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
09:30 100.83 100.83 100.59 100.60 14.1K
09:31 100.79 100.79 100.79 100.79 0.2K
09:32 100.85 100.85 100.85 100.85 2.4K
09:33 100.80 100.80 100.80 100.80 0.7K
09:34 100.77 100.77 100.77 100.77 1.5K
09:35 100.67 100.75 100.67 100.71 3.2K
09:36 100.67 100.67 100.62 100.62 0.5K
09:37 100.66 100.67 100.56 100.56 2.6K
09:38 100.63 100.63 100.58 100.58 1.0K
09:39 100.55 100.55 100.54 100.54 1.3K
09:40 100.50 100.55 100.44 100.44 1.9K
09:41 100.44 100.52 100.43 100.52 2.5K
09:42 100.56 100.56 100.56 100.56 0.2K
09:43 100.56 100.56 100.56 100.56 0.3K
09:44 100.54 100.56 100.54 100.56 2.8K
09:45 100.49 100.49 100.42 100.42 1.5K
09:46 100.49 100.51 100.49 100.51 2.1K
09:47 100.54 100.59 100.54 100.57 3.8K
09:48 100.59 100.61 100.58 100.61 3.9K
09:49 100.69 100.72 100.69 100.72 0.7K
09:50 100.67 100.67 100.67 100.67 0.2K
09:51 100.67 100.67 100.62 100.62 2.0K
09:52 100.63 100.68 100.63 100.66 4.1K
09:53 100.65 100.65 100.56 100.58 2.7K
09:54 100.57 100.57 100.57 100.57 0.5K
09:55 100.51 100.51 100.46 100.46 2.1K
09:57 100.56 100.56 100.54 100.56 1.7K
09:58 100.57 100.57 100.57 100.57 1.6K
09:59 100.60 100.63 100.60 100.63 1.3K
10:00 100.76 100.84 100.75 100.76 1.9K
10:01 100.68 100.80 100.68 100.80 2.3K
10:02 100.70 100.70 100.70 100.70 0.1K
10:03 100.63 100.63 100.56 100.56 7.4K
10:04 100.65 100.65 100.64 100.65 4.4K
10:05 100.60 100.60 100.60 100.60 1.6K
10:06 100.47 100.47 100.45 100.45 1.2K
10:07 100.43 100.43 100.43 100.43 0.9K
10:08 100.42 100.45 100.42 100.45 1.5K
10:09 100.39 100.45 100.39 100.44 0.9K
10:10 100.42 100.42 100.42 100.42 0.9K
10:11 100.52 100.53 100.52 100.53 0.6K
10:12 100.56 100.56 100.52 100.52 2.3K
10:13 100.51 100.52 100.44 100.44 1.6K
10:14 100.44 100.44 100.41 100.44 2.3K
10:15 100.42 100.43 100.42 100.43 0.5K
10:16 100.44 100.44 100.30 100.32 3.0K
10:17 100.24 100.24 100.24 100.24 0.7K
10:18 100.24 100.24 100.17 100.23 4.2K
10:19 100.26 100.26 100.26 100.26 1.7K
10:20 100.17 100.17 100.16 100.17 0.6K
10:21 100.16 100.16 100.13 100.13 1.9K
10:22 100.13 100.13 100.11 100.11 2.5K
10:23 100.11 100.21 100.11 100.21 0.8K
10:25 100.19 100.19 100.13 100.13 0.9K
10:26 100.10 100.10 100.01 100.01 1.7K
10:27 99.96 99.98 99.96 99.98 0.5K
10:28 100.02 100.02 100.01 100.01 0.7K
10:29 100.01 100.04 100.01 100.04 0.8K
10:30 100.01 100.06 100.01 100.03 3.0K
10:31 100.02 100.02 100.00 100.01 1.9K
10:32 99.91 99.91 99.91 99.91 0.3K
10:33 99.92 99.92 99.88 99.88 3.2K
10:35 99.86 99.86 99.80 99.82 3.1K
10:36 99.86 99.86 99.83 99.83 2.4K
10:37 99.86 99.87 99.86 99.87 7.4K
10:38 99.88 99.89 99.87 99.87 2.9K
10:41 99.82 99.82 99.78 99.78 3.0K
10:42 99.80 99.80 99.76 99.76 1.0K
10:44 99.81 99.81 99.81 99.81 1.2K
10:45 99.85 99.85 99.85 99.85 0.5K
10:46 99.86 99.95 99.86 99.95 4.9K
10:47 99.97 99.97 99.93 99.93 0.9K
10:49 99.87 99.95 99.87 99.95 2.0K
10:51 99.93 99.95 99.89 99.89 2.2K
10:52 99.91 99.91 99.91 99.91 0.7K
10:53 99.92 99.93 99.91 99.93 0.9K
10:55 99.93 99.93 99.93 99.93 0.2K
10:56 99.90 99.91 99.85 99.87 0.8K
10:57 99.92 99.92 99.88 99.91 1.7K
10:58 99.91 99.92 99.91 99.92 1.1K
10:59 99.95 99.98 99.95 99.98 1.1K
11:00 99.98 99.98 99.92 99.97 4.4K
11:01 100.02 100.05 100.02 100.05 5.9K
11:02 100.06 100.06 100.05 100.05 1.7K
11:03 100.08 100.08 100.08 100.08 0.4K
11:04 100.07 100.07 100.05 100.05 0.3K
11:05 100.02 100.02 100.02 100.02 1.6K
11:06 100.03 100.03 100.02 100.02 0.4K
11:07 100.03 100.03 100.00 100.00 1.4K
11:09 99.98 99.98 99.98 99.98 0.8K
11:10 100.02 100.03 100.02 100.03 1.5K
11:11 100.02 100.02 100.00 100.00 3.0K
11:12 100.05 100.05 100.05 100.05 0.3K
11:14 100.02 100.03 100.02 100.03 0.5K
11:15 100.02 100.02 100.00 100.00 2.1K
11:16 100.01 100.01 100.00 100.00 1.1K
11:17 99.99 99.99 99.99 99.99 0.4K
11:18 100.04 100.08 100.04 100.08 1.5K
11:20 100.08 100.08 100.08 100.08 0.1K
11:21 100.09 100.12 100.09 100.12 1.3K
11:22 100.13 100.13 100.11 100.12 1.4K
11:23 100.10 100.10 100.10 100.10 0.8K
11:24 100.14 100.14 100.13 100.13 6.5K
11:25 100.14 100.17 100.14 100.17 0.9K
11:26 100.23 100.23 100.21 100.21 0.9K
11:27 100.21 100.21 100.19 100.19 0.5K
11:28 100.19 100.19 100.18 100.18 0.5K
11:29 100.21 100.21 100.21 100.21 2.0K
11:30 100.21 100.23 100.17 100.17 2.7K
11:31 100.16 100.20 100.15 100.15 0.7K
11:32 100.13 100.13 100.09 100.09 1.2K
11:33 100.08 100.08 100.08 100.08 0.2K
11:34 100.11 100.14 100.11 100.14 3.2K
11:35 100.16 100.16 100.14 100.14 0.6K
11:36 100.15 100.15 100.13 100.13 0.9K
11:37 100.10 100.10 100.10 100.10 1.5K
11:38 100.10 100.10 100.10 100.10 1.5K
11:39 100.10 100.10 100.10 100.10 0.9K
11:40 100.08 100.08 100.06 100.06 0.5K
11:41 100.04 100.04 99.99 99.99 1.8K
11:42 99.99 99.99 99.99 99.99 0.1K
11:43 99.99 99.99 99.99 99.99 0.6K
11:44 99.96 99.96 99.95 99.95 1.2K
11:46 99.97 99.97 99.97 99.97 1.9K
11:47 99.99 99.99 99.98 99.99 2.5K
11:48 99.99 99.99 99.96 99.96 0.6K
11:49 99.89 99.91 99.88 99.88 1.6K
11:50 99.89 99.91 99.89 99.91 0.7K
11:51 99.90 99.93 99.90 99.93 3.0K
11:52 99.91 99.91 99.89 99.89 1.6K
11:53 99.89 99.89 99.88 99.88 0.4K
11:54 99.91 99.92 99.91 99.92 1.2K
11:55 99.94 99.94 99.94 99.94 1.0K
11:56 99.88 99.89 99.86 99.87 1.1K
11:57 99.85 99.86 99.85 99.86 0.9K
11:58 99.84 99.84 99.84 99.84 0.2K
11:59 99.86 99.86 99.86 99.86 2.2K
12:00 99.92 99.92 99.92 99.92 1.7K
12:01 99.86 99.86 99.82 99.82 1.6K
12:03 99.85 99.86 99.85 99.86 0.5K
12:04 99.84 99.87 99.83 99.87 3.3K
12:05 99.86 99.86 99.86 99.86 0.5K
12:06 99.82 99.86 99.82 99.84 5.6K
12:07 99.82 99.86 99.82 99.86 1.1K
12:08 99.86 99.86 99.86 99.86 0.5K
12:09 99.92 99.92 99.92 99.92 2.8K
12:10 99.97 99.97 99.97 99.97 0.3K
12:11 99.97 99.98 99.97 99.98 0.9K
12:12 99.98 99.98 99.95 99.95 1.5K
12:13 99.90 99.90 99.90 99.90 0.5K
12:14 99.88 99.88 99.86 99.86 0.6K
12:15 99.89 99.89 99.89 99.89 3.6K
12:18 99.84 99.84 99.84 99.84 0.4K
12:19 99.84 99.84 99.84 99.84 5.6K
12:20 99.81 99.82 99.81 99.82 3.6K
12:21 99.81 99.82 99.81 99.82 1.0K
12:22 99.77 99.77 99.77 99.77 0.5K
12:23 99.78 99.80 99.78 99.80 2.0K
12:24 99.82 99.82 99.82 99.82 1.4K
12:25 99.88 99.88 99.88 99.88 0.2K
12:26 99.90 99.90 99.90 99.90 0.6K
12:27 99.92 99.92 99.92 99.92 0.9K
12:28 99.92 99.92 99.91 99.91 3.3K
12:29 99.89 99.89 99.89 99.89 0.6K
12:30 99.88 99.88 99.88 99.88 0.6K
12:31 99.91 99.91 99.91 99.91 0.9K
12:32 99.95 99.95 99.94 99.94 1.9K
12:35 99.93 99.93 99.93 99.93 0.3K
12:36 99.93 99.93 99.93 99.93 1.6K
12:38 99.94 99.94 99.91 99.91 0.8K
12:39 99.94 99.94 99.89 99.89 3.4K
12:40 99.91 99.92 99.90 99.92 2.8K
12:41 99.90 99.90 99.89 99.89 6.0K
12:42 99.87 99.88 99.87 99.88 0.9K
12:43 99.85 99.86 99.85 99.86 0.5K
12:44 99.86 99.88 99.84 99.88 2.1K
12:45 99.86 99.86 99.83 99.83 1.6K
12:47 99.81 99.83 99.81 99.83 0.6K
12:49 99.84 99.84 99.83 99.83 3.2K
12:50 99.82 99.82 99.82 99.82 0.8K
12:51 99.82 99.82 99.81 99.81 1.0K
12:53 99.81 99.81 99.81 99.81 0.8K
12:55 99.79 99.80 99.79 99.80 0.7K
12:56 99.76 99.76 99.74 99.74 3.3K
12:57 99.72 99.73 99.72 99.73 2.0K
12:58 99.74 99.74 99.72 99.72 0.8K
12:59 99.72 99.74 99.72 99.74 1.8K
13:00 99.75 99.75 99.67 99.71 4.9K
13:01 99.71 99.74 99.71 99.74 2.5K
13:02 99.77 99.80 99.77 99.80 2.2K
13:03 99.79 99.79 99.76 99.78 1.4K
13:04 99.78 99.78 99.78 99.78 0.8K
13:05 99.79 99.79 99.79 99.79 1.4K
13:06 99.72 99.73 99.71 99.73 1.1K
13:07 99.73 99.74 99.72 99.74 2.8K
13:08 99.72 99.72 99.72 99.72 1.2K
13:09 99.72 99.72 99.72 99.72 0.9K
13:10 99.72 99.74 99.72 99.74 2.3K
13:11 99.73 99.77 99.73 99.77 1.6K
13:12 99.73 99.74 99.73 99.74 1.4K
13:14 99.69 99.69 99.69 99.69 0.2K
13:16 99.69 99.69 99.69 99.69 1.5K
13:18 99.73 99.73 99.71 99.71 3.7K
13:19 99.70 99.70 99.70 99.70 3.1K
13:20 99.70 99.70 99.70 99.70 0.3K
13:21 99.72 99.72 99.72 99.72 1.7K
13:22 99.75 99.79 99.75 99.76 1.2K
13:23 99.77 99.77 99.77 99.77 0.7K
13:24 99.77 99.77 99.77 99.77 1.2K
13:27 99.84 99.87 99.84 99.87 3.3K
13:28 99.87 99.88 99.87 99.88 2.1K
13:29 99.84 99.85 99.83 99.83 5.0K
13:30 99.81 99.81 99.81 99.81 1.5K
13:31 99.77 99.80 99.77 99.79 1.0K
13:32 99.80 99.80 99.80 99.80 1.2K
13:33 99.85 99.85 99.85 99.85 0.3K
13:34 99.83 99.83 99.83 99.83 0.7K
13:35 99.82 99.82 99.82 99.82 0.3K
13:36 99.85 99.87 99.85 99.87 2.8K
13:37 99.86 99.86 99.86 99.86 0.4K
13:38 99.89 99.90 99.89 99.90 2.5K
13:39 99.94 99.94 99.93 99.93 1.5K
13:40 99.95 99.95 99.95 99.95 0.5K
13:41 99.93 99.93 99.91 99.91 2.5K
13:42 99.91 99.91 99.91 99.91 1.2K
13:44 99.97 99.97 99.97 99.97 2.2K
13:45 99.96 99.96 99.95 99.95 1.6K
13:46 99.95 99.95 99.95 99.95 2.0K
13:47 99.92 99.92 99.92 99.92 0.7K
13:49 99.95 99.95 99.95 99.95 0.5K
13:50 99.95 99.95 99.95 99.95 1.7K
13:53 99.93 99.93 99.93 99.93 1.0K
13:55 99.94 99.94 99.94 99.94 1.8K
13:58 99.96 99.96 99.96 99.96 0.8K
13:59 99.94 99.94 99.93 99.93 1.9K
14:00 99.96 99.96 99.95 99.95 11.8K
14:01 99.97 99.97 99.97 99.97 1.8K
14:02 100.00 100.00 100.00 100.00 1.5K
14:03 100.02 100.04 100.02 100.03 2.1K
14:04 100.01 100.01 100.01 100.01 0.9K
14:05 100.00 100.00 99.99 99.99 4.2K
14:06 99.97 100.00 99.97 100.00 0.8K
14:07 99.94 99.94 99.94 99.94 2.1K
14:08 99.96 99.97 99.96 99.97 1.0K
14:09 99.97 100.00 99.96 100.00 1.6K
14:10 99.99 99.99 99.97 99.98 1.3K
14:11 99.98 99.98 99.98 99.98 1.5K
14:12 99.99 100.01 99.99 100.00 1.5K
14:13 100.00 100.01 100.00 100.01 2.8K
14:14 100.00 100.00 99.96 99.96 1.8K
14:15 99.97 99.98 99.97 99.98 2.4K
14:16 99.97 99.99 99.97 99.99 1.5K
14:17 99.99 99.99 99.98 99.99 1.8K
14:18 100.00 100.00 99.99 100.00 2.6K
14:19 100.00 100.00 99.98 99.98 0.7K
14:20 99.98 99.98 99.96 99.96 3.7K
14:21 99.98 100.03 99.98 100.03 3.2K
14:22 100.04 100.05 100.04 100.05 1.6K
14:23 100.05 100.05 100.05 100.05 0.8K
14:24 100.07 100.07 100.07 100.07 0.3K
14:25 100.04 100.04 100.04 100.04 0.7K
14:26 100.05 100.05 100.05 100.05 1.5K
14:28 100.08 100.08 100.08 100.08 1.6K
14:29 100.08 100.08 100.08 100.08 0.2K
14:30 100.09 100.09 100.08 100.08 0.8K
14:31 100.07 100.07 100.06 100.06 1.7K
14:32 100.06 100.07 100.04 100.07 4.5K
14:33 100.09 100.09 100.07 100.07 1.6K
14:34 100.06 100.06 100.06 100.06 0.4K
14:35 100.01 100.02 100.01 100.02 1.6K
14:37 100.00 100.00 100.00 100.00 0.5K
14:38 100.03 100.03 100.02 100.02 1.1K
14:40 100.04 100.04 100.03 100.04 3.9K
14:41 100.06 100.08 100.05 100.08 3.6K
14:42 100.07 100.07 100.03 100.03 1.9K
14:43 100.02 100.03 100.02 100.03 3.0K
14:44 100.01 100.02 100.01 100.02 1.2K
14:45 100.02 100.04 100.02 100.04 2.5K
14:46 100.05 100.05 100.04 100.05 1.0K
14:47 100.04 100.05 100.04 100.05 2.5K
14:48 100.03 100.04 100.03 100.04 0.8K
14:49 100.01 100.01 100.01 100.01 0.3K
14:51 100.02 100.03 100.02 100.03 2.0K
14:52 100.02 100.02 100.02 100.02 1.0K
14:53 100.00 100.00 99.99 99.99 1.0K
14:54 99.99 99.99 99.99 99.99 1.7K
14:55 100.00 100.00 99.98 99.98 1.0K
14:56 99.97 99.98 99.97 99.98 0.5K
14:57 100.01 100.01 100.01 100.01 2.7K
14:58 100.01 100.06 100.00 100.05 8.5K
14:59 100.03 100.03 100.03 100.03 1.0K
15:00 100.04 100.05 100.02 100.05 2.3K
15:01 100.05 100.05 100.03 100.03 0.8K
15:02 100.03 100.05 100.03 100.05 3.6K
15:03 100.06 100.07 100.06 100.07 4.4K
15:04 100.06 100.06 100.04 100.04 0.8K
15:05 100.03 100.04 100.00 100.01 2.0K
15:06 100.01 100.02 100.01 100.02 1.6K
15:07 99.98 99.98 99.98 99.98 0.3K
15:08 99.96 99.96 99.92 99.94 4.1K
15:09 99.93 99.93 99.92 99.93 2.2K
15:10 99.88 99.91 99.88 99.88 3.5K
15:11 99.86 99.86 99.86 99.86 4.3K
15:13 99.86 99.86 99.82 99.82 4.6K
15:14 99.81 99.81 99.81 99.81 0.6K
15:15 99.79 99.82 99.79 99.82 2.3K
15:16 99.83 99.83 99.83 99.83 0.7K
15:17 99.83 99.84 99.83 99.84 2.8K
15:18 99.83 99.84 99.82 99.84 3.7K
15:19 99.84 99.85 99.84 99.85 2.7K
15:20 99.84 99.85 99.84 99.85 3.5K
15:21 99.86 99.88 99.86 99.88 0.7K
15:22 99.87 99.87 99.84 99.84 6.8K
15:23 99.81 99.81 99.81 99.81 0.5K
15:24 99.83 99.85 99.83 99.85 1.5K
15:25 99.85 99.87 99.85 99.87 1.4K
15:26 99.85 99.85 99.85 99.85 0.7K
15:27 99.86 99.86 99.83 99.84 1.8K
15:28 99.83 99.84 99.83 99.83 10.4K
15:29 99.84 99.85 99.84 99.85 4.5K
15:30 99.85 99.85 99.80 99.83 3.4K
15:31 99.83 99.83 99.79 99.80 25.8K
15:32 99.79 99.79 99.78 99.78 2.7K
15:33 99.77 99.77 99.77 99.77 0.3K
15:34 99.75 99.75 99.75 99.75 1.1K
15:35 99.75 99.76 99.75 99.76 0.6K
15:36 99.76 99.78 99.76 99.78 2.0K
15:37 99.78 99.78 99.78 99.78 0.8K
15:38 99.76 99.76 99.75 99.76 1.0K
15:39 99.74 99.74 99.74 99.74 0.9K
15:40 99.73 99.73 99.70 99.71 3.0K
15:41 99.71 99.72 99.71 99.72 4.1K
15:42 99.71 99.71 99.70 99.70 5.4K
15:43 99.72 99.76 99.72 99.76 6.8K
15:44 99.76 99.80 99.76 99.80 1.2K
15:45 99.82 99.83 99.82 99.83 1.6K
15:46 99.85 99.90 99.85 99.90 2.1K
15:47 99.90 99.92 99.89 99.92 2.0K
15:48 99.93 99.93 99.92 99.92 1.6K
15:49 99.91 99.91 99.91 99.91 0.6K
15:50 99.96 99.96 99.96 99.96 3.5K
15:51 99.92 99.93 99.92 99.93 0.7K
15:52 99.88 99.88 99.88 99.88 0.6K
15:53 99.89 99.89 99.87 99.88 1.4K
15:54 99.88 99.89 99.88 99.89 2.1K
15:55 99.96 99.96 99.96 99.96 2.1K
15:56 99.90 99.90 99.86 99.86 6.0K
15:57 99.89 99.89 99.89 99.89 1.5K
15:58 99.84 99.84 99.84 99.84 3.9K
15:59 99.83 99.87 99.80 99.80 13.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし