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 99.42 99.42 99.28 99.33 14.6K
09:31 99.31 99.33 99.23 99.32 4.0K
09:33 99.30 99.30 99.26 99.26 0.9K
09:34 99.25 99.34 99.25 99.34 1.6K
09:35 99.38 99.48 99.38 99.42 6.2K
09:36 99.38 99.42 99.38 99.42 1.8K
09:37 99.54 99.56 99.46 99.49 14.4K
09:38 99.49 99.49 99.49 99.49 0.9K
09:39 99.46 99.46 99.46 99.46 0.4K
09:40 99.49 99.49 99.49 99.49 1.4K
09:41 99.66 99.66 99.63 99.63 2.1K
09:42 99.54 99.62 99.54 99.62 5.0K
09:43 99.68 99.68 99.60 99.60 0.8K
09:44 99.63 99.63 99.62 99.62 0.7K
09:45 99.61 99.62 99.58 99.61 3.0K
09:46 99.66 99.66 99.57 99.60 6.2K
09:47 99.57 99.60 99.57 99.60 0.9K
09:48 99.52 99.52 99.51 99.51 1.3K
09:49 99.56 99.64 99.56 99.64 7.7K
09:50 99.68 99.68 99.59 99.60 2.8K
09:52 99.65 99.67 99.59 99.59 2.4K
09:53 99.66 99.66 99.61 99.61 5.5K
09:54 99.62 99.69 99.62 99.69 1.3K
09:55 99.68 99.69 99.68 99.69 1.4K
09:56 99.67 99.67 99.65 99.65 1.2K
09:57 99.63 99.63 99.63 99.63 1.3K
09:58 99.69 99.69 99.69 99.69 0.8K
09:59 99.77 99.77 99.77 99.77 0.7K
10:00 99.77 99.80 99.73 99.77 5.8K
10:01 99.81 99.82 99.81 99.82 0.8K
10:02 99.79 99.80 99.77 99.79 2.7K
10:03 99.79 99.79 99.70 99.70 1.2K
10:04 99.73 99.73 99.63 99.64 2.8K
10:05 99.60 99.60 99.57 99.57 3.4K
10:06 99.61 99.62 99.60 99.62 3.5K
10:07 99.61 99.61 99.61 99.61 1.3K
10:08 99.58 99.58 99.58 99.58 0.4K
10:09 99.49 99.51 99.49 99.51 4.3K
10:10 99.47 99.51 99.47 99.51 1.4K
10:11 99.60 99.66 99.60 99.66 0.9K
10:12 99.65 99.73 99.65 99.71 1.1K
10:13 99.70 99.73 99.70 99.71 3.4K
10:14 99.70 99.70 99.65 99.65 2.6K
10:15 99.60 99.60 99.53 99.53 2.7K
10:16 99.52 99.52 99.52 99.52 1.7K
10:17 99.67 99.67 99.67 99.67 1.4K
10:18 99.66 99.66 99.60 99.60 2.0K
10:19 99.59 99.59 99.57 99.57 1.8K
10:20 99.61 99.61 99.59 99.59 1.7K
10:21 99.56 99.60 99.56 99.60 3.8K
10:22 99.60 99.60 99.57 99.57 0.4K
10:23 99.64 99.67 99.64 99.67 3.1K
10:24 99.64 99.67 99.61 99.67 4.2K
10:25 99.71 99.71 99.69 99.71 3.2K
10:26 99.71 99.71 99.67 99.67 0.9K
10:27 99.71 99.71 99.67 99.67 12.4K
10:28 99.70 99.74 99.70 99.74 0.7K
10:29 99.78 99.79 99.78 99.79 1.8K
10:30 99.79 99.79 99.73 99.77 3.8K
10:31 99.78 99.83 99.78 99.83 1.6K
10:32 99.84 99.84 99.84 99.84 0.8K
10:33 99.78 99.79 99.76 99.79 6.0K
10:34 99.80 99.82 99.79 99.81 5.6K
10:35 99.80 99.81 99.77 99.77 1.7K
10:36 99.77 99.82 99.75 99.82 1.9K
10:37 99.84 99.85 99.82 99.84 3.3K
10:38 99.83 99.83 99.83 99.83 0.5K
10:39 99.85 99.85 99.84 99.84 0.5K
10:40 99.87 99.87 99.87 99.87 0.2K
10:41 99.83 99.90 99.81 99.90 7.4K
10:42 99.88 99.88 99.88 99.88 0.4K
10:43 99.86 99.89 99.84 99.84 3.7K
10:44 99.83 99.83 99.82 99.82 1.8K
10:45 99.83 99.83 99.82 99.82 1.1K
10:46 99.81 99.90 99.81 99.90 2.2K
10:47 99.90 99.90 99.87 99.87 1.4K
10:48 99.87 99.87 99.85 99.85 0.7K
10:49 99.86 99.93 99.86 99.92 4.3K
10:50 99.94 99.94 99.85 99.85 1.8K
10:51 99.88 99.88 99.84 99.84 2.7K
10:52 99.87 99.90 99.87 99.88 24.3K
10:53 99.87 99.89 99.87 99.89 2.4K
10:54 99.87 99.89 99.87 99.88 1.2K
10:55 99.83 99.83 99.81 99.81 1.1K
10:56 99.85 99.86 99.84 99.84 2.5K
10:57 99.81 99.82 99.81 99.82 0.8K
10:58 99.84 99.86 99.84 99.85 0.8K
10:59 99.85 99.91 99.85 99.91 3.3K
11:00 99.86 99.86 99.86 99.86 1.1K
11:01 99.85 99.87 99.85 99.87 0.9K
11:02 99.92 99.93 99.91 99.93 6.9K
11:03 99.92 99.92 99.91 99.91 0.7K
11:04 99.90 99.90 99.85 99.85 26.0K
11:05 99.87 99.89 99.86 99.86 2.5K
11:06 99.87 99.88 99.86 99.88 4.0K
11:07 99.88 99.89 99.87 99.87 3.1K
11:08 99.89 99.89 99.86 99.86 5.5K
11:09 99.88 99.96 99.88 99.96 6.3K
11:10 99.97 99.97 99.95 99.95 0.8K
11:11 99.92 99.92 99.89 99.90 2.3K
11:12 99.96 99.98 99.96 99.97 4.8K
11:13 99.98 100.00 99.97 99.97 1.2K
11:14 99.96 99.97 99.96 99.97 5.3K
11:15 99.99 100.05 99.99 100.05 8.2K
11:16 100.05 100.05 100.02 100.04 2.7K
11:17 100.02 100.02 100.00 100.01 1.6K
11:18 100.04 100.04 100.02 100.02 1.7K
11:19 100.04 100.04 100.04 100.04 0.6K
11:20 100.02 100.02 100.02 100.02 0.2K
11:21 100.00 100.03 100.00 100.02 5.8K
11:22 100.03 100.06 100.03 100.06 2.0K
11:23 100.06 100.08 100.06 100.08 2.4K
11:24 100.07 100.07 100.07 100.07 0.5K
11:25 100.08 100.08 100.07 100.07 0.5K
11:26 100.09 100.11 100.07 100.11 1.5K
11:27 100.11 100.14 100.11 100.14 1.7K
11:29 100.15 100.15 100.12 100.12 1.4K
11:30 100.12 100.12 100.10 100.11 0.6K
11:31 100.11 100.16 100.10 100.16 3.3K
11:32 100.14 100.16 100.14 100.14 0.6K
11:33 100.14 100.15 100.12 100.12 1.2K
11:34 100.15 100.20 100.15 100.20 3.8K
11:35 100.18 100.18 100.16 100.18 1.2K
11:36 100.16 100.24 100.13 100.24 2.9K
11:37 100.23 100.23 100.23 100.23 1.3K
11:39 100.24 100.24 100.24 100.24 0.6K
11:40 100.22 100.24 100.22 100.24 3.7K
11:41 100.26 100.26 100.23 100.24 1.5K
11:42 100.25 100.25 100.23 100.24 1.8K
11:43 100.21 100.21 100.19 100.19 0.4K
11:44 100.20 100.21 100.20 100.20 1.8K
11:45 100.20 100.22 100.20 100.22 1.7K
11:46 100.22 100.23 100.21 100.23 2.9K
11:47 100.23 100.23 100.22 100.22 2.3K
11:48 100.22 100.22 100.22 100.22 0.5K
11:49 100.22 100.24 100.22 100.22 2.9K
11:50 100.22 100.23 100.21 100.23 2.3K
11:51 100.25 100.25 100.24 100.24 0.8K
11:52 100.27 100.27 100.26 100.27 1.6K
11:53 100.25 100.25 100.25 100.25 3.5K
11:54 100.26 100.26 100.24 100.24 11.3K
11:55 100.25 100.31 100.25 100.29 1.7K
11:57 100.27 100.29 100.26 100.27 1.7K
11:58 100.27 100.28 100.27 100.28 1.2K
11:59 100.26 100.27 100.25 100.27 0.9K
12:00 100.25 100.29 100.25 100.29 1.7K
12:01 100.33 100.33 100.33 100.33 0.1K
12:02 100.34 100.37 100.34 100.34 1.5K
12:03 100.35 100.35 100.33 100.33 0.7K
12:04 100.34 100.34 100.34 100.34 0.2K
12:05 100.39 100.39 100.33 100.33 0.5K
12:06 100.30 100.33 100.30 100.32 3.9K
12:07 100.31 100.31 100.31 100.31 0.5K
12:08 100.28 100.29 100.28 100.29 0.8K
12:09 100.30 100.30 100.29 100.30 1.0K
12:10 100.30 100.30 100.30 100.30 0.5K
12:11 100.30 100.30 100.30 100.30 0.9K
12:12 100.31 100.31 100.30 100.30 0.5K
12:13 100.32 100.32 100.31 100.31 7.1K
12:14 100.30 100.30 100.30 100.30 2.2K
12:15 100.31 100.31 100.30 100.31 1.0K
12:17 100.28 100.29 100.28 100.29 4.9K
12:18 100.31 100.31 100.30 100.30 0.7K
12:19 100.31 100.31 100.29 100.29 1.6K
12:22 100.32 100.32 100.32 100.32 0.1K
12:23 100.33 100.33 100.33 100.33 0.8K
12:24 100.32 100.32 100.32 100.32 0.5K
12:26 100.31 100.33 100.31 100.33 0.6K
12:27 100.29 100.30 100.29 100.30 0.3K
12:28 100.29 100.31 100.29 100.29 1.1K
12:29 100.30 100.31 100.30 100.31 3.2K
12:30 100.29 100.31 100.29 100.31 1.6K
12:31 100.30 100.32 100.30 100.32 3.2K
12:32 100.32 100.32 100.32 100.32 0.3K
12:33 100.32 100.33 100.32 100.32 1.2K
12:34 100.33 100.34 100.30 100.30 2.1K
12:35 100.29 100.29 100.28 100.28 0.6K
12:36 100.27 100.27 100.24 100.24 0.5K
12:37 100.26 100.27 100.26 100.27 1.1K
12:38 100.26 100.26 100.26 100.26 1.5K
12:39 100.26 100.26 100.26 100.26 0.2K
12:40 100.24 100.26 100.23 100.26 0.5K
12:41 100.25 100.25 100.24 100.24 0.4K
12:42 100.18 100.19 100.18 100.19 0.5K
12:43 100.19 100.19 100.17 100.17 0.8K
12:44 100.16 100.16 100.16 100.16 0.8K
12:45 100.18 100.21 100.18 100.21 0.7K
12:46 100.21 100.21 100.21 100.21 0.6K
12:47 100.21 100.23 100.21 100.23 1.1K
12:48 100.24 100.30 100.24 100.30 2.0K
12:49 100.29 100.30 100.28 100.28 1.3K
12:50 100.22 100.24 100.22 100.24 2.4K
12:51 100.21 100.21 100.20 100.20 0.7K
12:52 100.23 100.25 100.23 100.24 3.0K
12:53 100.24 100.24 100.24 100.24 0.6K
12:54 100.22 100.24 100.22 100.24 0.7K
12:56 100.21 100.21 100.21 100.21 0.4K
12:57 100.21 100.21 100.21 100.21 0.7K
12:59 100.19 100.19 100.18 100.19 3.6K
13:00 100.22 100.22 100.22 100.22 0.8K
13:01 100.24 100.24 100.24 100.24 0.3K
13:02 100.24 100.25 100.24 100.24 2.6K
13:03 100.22 100.22 100.22 100.22 0.2K
13:04 100.20 100.22 100.19 100.22 2.1K
13:06 100.24 100.24 100.24 100.24 0.3K
13:07 100.25 100.28 100.25 100.27 1.6K
13:09 100.25 100.25 100.25 100.25 0.4K
13:10 100.24 100.25 100.24 100.25 1.9K
13:13 100.26 100.27 100.25 100.27 1.4K
13:14 100.28 100.28 100.26 100.26 0.9K
13:15 100.27 100.29 100.27 100.29 0.3K
13:16 100.28 100.31 100.28 100.31 0.8K
13:17 100.30 100.30 100.29 100.29 1.2K
13:18 100.29 100.29 100.29 100.29 0.7K
13:19 100.26 100.28 100.26 100.27 1.2K
13:21 100.27 100.27 100.26 100.26 0.7K
13:22 100.28 100.30 100.28 100.30 1.2K
13:23 100.29 100.29 100.29 100.29 0.5K
13:24 100.32 100.34 100.32 100.33 1.2K
13:25 100.33 100.33 100.33 100.33 0.5K
13:26 100.33 100.33 100.32 100.32 0.7K
13:27 100.32 100.32 100.31 100.31 1.5K
13:28 100.33 100.33 100.33 100.33 0.1K
13:29 100.33 100.33 100.32 100.33 1.3K
13:30 100.30 100.30 100.29 100.29 0.3K
13:31 100.30 100.30 100.30 100.30 0.5K
13:32 100.26 100.26 100.23 100.26 5.7K
13:33 100.26 100.26 100.23 100.23 1.4K
13:34 100.23 100.25 100.23 100.25 2.8K
13:35 100.28 100.30 100.28 100.30 1.3K
13:36 100.29 100.29 100.29 100.29 0.6K
13:37 100.31 100.32 100.31 100.31 1.6K
13:38 100.31 100.31 100.31 100.31 0.5K
13:39 100.34 100.35 100.34 100.35 1.2K
13:40 100.35 100.36 100.35 100.36 1.5K
13:41 100.36 100.36 100.36 100.36 0.3K
13:42 100.34 100.36 100.33 100.36 0.4K
13:43 100.36 100.36 100.35 100.35 0.9K
13:44 100.35 100.36 100.35 100.36 1.2K
13:45 100.37 100.37 100.36 100.36 0.9K
13:47 100.40 100.43 100.40 100.43 0.4K
13:48 100.41 100.41 100.40 100.40 1.0K
13:49 100.41 100.41 100.41 100.41 0.5K
13:51 100.40 100.42 100.40 100.42 1.2K
13:52 100.40 100.40 100.39 100.40 2.6K
13:53 100.39 100.41 100.39 100.41 1.2K
13:54 100.42 100.42 100.41 100.41 0.9K
13:55 100.40 100.40 100.40 100.40 1.0K
13:56 100.40 100.40 100.38 100.39 0.8K
13:57 100.39 100.39 100.38 100.38 0.5K
13:58 100.38 100.38 100.38 100.38 0.4K
13:59 100.39 100.39 100.38 100.38 0.8K
14:00 100.41 100.44 100.41 100.44 2.0K
14:01 100.44 100.45 100.44 100.45 0.3K
14:02 100.42 100.43 100.42 100.43 1.8K
14:03 100.41 100.42 100.41 100.42 0.6K
14:04 100.43 100.43 100.39 100.39 2.2K
14:05 100.41 100.41 100.41 100.41 1.1K
14:06 100.40 100.40 100.40 100.40 1.3K
14:08 100.40 100.40 100.38 100.39 1.5K
14:09 100.42 100.42 100.42 100.42 0.3K
14:10 100.39 100.39 100.39 100.39 0.7K
14:11 100.41 100.42 100.41 100.42 0.6K
14:12 100.44 100.44 100.42 100.42 0.8K
14:13 100.44 100.44 100.44 100.44 0.2K
14:14 100.44 100.44 100.44 100.44 0.1K
14:15 100.44 100.45 100.43 100.43 2.3K
14:17 100.44 100.45 100.44 100.45 0.9K
14:18 100.45 100.45 100.43 100.43 0.8K
14:20 100.43 100.43 100.41 100.42 0.9K
14:21 100.42 100.42 100.41 100.41 1.7K
14:22 100.39 100.39 100.39 100.39 0.6K
14:23 100.38 100.38 100.38 100.38 1.6K
14:24 100.40 100.40 100.38 100.38 1.5K
14:25 100.42 100.42 100.42 100.42 0.8K
14:26 100.42 100.42 100.42 100.42 1.8K
14:27 100.46 100.46 100.46 100.46 0.6K
14:29 100.46 100.46 100.42 100.42 1.6K
14:30 100.45 100.45 100.43 100.43 2.7K
14:31 100.43 100.45 100.43 100.44 2.4K
14:32 100.44 100.47 100.44 100.46 1.8K
14:33 100.45 100.45 100.43 100.44 1.8K
14:34 100.44 100.44 100.41 100.43 0.8K
14:35 100.44 100.44 100.42 100.42 0.6K
14:36 100.42 100.42 100.40 100.40 0.6K
14:37 100.41 100.41 100.41 100.41 1.1K
14:38 100.40 100.40 100.39 100.39 3.3K
14:39 100.39 100.39 100.36 100.36 2.4K
14:40 100.37 100.40 100.36 100.40 2.1K
14:41 100.40 100.40 100.39 100.39 0.9K
14:42 100.37 100.37 100.36 100.36 0.8K
14:43 100.36 100.36 100.36 100.36 0.6K
14:44 100.34 100.35 100.33 100.33 1.7K
14:45 100.37 100.37 100.37 100.37 1.1K
14:46 100.38 100.38 100.38 100.38 0.4K
14:47 100.36 100.38 100.36 100.38 1.4K
14:48 100.40 100.40 100.38 100.38 3.8K
14:49 100.39 100.39 100.36 100.36 1.0K
14:50 100.36 100.37 100.36 100.37 1.1K
14:51 100.37 100.37 100.36 100.36 1.0K
14:52 100.36 100.36 100.34 100.34 1.9K
14:53 100.36 100.36 100.36 100.36 0.6K
14:54 100.37 100.37 100.37 100.37 0.2K
14:55 100.36 100.36 100.35 100.35 0.6K
14:56 100.35 100.37 100.35 100.35 1.8K
14:57 100.36 100.36 100.34 100.36 1.5K
14:58 100.34 100.37 100.34 100.37 3.1K
14:59 100.39 100.39 100.37 100.39 2.0K
15:00 100.40 100.40 100.40 100.40 2.2K
15:01 100.41 100.41 100.40 100.40 3.2K
15:02 100.37 100.40 100.37 100.40 2.5K
15:03 100.44 100.44 100.42 100.44 2.2K
15:04 100.43 100.44 100.43 100.43 2.5K
15:06 100.41 100.45 100.41 100.45 3.6K
15:07 100.48 100.50 100.48 100.50 1.1K
15:08 100.48 100.49 100.48 100.49 2.4K
15:09 100.50 100.50 100.49 100.49 0.3K
15:10 100.49 100.50 100.49 100.50 2.5K
15:11 100.50 100.53 100.50 100.52 3.6K
15:12 100.52 100.52 100.52 100.52 3.9K
15:13 100.51 100.53 100.50 100.52 0.9K
15:14 100.52 100.55 100.52 100.52 2.8K
15:15 100.52 100.52 100.52 100.52 0.1K
15:16 100.52 100.52 100.50 100.50 0.9K
15:17 100.51 100.51 100.49 100.50 4.7K
15:18 100.50 100.52 100.50 100.52 1.1K
15:19 100.51 100.52 100.51 100.52 0.8K
15:20 100.55 100.55 100.54 100.54 3.4K
15:21 100.56 100.57 100.56 100.56 0.9K
15:22 100.57 100.60 100.57 100.60 2.6K
15:23 100.59 100.59 100.57 100.57 5.7K
15:24 100.59 100.61 100.59 100.61 4.3K
15:25 100.59 100.60 100.59 100.60 1.0K
15:26 100.59 100.62 100.59 100.62 2.5K
15:27 100.62 100.62 100.59 100.60 2.7K
15:28 100.61 100.61 100.60 100.60 1.8K
15:29 100.61 100.62 100.60 100.62 1.1K
15:30 100.62 100.62 100.61 100.61 1.6K
15:31 100.63 100.63 100.62 100.62 0.6K
15:32 100.63 100.66 100.63 100.66 4.0K
15:33 100.67 100.67 100.64 100.65 4.0K
15:34 100.67 100.67 100.67 100.67 2.2K
15:35 100.67 100.67 100.67 100.67 0.4K
15:36 100.71 100.71 100.70 100.70 2.0K
15:37 100.70 100.70 100.70 100.70 1.0K
15:38 100.72 100.73 100.71 100.73 2.5K
15:39 100.72 100.73 100.71 100.71 2.0K
15:40 100.72 100.72 100.72 100.72 1.5K
15:41 100.73 100.73 100.71 100.72 0.9K
15:42 100.72 100.72 100.70 100.70 2.2K
15:43 100.70 100.72 100.70 100.70 3.1K
15:44 100.70 100.70 100.70 100.70 1.2K
15:45 100.69 100.69 100.67 100.67 1.8K
15:46 100.66 100.66 100.63 100.63 6.3K
15:47 100.66 100.66 100.65 100.66 3.4K
15:48 100.67 100.69 100.66 100.69 5.7K
15:49 100.67 100.67 100.65 100.67 6.6K
15:50 100.70 100.77 100.68 100.75 7.3K
15:51 100.78 100.78 100.76 100.78 1.7K
15:52 100.75 100.75 100.71 100.73 3.1K
15:53 100.75 100.75 100.72 100.74 1.9K
15:54 100.74 100.79 100.74 100.79 6.5K
15:55 100.80 100.84 100.78 100.80 3.9K
15:56 100.81 100.86 100.81 100.86 2.2K
15:57 100.87 100.88 100.86 100.88 3.2K
15:58 100.89 100.90 100.88 100.89 6.0K
15:59 100.90 100.93 100.89 100.92 16.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし