:47 91.38 91.38 91.38 91.38 0.3K
10:48 91.38 91.39 91.36 91.37 2.4K
10:49 91.35 91.35 91.35 91.35 0.5K
10:50 91.35 91.35 91.34 91.34 0.6K
10:51 91.30 91.30 91.30 91.30 0.6K
10:53 91.40 91.43 91.39 91.43 145.3K
10:54 91.36 91.37 91.36 91.37 2.1K
10:55 91.36 91.36 91.36 91.36 0.5K
10:58 91.37 91.37 91.37 91.37 1.0K
10:59 91.26 91.29 91.26 91.29 0.8K
11:00 91.28 91.35 91.26 91.35 4.4K
11:01 91.33 91.37 91.33 91.37 0.6K
11:02 91.32 91.32 91.32 91.32 1.1K
11:03 91.35 91.38 91.35 91.37 7.0K
11:05 91.38 91.38 91.35 91.35 1.4K
11:07 91.41 91.42 91.41 91.42 2.2K
11:08 91.31 91.32 91.31 91.32 5.2K
11:09 91.24 91.24 91.24 91.24 1.1K
11:10 91.18 91.29 91.18 91.29 3.3K
11:11 91.28 91.28 91.28 91.28 0.6K
11:12 91.32 91.32 91.32 91.32 0.6K
11:16 91.25 91.30 91.25 91.30 1.8K
11:17 91.29 91.29 91.29 91.29 2.6K
11:19 91.28 91.32 91.28 91.32 2.5K
11:20 91.27 91.27 91.26 91.27 2.8K
11:21 91.27 91.27 91.22 91.22 0.7K
11:22 91.20 91.24 91.20 91.24 110.0K
11:23 91.22 91.23 91.22 91.23 1.5K
11:24 91.23 91.25 91.23 91.23 2.7K
11:26 91.21 91.21 91.21 91.21 0.6K
11:27 91.23 91.25 91.23 91.25 0.3K
11:28 91.29 91.29 91.29 91.29 1.0K
11:29 91.24 91.24 91.24 91.24 0.1K
11:30 91.25 91.25 91.25 91.25 1.2K
11:32 91.26 91.27 91.24 91.24 1.1K
11:33 91.22 91.22 91.22 91.22 0.3K
11:34 91.24 91.24 91.24 91.24 0.2K
11:35 91.24 91.25 91.24 91.25 0.4K
11:36 91.28 91.28 91.28 91.27 0.4K
11:37 91.28 91.28 91.28 91.28 0.3K
11:38 91.28 91.28 91.24 91.24 1.9K
11:39 91.21 91.21 91.20 91.20 4.8K
11:41 91.17 91.17 91.17 91.17 0.2K
11:42 91.12 91.12 91.12 91.12 0.2K
11:43 91.07 91.09 91.07 91.09 0.8K
11:44 91.07 91.08 91.07 91.08 0.7K
11:45 91.10 91.10 91.10 91.10 1.2K
11:46 91.10 91.11 91.10 91.11 1.8K
11:47 91.11 91.11 91.08 91.08 2.4K
11:48 91.05 91.05 90.97 90.97 6.4K
11:49 90.97 90.99 90.95 90.95 2.9K
11:51 91.01 91.01 91.01 91.01 0.9K
11:52 91.01 91.01 91.00 91.00 0.5K
11:53 91.01 91.06 91.01 91.05 1.4K
11:54 91.06 91.07 91.04 91.04 1.6K
11:57 91.01 91.03 91.00 91.00 1.5K
11:58 91.01 91.02 91.01 91.02 4.0K
11:59 91.02 91.04 91.02 91.04 1.4K
12:00 91.04 91.07 91.04 91.07 4.0K
12:01 91.06 91.06 91.04 91.04 1.0K
12:02 91.06 91.06 91.01 91.01 0.4K
12:03 91.02 91.03 91.02 91.03 1.0K
12:04 90.99 91.00 90.99 90.99 3.1K
12:05 90.99 90.99 90.99 90.99 3.9K
12:06 90.91 90.93 90.91 90.93 0.6K
12:07 90.84 90.84 90.83 90.83 3.9K
12:08 90.90 90.90 90.90 90.90 0.4K
12:09 90.94 90.94 90.92 90.92 2.9K
12:10 90.90 90.90 90.90 90.90 0.6K
12:11 90.87 90.87 90.87 90.87 0.4K
12:12 90.86 90.86 90.86 90.86 4.0K
12:14 90.95 90.95 90.90 90.90 0.5K
12:15 90.90 90.92 90.89 90.89 7.7K
12:16 90.87 90.88 90.87 90.88 1.5K
12:17 90.88 90.88 90.88 90.88 0.3K
12:18 90.86 90.86 90.82 90.84 2.0K
12:19 90.75 90.75 90.75 90.75 0.4K
12:21 90.72 90.72 90.70 90.70 1.1K
12:22 90.73 90.75 90.73 90.75 1.1K
12:25 90.77 90.77 90.77 90.77 0.5K
12:26 90.71 90.75 90.71 90.75 1.1K
12:27 90.78 90.78 90.78 90.78 1.2K
12:28 90.81 90.81 90.81 90.81 1.5K
12:29 90.82 90.82 90.82 90.82 0.7K
12:30 90.84 90.84 90.84 90.84 0.4K
12:31 90.85 90.86 90.85 90.86 1.0K
12:32 90.83 90.83 90.83 90.83 0.4K
12:33 90.82 90.82 90.82 90.82 0.9K
12:34 90.83 90.84 90.82 90.82 0.7K
12:35 90.80 90.80 90.80 90.80 0.6K
12:36 90.71 90.75 90.71 90.75 1.9K
12:38 90.70 90.70 90.70 90.70 0.2K
12:39 90.74 90.74 90.73 90.73 0.9K
12:41 90.74 90.74 90.74 90.74 0.6K
12:43 90.77 90.77 90.77 90.77 0.5K
12:44 90.77 90.80 90.77 90.78 2.2K
12:46 90.80 90.82 90.80 90.82 1.1K
12:47 90.86 90.86 90.86 90.86 0.2K
12:48 90.91 90.91 90.88 90.91 2.5K
12:50 90.87 90.87 90.85 90.85 1.0K
12:51 90.87 90.87 90.86 90.86 3.9K
12:52 90.86 90.86 90.86 90.86 1.1K
12:53 90.81 90.81 90.80 90.80 0.5K
12:54 90.84 90.84 90.84 90.84 0.2K
12:55 90.85 90.85 90.85 90.85 0.3K
12:56 90.82 90.84 90.82 90.84 0.6K
12:57 90.86 90.86 90.86 90.86 0.8K
12:58 90.85 90.85 90.85 90.85 1.2K
13:00 90.92 90.92 90.90 90.90 1.1K
13:02 90.96 90.96 90.96 90.96 3.3K
13:05 90.98 90.98 90.98 90.98 2.2K
13:06 91.01 91.01 91.01 91.01 0.5K
13:09 91.06 91.06 91.06 91.06 1.3K
13:11 91.07 91.07 91.07 91.07 1.3K
13:12 91.06 91.06 91.06 91.06 0.6K
13:13 91.06 91.09 91.05 91.09 0.9K
13:14 91.05 91.06 91.03 91.03 2.4K
13:15 91.01 91.01 91.01 91.01 2.3K
13:18 91.07 91.07 91.07 91.07 0.4K
13:19 91.08 91.08 91.07 91.07 1.1K
13:20 91.09 91.09 91.09 91.09 0.2K
13:21 91.08 91.08 91.08 91.08 1.2K
13:22 91.10 91.10 91.10 91.10 0.3K
13:23 91.12 91.15 91.12 91.15 0.8K
13:24 91.15 91.15 91.15 91.15 0.3K
13:25 91.16 91.16 91.15 91.15 0.9K
13:26 91.16 91.16 91.16 91.16 0.9K
13:27 91.16 91.16 91.15 91.15 1.0K
13:30 91.14 91.14 91.14 91.14 2.4K
13:31 91.12 91.12 91.12 91.12 0.5K
13:32 91.09 91.11 91.06 91.06 1.0K
13:33 91.09 91.10 91.09 91.10 3.1K
13:36 91.09 91.09 91.08 91.08 1.5K
13:38 91.12 91.12 91.12 91.12 1.4K
13:39 91.12 91.12 91.12 91.12 3.4K
13:41 91.12 91.12 91.10 91.10 1.3K
13:43 91.09 91.09 91.07 91.07 1.2K
13:45 91.11 91.11 91.11 91.11 1.1K
13:47 91.10 91.10 91.10 91.10 1.1K
13:48 91.11 91.11 91.09 91.09 1.5K
13:49 91.06 91.06 91.06 91.06 0.6K
13:50 91.08 91.08 91.08 91.08 1.4K
13:51 91.04 91.07 91.04 91.07 1.8K
13:52 91.06 91.07 91.06 91.07 1.6K
13:55 91.11 91.11 91.11 91.11 0.4K
13:56 91.08 91.08 91.06 91.06 0.7K
13:57 91.06 91.06 91.06 91.06 0.5K
13:59 91.03 91.03 90.99 90.99 2.1K
14:00 91.05 91.05 91.05 91.05 0.8K
14:01 91.03 91.03 90.99 90.99 1.4K
14:02 90.88 90.88 90.85 90.85 6.3K
14:03 90.75 90.75 90.71 90.71 3.6K
14:04 90.67 90.67 90.57 90.57 2.4K
14:05 90.68 90.68 90.65 90.65 2.0K
14:06 90.72 90.72 90.72 90.71 2.9K
14:07 90.74 90.74 90.74 90.74 2.6K
14:08 90.73 90.78 90.73 90.78 13.2K
14:09 90.80 90.80 90.80 90.80 0.1K
14:10 90.72 90.74 90.68 90.74 3.8K
14:11 90.76 90.76 90.73 90.75 3.9K
14:13 90.69 90.69 90.69 90.69 0.8K
14:14 90.72 90.72 90.66 90.66 5.1K
14:15 90.63 90.63 90.51 90.56 8.0K
14:16 90.56 90.57 90.53 90.57 1.7K
14:17 90.45 90.53 90.45 90.52 2.4K
14:18 90.49 90.49 90.49 90.49 0.1K
14:19 90.50 90.50 90.50 90.50 0.3K
14:20 90.56 90.59 90.56 90.59 2.0K
14:21 90.62 90.64 90.59 90.59 4.9K
14:22 90.60 90.62 90.60 90.62 5.0K
14:23 90.66 90.66 90.66 90.66 1.0K
14:24 90.74 90.74 90.74 90.74 0.2K
14:25 90.75 90.77 90.75 90.77 0.8K
14:26 90.78 90.78 90.78 90.78 1.5K
14:27 90.76 90.78 90.76 90.78 0.9K
14:28 90.72 90.81 90.72 90.81 1.5K
14:29 90.80 90.80 90.80 90.80 0.8K
14:30 90.73 90.76 90.73 90.74 2.0K
14:31 90.67 90.82 90.67 90.81 4.5K
14:32 90.79 90.84 90.79 90.84 1.3K
14:33 90.88 90.91 90.88 90.91 0.5K
14:34 90.86 90.87 90.86 90.87 0.9K
14:35 90.83 90.83 90.83 90.83 0.7K
14:36 90.82 90.84 90.81 90.84 2.6K
14:37 90.89 90.89 90.89 90.89 0.6K
14:38 90.91 90.91 90.90 90.90 0.6K
14:39 90.93 90.93 90.93 90.93 3.3K
14:40 90.91 90.91 90.91 90.91 0.6K
14:41 90.92 90.93 90.92 90.93 0.7K
14:42 90.95 90.95 90.91 90.91 0.7K
14:43 90.96 90.97 90.96 90.97 1.1K
14:47 90.98 90.99 90.98 90.99 5.1K
14:48 90.99 91.01 90.99 91.00 1.5K
14:49 91.00 91.00 90.97 90.97 1.0K
14:50 90.94 90.94 90.94 90.94 5.2K
14:51 90.91 90.91 90.91 90.91 1.1K
14:52 90.91 90.94 90.91 90.94 1.1K
14:53 90.94 90.94 90.89 90.90 2.2K
14:54 90.86 90.90 90.86 90.90 3.0K
14:55 90.86 90.86 90.83 90.83 1.6K
14:56 90.80 90.80 90.77 90.77 1.0K
14:57 90.81 90.82 90.81 90.82 5.2K
14:58 90.76 90.77 90.76 90.77 1.1K
14:59 90.75 90.75 90.72 90.72 1.4K
15:00 90.77 90.77 90.71 90.71 0.8K
15:01 90.68 90.68 90.68 90.68 1.0K
15:02 90.64 90.67 90.64 90.67 0.9K
15:03 90.68 90.69 90.64 90.69 3.6K
15:04 90.62 90.62 90.62 90.62 1.7K
15:05 90.64 90.64 90.57 90.57 3.1K
15:06 90.54 90.56 90.54 90.56 4.1K
15:07 90.57 90.64 90.57 90.64 5.3K
15:08 90.64 90.64 90.64 90.64 0.5K
15:09 90.66 90.71 90.66 90.71 1.7K
15:11 90.74 90.74 90.74 90.74 0.7K
15:12 90.69 90.69 90.69 90.69 4.3K
15:13 90.71 90.71 90.71 90.71 1.4K
15:14 90.69 90.69 90.69 90.69 0.3K
15:15 90.72 90.72 90.71 90.71 5.6K
15:16 90.69 90.69 90.59 90.59 7.4K
15:17 90.60 90.60 90.60 90.60 0.6K
15:18 90.61 90.61 90.57 90.60 5.9K
15:19 90.60 90.61 90.57 90.57 2.1K
15:20 90.59 90.66 90.59 90.66 0.7K
15:21 90.66 90.73 90.66 90.69 2.7K
15:22 90.71 90.78 90.71 90.78 4.2K
15:23 90.79 90.81 90.79 90.81 1.6K
15:24 90.79 90.84 90.79 90.84 2.5K
15:25 90.87 90.88 90.86 90.88 1.4K
15:26 90.85 90.85 90.76 90.82 11.3K
15:27 90.84 90.88 90.80 90.80 3.9K
15:28 90.81 90.83 90.81 90.82 2.3K
15:29 90.79 90.79 90.76 90.76 4.4K
15:30 90.75 90.78 90.75 90.78 2.9K
15:31 90.79 90.80 90.79 90.80 1.5K
15:32 90.77 90.77 90.75 90.75 0.4K
15:33 90.74 90.74 90.70 90.70 2.6K
15:34 90.69 90.70 90.65 90.66 2.2K
15:35 90.67 90.70 90.67 90.68 2.5K
15:36 90.72 90.72 90.69 90.70 2.7K
15:37 90.72 90.72 90.71 90.71 2.3K
15:38 90.69 90.73 90.69 90.73 2.3K
15:39 90.73 90.75 90.73 90.74 4.1K
15:40 90.76 90.78 90.74 90.75 4.1K
15:41 90.79 90.79 90.75 90.76 2.0K
15:42 90.75 90.75 90.73 90.75 0.4K
15:43 90.74 90.80 90.73 90.80 5.8K
15:44 90.83 90.83 90.82 90.82 0.8K
15:45 90.84 90.84 90.84 90.84 0.5K
15:46 90.81 90.81 90.81 90.81 0.1K
15:47 90.79 90.79 90.77 90.77 1.5K
15:49 90.70 90.71 90.70 90.71 1.3K
15:50 90.77 90.77 90.77 90.77 0.2K
15:51 90.68 90.77 90.68 90.76 5.0K
15:52 90.79 90.81 90.79 90.81 1.1K
15:53 90.82 90.82 90.79 90.79 2.7K
15:54 90.81 90.81 90.79 90.79 1.0K
15:55 90.76 90.79 90.76 90.79 3.8K
15:56 90.79 90.79 90.75 90.75 2.2K
15:57 90.77 90.77 90.77 90.77 2.6K
15:59 90.74 90.76 90.71 90.71 15.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし