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 99.15 99.15 99.15 99.15 13.8K
09:31 99.09 99.17 99.06 99.17 2.1K
09:32 99.16 99.30 99.16 99.30 4.6K
09:33 99.32 99.32 99.32 99.32 0.3K
09:34 99.34 99.34 99.34 99.34 0.6K
09:35 99.35 99.37 99.35 99.35 1.4K
09:36 99.35 99.43 99.35 99.43 2.1K
09:37 99.41 99.41 99.41 99.41 0.3K
09:38 99.50 99.52 99.50 99.52 0.8K
09:39 99.52 99.54 99.52 99.54 4.9K
09:40 99.61 99.61 99.61 99.61 1.3K
09:41 99.70 99.70 99.69 99.69 1.0K
09:43 99.78 99.91 99.78 99.91 3.6K
09:44 99.93 99.97 99.93 99.97 4.6K
09:45 100.00 100.00 99.96 99.96 4.6K
09:46 99.96 99.99 99.96 99.99 1.9K
09:47 100.04 100.04 100.04 100.04 0.9K
09:48 99.90 99.96 99.90 99.96 4.0K
09:49 99.97 99.97 99.97 99.97 0.9K
09:50 100.00 100.01 99.99 100.01 1.6K
09:51 99.97 100.00 99.97 100.00 0.6K
09:52 100.01 100.01 100.00 100.00 2.6K
09:53 100.06 100.06 100.06 100.06 0.2K
09:54 100.06 100.06 100.05 100.05 0.8K
09:55 100.00 100.00 99.87 99.89 7.4K
09:56 99.84 99.84 99.73 99.73 7.2K
09:58 99.80 99.83 99.80 99.82 3.0K
10:00 99.80 99.80 99.77 99.77 3.0K
10:01 99.80 99.80 99.70 99.70 3.4K
10:02 99.72 99.76 99.71 99.71 4.7K
10:03 99.67 99.67 99.66 99.66 3.1K
10:04 99.67 99.77 99.67 99.74 17.0K
10:05 99.75 99.76 99.75 99.76 0.5K
10:06 99.79 99.83 99.79 99.83 3.0K
10:07 99.83 99.83 99.83 99.83 0.5K
10:08 99.74 99.74 99.74 99.74 1.0K
10:09 99.82 99.82 99.81 99.81 5.8K
10:11 99.82 99.82 99.79 99.79 1.9K
10:12 99.78 99.79 99.78 99.79 1.2K
10:13 99.85 99.85 99.84 99.83 0.5K
10:14 99.85 99.85 99.80 99.80 0.8K
10:15 99.79 99.85 99.79 99.84 2.7K
10:16 99.80 99.80 99.80 99.80 0.3K
10:17 99.81 99.81 99.81 99.81 4.1K
10:18 99.77 99.77 99.71 99.71 1.3K
10:20 99.74 99.83 99.74 99.83 0.5K
10:21 99.88 99.88 99.88 99.88 0.1K
10:22 99.82 99.83 99.82 99.83 1.3K
10:23 99.80 99.83 99.80 99.83 3.0K
10:24 99.80 99.82 99.80 99.82 6.1K
10:25 99.80 99.83 99.80 99.81 1.5K
10:26 99.76 99.76 99.74 99.74 1.5K
10:27 99.70 99.70 99.69 99.70 2.3K
10:30 99.71 99.77 99.71 99.74 5.6K
10:31 99.73 99.73 99.73 99.73 0.1K
10:32 99.68 99.70 99.68 99.70 1.3K
10:33 99.73 99.73 99.73 99.73 2.3K
10:35 99.73 99.73 99.71 99.72 3.0K
10:36 99.71 99.71 99.71 99.71 0.8K
10:38 99.64 99.64 99.64 99.64 1.2K
10:40 99.65 99.65 99.64 99.64 0.5K
10:41 99.62 99.62 99.60 99.61 7.3K
10:42 99.61 99.61 99.60 99.60 1.5K
10:43 99.61 99.61 99.61 99.61 0.6K
10:44 99.65 99.65 99.65 99.65 1.2K
10:46 99.52 99.52 99.52 99.52 2.4K
10:47 99.57 99.60 99.57 99.59 4.1K
10:48 99.58 99.58 99.55 99.55 0.6K
10:49 99.56 99.61 99.56 99.61 1.5K
10:50 99.60 99.60 99.60 99.60 1.0K
10:51 99.61 99.61 99.61 99.61 0.3K
10:52 99.60 99.68 99.60 99.68 8.1K
10:53 99.67 99.67 99.67 99.67 1.0K
10:54 99.69 99.69 99.69 99.69 0.5K
10:55 99.69 99.69 99.69 99.69 0.8K
10:56 99.69 99.69 99.69 99.69 0.5K
10:58 99.74 99.77 99.74 99.77 1.6K
10:59 99.76 99.77 99.76 99.77 1.8K
11:01 99.84 99.85 99.84 99.85 0.6K
11:02 99.84 99.84 99.81 99.81 1.1K
11:03 99.85 99.86 99.83 99.83 1.0K
11:04 99.85 99.85 99.83 99.83 1.7K
11:06 99.85 99.86 99.85 99.86 3.3K
11:07 99.85 99.87 99.85 99.87 0.7K
11:08 99.85 99.85 99.85 99.85 0.7K
11:09 99.89 99.91 99.89 99.90 1.6K
11:10 99.91 99.92 99.90 99.90 2.2K
11:11 99.93 99.93 99.93 99.93 0.2K
11:12 99.90 99.91 99.90 99.91 0.7K
11:13 99.87 99.90 99.87 99.90 0.8K
11:14 99.88 99.88 99.83 99.85 2.1K
11:15 99.84 99.89 99.84 99.89 1.5K
11:16 99.90 99.90 99.86 99.86 1.9K
11:17 99.90 99.90 99.87 99.88 2.1K
11:18 99.88 99.88 99.88 99.88 1.2K
11:19 99.88 99.88 99.87 99.87 1.6K
11:21 99.84 99.84 99.84 99.84 0.3K
11:23 99.87 99.87 99.87 99.87 1.2K
11:24 99.89 99.91 99.89 99.91 2.6K
11:26 99.87 99.89 99.87 99.89 0.7K
11:27 99.90 99.92 99.90 99.91 1.2K
11:28 99.90 99.91 99.89 99.91 1.5K
11:29 99.91 99.91 99.91 99.91 0.4K
11:31 99.92 99.92 99.92 99.92 1.0K
11:32 99.88 99.88 99.86 99.86 2.3K
11:34 99.87 99.87 99.87 99.87 1.3K
11:35 99.87 99.87 99.87 99.87 0.4K
11:36 99.87 99.87 99.84 99.84 0.7K
11:37 99.86 99.86 99.78 99.78 1.1K
11:38 99.81 99.81 99.81 99.81 7.3K
11:39 99.82 99.82 99.82 99.82 0.6K
11:40 99.80 99.80 99.79 99.79 6.2K
11:41 99.77 99.82 99.77 99.82 3.1K
11:42 99.82 99.82 99.82 99.82 0.5K
11:44 99.83 99.83 99.83 99.83 0.3K
11:45 99.81 99.83 99.81 99.83 0.9K
11:46 99.83 99.83 99.79 99.79 1.2K
11:47 99.80 99.83 99.80 99.82 1.9K
11:48 99.83 99.87 99.83 99.83 0.6K
11:49 99.86 99.86 99.85 99.85 0.8K
11:50 99.86 99.88 99.86 99.88 1.4K
11:51 99.86 99.86 99.86 99.86 0.9K
11:52 99.87 99.87 99.87 99.87 0.1K
11:53 99.89 99.89 99.87 99.87 0.9K
11:54 99.89 99.89 99.86 99.89 0.4K
11:55 99.88 99.89 99.88 99.88 0.7K
11:56 99.88 99.90 99.88 99.90 2.1K
11:57 99.90 99.90 99.84 99.84 1.7K
11:58 99.85 99.85 99.85 99.85 1.2K
12:01 99.88 99.88 99.88 99.88 1.6K
12:02 99.84 99.85 99.84 99.85 8.8K
12:03 99.85 99.85 99.83 99.83 0.3K
12:04 99.85 99.86 99.85 99.85 2.4K
12:06 99.88 99.88 99.88 99.88 0.3K
12:07 99.88 99.89 99.88 99.89 1.4K
12:09 99.89 99.89 99.89 99.89 0.4K
12:11 99.91 99.91 99.91 99.91 0.9K
12:13 99.91 99.91 99.91 99.91 0.7K
12:14 99.87 99.87 99.87 99.86 0.8K
12:15 99.85 99.85 99.85 99.85 0.2K
12:16 99.88 99.88 99.88 99.88 0.5K
12:17 99.89 99.89 99.87 99.87 1.0K
12:18 99.86 99.86 99.86 99.86 0.2K
12:19 99.89 99.89 99.88 99.88 1.1K
12:20 99.91 99.91 99.88 99.88 5.3K
12:22 99.87 99.87 99.87 99.87 0.9K
12:23 99.81 99.83 99.81 99.83 1.5K
12:24 99.84 99.84 99.84 99.84 0.2K
12:25 99.79 99.80 99.79 99.79 0.6K
12:26 99.77 99.77 99.77 99.77 0.3K
12:27 99.75 99.75 99.74 99.74 7.0K
12:28 99.75 99.77 99.75 99.77 4.5K
12:30 99.86 99.87 99.86 99.87 1.5K
12:31 99.92 99.92 99.92 99.92 0.4K
12:32 99.91 99.91 99.89 99.89 0.7K
12:33 99.89 99.89 99.88 99.88 1.0K
12:35 99.94 99.94 99.94 99.94 0.4K
12:37 99.92 99.92 99.92 99.92 1.2K
12:38 99.87 99.87 99.87 99.87 0.4K
12:39 99.86 99.88 99.86 99.88 1.6K
12:40 99.87 99.87 99.87 99.87 0.5K
12:41 99.87 99.89 99.87 99.89 0.4K
12:42 99.87 99.87 99.87 99.87 0.2K
12:43 99.91 99.91 99.91 99.91 0.8K
12:45 99.84 99.84 99.84 99.84 0.8K
12:46 99.89 99.89 99.89 99.89 0.4K
12:47 99.93 99.93 99.93 99.93 1.1K
12:50 99.96 100.02 99.96 100.02 2.7K
12:51 100.03 100.06 100.03 100.06 0.5K
12:52 100.07 100.07 100.07 100.07 0.2K
12:53 100.06 100.06 100.06 100.06 0.3K
12:54 100.04 100.04 100.04 100.04 0.4K
12:55 100.06 100.06 100.05 100.05 0.9K
12:56 100.11 100.11 100.11 100.11 0.1K
12:57 100.10 100.10 100.10 100.10 0.3K
12:58 100.13 100.13 100.12 100.12 1.5K
12:59 100.10 100.10 100.10 100.10 0.1K
13:00 100.07 100.07 100.00 100.00 5.0K
13:01 99.99 99.99 99.99 99.99 0.9K
13:02 99.90 99.98 99.90 99.98 1.3K
13:03 100.04 100.04 100.04 100.04 2.1K
13:04 100.05 100.05 100.05 100.05 0.1K
13:05 100.08 100.08 100.08 100.08 0.2K
13:06 100.08 100.08 100.08 100.08 1.0K
13:07 100.07 100.13 100.07 100.13 0.7K
13:08 100.12 100.12 100.12 100.12 0.2K
13:09 100.13 100.13 100.13 100.13 1.0K
13:10 100.14 100.14 100.14 100.14 1.1K
13:11 100.13 100.13 100.13 100.13 1.0K
13:12 100.13 100.13 100.13 100.13 0.5K
13:13 100.12 100.12 100.08 100.08 2.3K
13:14 100.12 100.12 100.11 100.11 1.0K
13:17 100.11 100.11 100.10 100.10 1.5K
13:19 100.12 100.12 100.11 100.11 2.1K
13:20 100.11 100.13 100.10 100.10 1.6K
13:23 100.13 100.13 100.13 100.13 0.9K
13:24 100.14 100.16 100.14 100.16 9.2K
13:25 100.12 100.12 100.12 100.12 0.7K
13:26 100.16 100.16 100.16 100.16 0.3K
13:27 100.16 100.18 100.16 100.18 1.2K
13:28 100.18 100.18 100.18 100.18 0.4K
13:29 100.18 100.18 100.18 100.18 0.4K
13:30 100.18 100.22 100.18 100.22 0.5K
13:31 100.23 100.23 100.23 100.23 0.4K
13:33 100.23 100.23 100.23 100.23 0.3K
13:34 100.26 100.26 100.24 100.24 0.6K
13:35 100.25 100.25 100.25 100.25 1.4K
13:36 100.23 100.23 100.23 100.23 2.2K
13:38 100.19 100.20 100.19 100.20 2.5K
13:45 100.16 100.16 100.16 100.16 0.5K
13:46 100.17 100.17 100.16 100.16 0.3K
13:48 100.14 100.15 100.14 100.15 1.3K
13:51 100.16 100.17 100.16 100.17 1.6K
13:53 100.20 100.20 100.20 100.20 0.6K
13:54 100.18 100.18 100.17 100.17 0.5K
13:55 100.17 100.18 100.17 100.18 1.7K
13:59 100.16 100.16 100.16 100.16 0.4K
14:00 100.15 100.15 100.14 100.14 1.1K
14:01 100.13 100.14 100.10 100.10 0.9K
14:02 100.13 100.13 100.13 100.13 0.3K
14:04 100.12 100.12 100.12 100.12 0.2K
14:05 100.12 100.12 100.09 100.09 2.6K
14:10 100.08 100.08 100.06 100.06 2.2K
14:11 100.08 100.08 100.08 100.08 0.2K
14:12 100.07 100.07 100.06 100.07 4.0K
14:13 100.06 100.10 100.06 100.06 1.6K
14:14 100.12 100.13 100.12 100.13 2.8K
14:15 100.14 100.14 100.13 100.13 1.4K
14:16 100.12 100.12 100.12 100.12 0.4K
14:18 100.12 100.12 100.11 100.11 0.8K
14:19 100.09 100.09 100.07 100.07 1.6K
14:20 100.07 100.07 100.04 100.04 0.9K
14:22 100.08 100.08 100.08 100.08 0.5K
14:23 100.08 100.08 100.08 100.08 0.2K
14:24 100.11 100.11 100.10 100.10 1.3K
14:26 100.08 100.10 100.08 100.10 1.9K
14:29 100.09 100.09 100.09 100.09 1.3K
14:31 100.10 100.14 100.10 100.14 0.6K
14:32 100.12 100.13 100.12 100.13 3.3K
14:33 100.14 100.14 100.11 100.11 2.3K
14:35 100.13 100.13 100.13 100.13 0.6K
14:36 100.12 100.13 100.12 100.13 0.4K
14:37 100.13 100.13 100.12 100.12 2.2K
14:39 100.13 100.13 100.11 100.11 3.7K
14:40 100.12 100.13 100.12 100.12 1.3K
14:42 100.12 100.12 100.12 100.12 2.3K
14:43 100.13 100.13 100.13 100.13 2.6K
14:47 100.17 100.20 100.17 100.20 0.9K
14:49 100.22 100.22 100.22 100.22 1.2K
14:50 100.22 100.22 100.22 100.22 0.8K
14:51 100.24 100.24 100.24 100.24 4.2K
14:52 100.23 100.23 100.23 100.23 0.3K
14:53 100.24 100.24 100.24 100.24 0.8K
14:54 100.25 100.25 100.25 100.25 0.3K
14:55 100.22 100.22 100.21 100.21 2.5K
14:56 100.21 100.23 100.21 100.23 0.8K
14:57 100.21 100.23 100.21 100.23 0.7K
14:58 100.24 100.24 100.23 100.23 4.4K
14:59 100.25 100.25 100.24 100.24 1.2K
15:00 100.24 100.24 100.24 100.24 2.7K
15:02 100.28 100.28 100.27 100.27 1.0K
15:03 100.29 100.29 100.29 100.29 0.7K
15:04 100.28 100.28 100.25 100.25 0.9K
15:05 100.25 100.27 100.25 100.27 1.6K
15:06 100.27 100.28 100.26 100.27 2.9K
15:07 100.26 100.26 100.22 100.22 2.8K
15:08 100.23 100.23 100.23 100.23 0.6K
15:09 100.23 100.27 100.23 100.27 3.9K
15:10 100.26 100.26 100.25 100.25 1.9K
15:11 100.25 100.27 100.25 100.27 2.1K
15:12 100.27 100.27 100.17 100.17 5.3K
15:13 100.15 100.22 100.15 100.21 2.0K
15:14 100.24 100.24 100.24 100.24 1.0K
15:15 100.24 100.25 100.24 100.25 3.1K
15:16 100.25 100.25 100.24 100.24 2.7K
15:17 100.28 100.28 100.26 100.26 1.8K
15:18 100.26 100.26 100.26 100.26 3.4K
15:19 100.25 100.27 100.23 100.23 3.8K
15:20 100.19 100.19 100.19 100.19 1.7K
15:21 100.19 100.19 100.19 100.19 0.2K
15:22 100.19 100.22 100.19 100.21 1.4K
15:23 100.23 100.23 100.23 100.23 0.7K
15:24 100.21 100.21 100.21 100.21 0.2K
15:25 100.20 100.22 100.20 100.22 1.8K
15:26 100.21 100.21 100.21 100.21 0.7K
15:27 100.21 100.21 100.20 100.21 2.0K
15:28 100.20 100.22 100.19 100.22 1.4K
15:29 100.21 100.22 100.21 100.22 3.8K
15:30 100.24 100.24 100.24 100.24 1.6K
15:31 100.25 100.26 100.25 100.25 5.7K
15:32 100.24 100.28 100.24 100.28 2.1K
15:33 100.28 100.28 100.27 100.27 3.2K
15:34 100.25 100.26 100.24 100.25 9.3K
15:35 100.25 100.26 100.24 100.26 3.3K
15:36 100.28 100.30 100.26 100.30 5.1K
15:37 100.30 100.31 100.30 100.30 2.3K
15:38 100.31 100.31 100.30 100.30 1.1K
15:39 100.31 100.31 100.29 100.29 2.0K
15:40 100.32 100.32 100.32 100.32 1.5K
15:41 100.33 100.33 100.33 100.33 0.9K
15:42 100.32 100.32 100.30 100.31 4.2K
15:43 100.31 100.33 100.31 100.33 0.9K
15:44 100.30 100.30 100.28 100.28 6.2K
15:45 100.29 100.29 100.29 100.29 1.0K
15:46 100.30 100.30 100.26 100.26 1.9K
15:47 100.24 100.25 100.24 100.25 4.3K
15:48 100.27 100.27 100.27 100.27 0.2K
15:49 100.22 100.22 100.22 100.22 1.4K
15:50 100.23 100.23 100.21 100.21 1.0K
15:51 100.21 100.22 100.21 100.22 2.1K
15:52 100.22 100.22 100.22 100.22 1.4K
15:53 100.19 100.22 100.19 100.22 1.3K
15:54 100.22 100.22 100.21 100.21 1.5K
15:55 100.22 100.26 100.22 100.25 3.7K
15:56 100.26 100.28 100.26 100.28 2.8K
15:57 100.26 100.26 100.25 100.25 2.2K
15:58 100.24 100.25 100.23 100.25 5.5K
15:59 100.21 100.24 100.19 100.23 9.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし