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 99.94 99.94 99.61 99.63 25.8K
09:31 99.69 99.75 99.69 99.75 1.7K
09:32 99.67 99.87 99.67 99.87 1.4K
09:34 99.92 100.03 99.92 99.97 19.0K
09:35 99.98 100.08 99.98 100.08 4.4K
09:36 100.17 100.20 100.14 100.14 11.2K
09:37 100.00 100.01 99.95 100.01 2.9K
09:38 100.04 100.11 100.04 100.11 0.8K
09:39 100.01 100.01 99.88 99.90 10.6K
09:40 99.99 100.11 99.99 100.10 2.9K
09:41 100.06 100.07 100.06 100.07 1.0K
09:42 99.99 100.05 99.99 100.05 2.4K
09:43 100.03 100.03 99.90 99.93 2.0K
09:44 99.93 99.99 99.91 99.91 2.6K
09:45 99.94 99.97 99.86 99.87 1.1K
09:46 99.84 99.93 99.84 99.93 1.2K
09:47 99.98 99.98 99.98 99.98 0.4K
09:48 100.20 100.20 100.20 100.20 2.6K
09:49 100.21 100.21 100.21 100.21 3.4K
09:51 100.09 100.11 100.02 100.02 3.9K
09:52 100.09 100.09 100.03 100.03 1.6K
09:53 99.97 100.06 99.97 100.06 4.0K
09:54 99.95 99.99 99.95 99.99 1.6K
09:55 100.07 100.07 100.00 100.00 0.9K
09:56 100.04 100.04 100.01 100.01 1.2K
09:57 100.09 100.20 100.09 100.20 2.4K
09:58 100.18 100.18 100.11 100.11 3.9K
09:59 100.22 100.22 100.22 100.22 0.5K
10:00 100.29 100.29 100.29 100.29 2.2K
10:01 100.27 100.31 100.27 100.31 1.5K
10:03 100.13 100.13 100.13 100.13 0.2K
10:04 100.09 100.13 100.09 100.13 4.4K
10:05 100.17 100.18 100.15 100.16 1.6K
10:06 100.16 100.16 100.16 100.16 1.3K
10:08 100.30 100.30 100.30 100.30 0.9K
10:09 100.26 100.26 100.24 100.24 1.7K
10:10 100.19 100.19 100.15 100.15 4.8K
10:12 100.14 100.15 100.13 100.15 1.8K
10:13 100.13 100.13 100.13 100.13 1.4K
10:14 100.25 100.25 100.25 100.25 0.9K
10:15 100.23 100.26 100.20 100.26 1.3K
10:16 100.23 100.23 100.23 100.23 1.1K
10:18 100.20 100.23 100.20 100.20 5.3K
10:19 100.21 100.21 100.21 100.21 1.1K
10:20 100.24 100.24 100.22 100.22 0.6K
10:21 100.28 100.28 100.28 100.28 4.0K
10:22 100.34 100.34 100.34 100.34 0.8K
10:23 100.31 100.31 100.31 100.31 0.6K
10:24 100.27 100.28 100.27 100.28 0.4K
10:25 100.28 100.28 100.25 100.25 1.7K
10:27 100.24 100.24 100.22 100.22 0.8K
10:28 100.20 100.20 100.16 100.16 1.8K
10:29 100.16 100.18 100.16 100.17 1.4K
10:30 100.12 100.13 100.12 100.13 3.3K
10:31 100.07 100.07 100.07 100.07 1.0K
10:32 100.07 100.09 100.07 100.08 0.9K
10:33 100.02 100.02 100.02 100.02 0.5K
10:34 100.02 100.03 99.98 99.98 1.9K
10:35 100.06 100.07 100.06 100.07 2.5K
10:37 99.95 99.95 99.95 99.95 1.0K
10:38 100.02 100.02 99.97 99.97 1.3K
10:39 99.93 99.95 99.92 99.95 1.1K
10:40 99.94 99.96 99.88 99.88 3.6K
10:41 99.89 99.91 99.89 99.89 1.1K
10:42 99.96 99.96 99.92 99.92 1.3K
10:43 99.90 99.96 99.90 99.96 1.8K
10:44 99.90 99.90 99.90 99.90 1.6K
10:45 99.89 99.89 99.84 99.84 2.3K
10:46 99.80 99.81 99.80 99.81 0.7K
10:47 99.81 99.84 99.81 99.82 2.7K
10:49 99.77 99.79 99.77 99.79 2.4K
10:50 99.77 99.79 99.77 99.79 3.2K
10:51 99.84 99.84 99.84 99.84 0.4K
10:52 99.81 99.81 99.76 99.79 3.1K
10:53 99.79 99.79 99.79 99.79 0.8K
10:54 99.77 99.77 99.77 99.77 2.2K
10:56 99.76 99.79 99.76 99.79 0.9K
10:57 99.76 99.76 99.76 99.76 0.6K
10:58 99.78 99.80 99.77 99.80 5.1K
10:59 99.78 99.81 99.78 99.80 0.7K
11:00 99.76 99.76 99.72 99.72 2.3K
11:01 99.77 99.77 99.77 99.77 0.4K
11:02 99.77 99.77 99.77 99.77 0.3K
11:03 99.74 99.74 99.74 99.74 0.3K
11:04 99.75 99.79 99.75 99.79 4.5K
11:06 99.77 99.78 99.73 99.78 4.0K
11:07 99.73 99.73 99.72 99.72 1.1K
11:08 99.69 99.69 99.69 99.69 0.3K
11:09 99.68 99.72 99.64 99.70 2.6K
11:10 99.74 99.76 99.74 99.76 0.9K
11:11 99.75 99.75 99.70 99.70 2.6K
11:12 99.80 99.80 99.80 99.79 0.4K
11:13 99.79 99.79 99.75 99.75 3.4K
11:14 99.76 99.78 99.76 99.78 1.2K
11:15 99.77 99.77 99.73 99.73 2.0K
11:16 99.70 99.70 99.66 99.66 2.1K
11:17 99.73 99.73 99.72 99.72 3.4K
11:18 99.73 99.73 99.73 99.73 0.5K
11:20 99.70 99.75 99.70 99.75 1.7K
11:21 99.74 99.74 99.74 99.74 0.4K
11:22 99.69 99.70 99.69 99.69 2.3K
11:23 99.69 99.71 99.69 99.71 1.2K
11:24 99.71 99.72 99.70 99.70 3.1K
11:25 99.72 99.73 99.72 99.72 1.1K
11:26 99.72 99.78 99.72 99.77 0.9K
11:27 99.78 99.78 99.77 99.77 1.9K
11:28 99.80 99.80 99.80 99.80 0.1K
11:29 99.78 99.80 99.78 99.80 0.7K
11:30 99.79 99.82 99.79 99.80 1.4K
11:31 99.77 99.78 99.74 99.74 4.1K
11:32 99.72 99.78 99.72 99.77 4.3K
11:33 99.76 99.76 99.75 99.75 1.1K
11:34 99.73 99.77 99.73 99.77 0.4K
11:35 99.75 99.75 99.75 99.75 0.7K
11:36 99.78 99.80 99.78 99.80 1.5K
11:37 99.79 99.79 99.79 99.79 1.0K
11:38 99.79 99.81 99.79 99.81 2.0K
11:39 99.84 99.84 99.82 99.82 1.3K
11:40 99.90 99.92 99.90 99.92 1.8K
11:41 99.91 99.93 99.90 99.93 2.1K
11:42 99.93 99.94 99.93 99.94 0.7K
11:43 99.93 99.93 99.93 99.93 0.7K
11:44 99.94 99.94 99.93 99.93 1.9K
11:45 99.93 99.93 99.93 99.93 0.2K
11:47 99.90 99.90 99.89 99.90 3.1K
11:48 99.92 99.92 99.92 99.92 0.6K
11:49 99.96 99.96 99.96 99.96 1.3K
11:51 99.97 100.00 99.97 100.00 1.4K
11:53 100.01 100.01 100.01 100.01 1.6K
11:54 99.99 100.01 99.99 100.01 1.5K
11:55 99.97 100.00 99.97 100.00 1.1K
11:56 99.98 99.98 99.97 99.97 1.3K
11:57 99.97 99.99 99.97 99.99 1.2K
11:58 100.00 100.00 99.98 99.98 1.1K
11:59 100.00 100.01 100.00 100.01 2.0K
12:01 100.06 100.06 100.06 100.06 0.7K
12:02 100.07 100.08 100.07 100.07 3.1K
12:03 100.07 100.07 100.06 100.06 0.7K
12:04 100.07 100.10 100.07 100.08 3.2K
12:06 100.05 100.05 100.05 100.05 0.6K
12:07 99.98 99.98 99.98 99.98 0.5K
12:08 99.98 99.98 99.95 99.95 1.6K
12:09 99.96 99.99 99.93 99.99 2.7K
12:10 99.98 99.98 99.98 99.98 0.1K
12:11 99.99 99.99 99.96 99.96 3.0K
12:12 100.01 100.03 100.01 100.02 1.2K
12:14 100.04 100.04 100.01 100.01 1.1K
12:15 99.99 100.00 99.99 100.00 2.3K
12:16 99.98 99.98 99.98 99.98 0.1K
12:17 99.96 99.97 99.91 99.91 0.7K
12:18 99.94 99.94 99.93 99.93 0.8K
12:19 99.93 99.93 99.93 99.93 0.4K
12:21 99.90 99.90 99.88 99.88 1.8K
12:22 99.88 99.88 99.88 99.88 0.2K
12:23 99.87 99.87 99.87 99.87 0.2K
12:24 99.88 99.88 99.83 99.83 5.3K
12:25 99.86 99.86 99.85 99.86 3.9K
12:26 99.87 99.87 99.86 99.86 2.5K
12:27 99.87 99.87 99.87 99.87 2.1K
12:30 99.79 99.82 99.79 99.82 1.1K
12:31 99.84 99.85 99.84 99.85 0.6K
12:32 99.81 99.83 99.81 99.83 1.3K
12:33 99.83 99.83 99.83 99.83 1.0K
12:34 99.80 99.80 99.80 99.80 0.5K
12:35 99.78 99.78 99.77 99.77 0.6K
12:36 99.77 99.79 99.77 99.78 2.0K
12:37 99.79 99.80 99.79 99.80 2.0K
12:38 99.83 99.83 99.83 99.82 0.3K
12:39 99.82 99.82 99.80 99.80 2.1K
12:40 99.77 99.77 99.74 99.74 1.3K
12:41 99.73 99.76 99.71 99.71 1.3K
12:42 99.71 99.74 99.71 99.74 2.6K
12:43 99.77 99.77 99.77 99.77 0.2K
12:44 99.76 99.76 99.76 99.76 1.2K
12:45 99.71 99.74 99.71 99.74 0.7K
12:46 99.72 99.76 99.72 99.76 1.4K
12:47 99.77 99.77 99.76 99.76 0.6K
12:48 99.81 99.81 99.79 99.79 1.9K
12:49 99.80 99.82 99.80 99.81 1.9K
12:51 99.88 99.88 99.88 99.88 2.6K
12:52 99.87 99.90 99.87 99.90 1.7K
12:53 99.90 99.90 99.90 99.90 0.3K
12:54 99.90 99.90 99.90 99.90 1.1K
12:57 99.96 99.96 99.96 99.96 1.0K
12:58 99.97 99.97 99.96 99.96 13.4K
12:59 99.96 99.96 99.96 99.96 0.6K
13:00 99.95 99.95 99.85 99.85 1.9K
13:01 99.94 99.94 99.94 99.94 1.6K
13:02 100.02 100.07 100.02 100.07 1.7K
13:03 100.10 100.15 100.10 100.14 3.3K
13:04 100.13 100.13 100.13 100.13 1.4K
13:06 100.08 100.10 100.08 100.10 0.7K
13:07 100.06 100.06 100.06 100.06 0.9K
13:08 100.05 100.05 100.05 100.05 0.4K
13:09 100.05 100.05 100.05 100.05 0.8K
13:10 100.00 100.00 100.00 100.00 1.0K
13:11 99.99 99.99 99.99 99.99 0.3K
13:12 99.99 100.01 99.99 99.99 1.6K
13:13 99.99 100.01 99.99 100.01 0.9K
13:14 100.00 100.03 100.00 100.01 2.2K
13:15 100.02 100.02 100.02 100.02 0.3K
13:16 100.01 100.01 100.00 100.01 2.2K
13:17 99.99 99.99 99.99 99.99 0.5K
13:18 99.99 99.99 99.99 99.99 0.2K
13:19 99.97 99.97 99.97 99.97 0.4K
13:20 99.97 99.98 99.97 99.98 1.4K
13:22 99.95 99.97 99.95 99.97 1.9K
13:23 99.92 99.93 99.92 99.93 1.9K
13:24 99.93 99.93 99.93 99.93 0.3K
13:25 99.94 99.95 99.93 99.95 3.8K
13:26 99.88 99.88 99.86 99.86 1.0K
13:27 99.90 99.90 99.90 99.90 0.9K
13:28 99.86 99.88 99.86 99.88 3.5K
13:29 99.85 99.86 99.85 99.86 0.9K
13:30 99.85 99.85 99.85 99.85 0.7K
13:31 99.89 99.89 99.89 99.89 0.8K
13:32 99.91 99.91 99.91 99.91 0.5K
13:33 99.91 99.94 99.91 99.94 0.6K
13:34 99.92 99.92 99.90 99.91 1.6K
13:35 99.90 99.92 99.90 99.92 1.1K
13:36 99.93 99.93 99.91 99.91 2.7K
13:37 99.93 99.93 99.93 99.93 0.8K
13:38 99.92 99.92 99.89 99.89 1.4K
13:39 99.95 99.95 99.95 99.95 1.3K
13:42 99.95 99.95 99.94 99.94 0.8K
13:43 99.94 99.94 99.92 99.92 1.0K
13:44 99.94 99.94 99.92 99.92 1.1K
13:45 99.92 99.93 99.92 99.93 0.5K
13:46 99.91 99.91 99.91 99.91 0.4K
13:47 99.89 99.89 99.86 99.86 0.7K
13:48 99.86 99.86 99.86 99.86 1.0K
13:49 99.90 99.90 99.90 99.90 1.0K
13:50 99.89 99.89 99.87 99.87 1.0K
13:51 99.86 99.87 99.86 99.87 2.4K
13:53 99.82 99.82 99.80 99.80 0.8K
13:54 99.80 99.81 99.80 99.81 1.2K
13:55 99.83 99.83 99.79 99.79 1.8K
13:56 99.79 99.79 99.79 99.79 0.7K
13:57 99.80 99.80 99.80 99.80 0.5K
13:58 99.81 99.81 99.81 99.81 0.9K
13:59 99.85 99.85 99.84 99.85 0.6K
14:00 99.86 99.86 99.86 99.86 0.3K
14:01 99.89 99.91 99.89 99.89 1.0K
14:02 99.92 99.95 99.92 99.95 0.8K
14:03 99.94 99.95 99.94 99.95 1.1K
14:04 99.93 99.93 99.91 99.92 1.0K
14:06 99.88 99.88 99.88 99.88 0.4K
14:07 99.84 99.84 99.84 99.84 0.3K
14:08 99.86 99.87 99.86 99.87 1.2K
14:09 99.88 99.88 99.88 99.88 3.1K
14:10 99.85 99.85 99.85 99.85 72.7K
14:11 99.84 99.84 99.84 99.84 0.9K
14:12 99.82 99.84 99.82 99.82 3.8K
14:13 99.81 99.81 99.78 99.78 4.3K
14:14 99.80 99.83 99.80 99.83 1.6K
14:15 99.82 99.82 99.79 99.79 0.8K
14:16 99.79 99.82 99.78 99.80 2.7K
14:17 99.82 99.82 99.81 99.81 0.4K
14:18 99.83 99.83 99.82 99.82 1.5K
14:19 99.79 99.81 99.79 99.81 0.3K
14:20 99.81 99.81 99.80 99.80 1.2K
14:21 99.79 99.79 99.79 99.79 1.2K
14:22 99.85 99.85 99.83 99.85 3.8K
14:24 99.84 99.84 99.81 99.83 3.9K
14:26 99.81 99.81 99.81 99.81 0.1K
14:27 99.82 99.84 99.82 99.84 1.4K
14:28 99.85 99.86 99.85 99.86 1.2K
14:29 99.85 99.88 99.85 99.88 1.6K
14:30 99.88 99.88 99.86 99.86 1.4K
14:31 99.92 99.92 99.92 99.92 1.9K
14:32 99.92 99.92 99.91 99.91 1.4K
14:33 99.91 99.91 99.91 99.91 1.0K
14:34 99.96 99.97 99.96 99.97 0.8K
14:35 99.96 99.96 99.95 99.96 0.7K
14:36 99.97 99.97 99.96 99.96 1.6K
14:37 99.97 99.97 99.97 99.97 0.2K
14:38 99.95 99.95 99.95 99.95 0.8K
14:39 99.93 99.93 99.91 99.91 1.3K
14:40 99.99 99.99 99.99 99.99 0.3K
14:41 99.99 99.99 99.99 99.99 0.6K
14:43 99.98 99.98 99.98 99.98 0.7K
14:46 99.96 99.96 99.95 99.95 1.2K
14:47 99.89 99.89 99.89 99.89 1.0K
14:48 99.89 99.92 99.89 99.92 1.4K
14:49 99.94 99.95 99.93 99.95 6.7K
14:50 99.98 99.98 99.98 99.98 1.1K
14:51 99.97 99.98 99.96 99.96 5.4K
14:52 99.97 99.98 99.97 99.97 1.8K
14:54 100.00 100.01 100.00 100.00 1.8K
14:55 100.00 100.00 100.00 100.00 2.4K
14:58 100.07 100.07 100.06 100.06 2.0K
14:59 100.07 100.07 100.07 100.07 1.9K
15:00 100.10 100.12 100.10 100.10 3.1K
15:01 100.10 100.13 100.10 100.12 2.5K
15:02 100.11 100.13 100.08 100.12 3.3K
15:03 100.08 100.08 100.08 100.08 0.9K
15:04 100.08 100.08 100.08 100.08 0.3K
15:05 100.08 100.11 100.08 100.11 1.9K
15:06 100.10 100.12 100.06 100.06 4.4K
15:07 100.12 100.12 100.09 100.09 0.7K
15:08 100.09 100.09 100.03 100.04 1.6K
15:09 100.04 100.04 100.02 100.02 4.8K
15:10 100.03 100.03 100.01 100.01 1.2K
15:11 99.99 100.01 99.99 100.01 0.9K
15:12 99.97 99.98 99.97 99.98 1.3K
15:13 99.97 99.98 99.95 99.98 1.5K
15:14 99.98 99.99 99.98 99.99 2.4K
15:15 99.97 100.02 99.97 100.02 1.6K
15:16 100.02 100.04 100.02 100.03 2.6K
15:17 100.01 100.01 100.01 100.01 1.1K
15:18 99.98 99.98 99.95 99.97 3.9K
15:19 99.97 99.98 99.96 99.96 9.3K
15:20 99.93 99.93 99.91 99.91 1.1K
15:21 99.89 99.91 99.89 99.90 1.4K
15:22 99.88 99.89 99.87 99.87 1.0K
15:23 99.87 99.87 99.87 99.87 2.5K
15:24 99.87 99.89 99.87 99.89 3.1K
15:25 99.88 99.88 99.86 99.86 2.0K
15:26 99.83 99.83 99.82 99.82 0.9K
15:27 99.83 99.83 99.79 99.79 2.2K
15:28 99.78 99.79 99.76 99.79 4.1K
15:29 99.75 99.75 99.72 99.72 1.7K
15:30 99.74 99.77 99.74 99.77 2.5K
15:31 99.76 99.77 99.73 99.77 2.2K
15:32 99.76 99.77 99.74 99.75 2.8K
15:33 99.76 99.80 99.76 99.80 16.8K
15:34 99.81 99.82 99.81 99.81 3.4K
15:36 99.82 99.82 99.75 99.75 2.3K
15:37 99.72 99.72 99.69 99.69 5.7K
15:38 99.68 99.69 99.68 99.69 1.0K
15:39 99.67 99.67 99.66 99.66 0.7K
15:40 99.64 99.64 99.64 99.64 0.9K
15:41 99.65 99.69 99.65 99.69 4.1K
15:42 99.70 99.71 99.70 99.71 2.5K
15:43 99.73 99.79 99.73 99.79 0.9K
15:44 99.82 99.93 99.82 99.93 3.9K
15:45 99.96 99.96 99.96 99.96 0.3K
15:46 99.98 99.98 99.90 99.90 4.5K
15:48 99.89 99.89 99.86 99.86 0.7K
15:49 99.88 99.88 99.86 99.86 0.6K
15:50 99.95 99.98 99.95 99.98 4.7K
15:51 99.99 100.00 99.97 100.00 3.7K
15:52 99.99 99.99 99.99 99.99 2.8K
15:53 100.00 100.00 99.99 99.99 3.9K
15:54 100.00 100.01 100.00 100.01 1.8K
15:55 100.04 100.04 100.04 100.04 3.7K
15:56 100.04 100.04 100.04 100.04 0.5K
15:57 100.02 100.04 100.02 100.04 3.6K
15:58 99.99 100.01 99.99 100.00 3.0K
15:59 100.00 100.04 99.98 100.04 7.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし