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
09:30 100.22 100.22 99.87 99.91 17.1K
09:32 100.16 100.16 100.11 100.11 1.6K
09:33 100.18 100.18 100.18 100.18 0.4K
09:34 100.23 100.23 100.18 100.18 0.4K
09:35 100.19 100.22 100.15 100.15 1.1K
09:36 100.23 100.23 100.23 100.23 0.6K
09:38 100.33 100.34 100.31 100.34 2.8K
09:39 100.34 100.34 100.34 100.34 0.1K
09:40 100.50 100.56 100.43 100.43 4.0K
09:41 100.43 100.43 100.43 100.43 0.6K
09:42 100.44 100.44 100.40 100.40 2.0K
09:43 100.35 100.35 100.32 100.33 1.2K
09:44 100.39 100.39 100.39 100.39 0.5K
09:45 100.24 100.24 100.15 100.15 2.1K
09:47 100.17 100.17 100.17 100.17 0.9K
09:49 100.30 100.30 100.30 100.30 0.9K
09:50 100.36 100.36 100.36 100.36 6.0K
09:51 100.39 100.41 100.39 100.41 0.3K
09:52 100.42 100.44 100.42 100.44 6.0K
09:53 100.57 100.58 100.57 100.58 2.5K
09:54 100.61 100.63 100.61 100.63 1.2K
09:55 100.54 100.54 100.54 100.54 0.4K
09:56 100.63 100.65 100.63 100.65 2.4K
09:57 100.67 100.68 100.66 100.68 0.7K
09:58 100.65 100.71 100.65 100.71 5.4K
10:03 100.91 100.91 100.86 100.86 5.6K
10:04 100.88 100.88 100.88 100.88 1.0K
10:05 100.80 100.81 100.80 100.81 0.5K
10:06 100.79 100.79 100.79 100.79 0.3K
10:07 100.74 100.74 100.74 100.74 0.3K
10:08 100.77 100.78 100.77 100.78 1.2K
10:10 100.75 100.75 100.68 100.75 7.7K
10:11 100.72 100.75 100.72 100.75 0.5K
10:12 100.75 100.75 100.72 100.75 1.3K
10:14 100.81 100.81 100.78 100.78 2.7K
10:15 100.77 100.81 100.76 100.78 2.0K
10:16 100.79 100.79 100.76 100.79 0.9K
10:17 100.79 100.79 100.79 100.79 0.3K
10:18 100.77 100.77 100.74 100.74 0.7K
10:19 100.73 100.73 100.73 100.73 0.1K
10:20 100.72 100.72 100.72 100.72 0.2K
10:21 100.72 100.72 100.72 100.72 0.8K
10:22 100.70 100.74 100.70 100.74 1.4K
10:23 100.71 100.77 100.71 100.77 1.4K
10:24 100.77 100.77 100.77 100.76 0.2K
10:25 100.82 100.87 100.82 100.85 4.0K
10:26 100.92 100.93 100.90 100.90 4.4K
10:27 100.88 100.90 100.86 100.90 1.1K
10:28 100.89 100.93 100.88 100.88 0.8K
10:30 100.90 100.90 100.87 100.87 1.3K
10:31 100.88 100.89 100.87 100.87 0.6K
10:32 100.85 100.85 100.85 100.85 0.5K
10:33 100.88 100.90 100.87 100.87 1.3K
10:34 100.89 100.92 100.89 100.91 0.8K
10:35 100.90 100.90 100.90 100.90 0.5K
10:36 100.91 100.95 100.91 100.95 1.3K
10:37 100.96 101.00 100.96 100.99 3.8K
10:38 101.00 101.00 100.99 100.99 0.9K
10:39 101.01 101.03 100.97 101.02 47.4K
10:40 101.01 101.01 101.01 101.01 0.7K
10:41 101.01 101.07 101.01 101.07 6.5K
10:42 101.05 101.05 101.03 101.03 1.2K
10:43 101.07 101.10 101.07 101.10 1.5K
10:44 101.11 101.13 101.11 101.13 1.9K
10:45 101.13 101.16 101.13 101.16 2.8K
10:46 101.20 101.22 101.20 101.22 1.7K
10:47 101.20 101.22 101.19 101.19 1.0K
10:48 101.22 101.22 101.19 101.19 1.3K
10:49 101.21 101.24 101.19 101.19 1.9K
10:50 101.20 101.21 101.17 101.17 3.0K
10:51 101.18 101.18 101.16 101.18 1.1K
10:52 101.17 101.17 101.15 101.15 0.7K
10:53 101.12 101.18 101.12 101.18 2.7K
10:54 101.19 101.19 101.18 101.19 1.0K
10:55 101.18 101.19 101.13 101.13 2.6K
10:56 101.09 101.10 101.08 101.08 3.0K
10:57 101.08 101.09 101.08 101.09 1.9K
10:58 101.10 101.10 101.10 101.10 0.1K
10:59 101.10 101.10 101.08 101.08 2.3K
11:00 101.08 101.09 101.08 101.09 1.7K
11:01 101.11 101.11 101.11 101.11 2.5K
11:02 101.07 101.07 101.07 101.07 1.3K
11:03 101.12 101.12 101.11 101.11 0.6K
11:04 101.07 101.07 101.05 101.05 1.3K
11:05 101.04 101.04 101.03 101.03 0.7K
11:06 100.99 100.99 100.98 100.98 2.1K
11:07 100.97 100.97 100.97 100.97 1.3K
11:08 100.92 100.92 100.88 100.88 2.4K
11:09 100.88 100.88 100.85 100.85 0.5K
11:10 100.85 100.90 100.84 100.86 2.2K
11:11 100.83 100.83 100.83 100.83 1.5K
11:12 100.88 100.90 100.88 100.88 3.9K
11:13 100.87 100.88 100.86 100.88 2.1K
11:14 100.88 100.93 100.88 100.93 1.7K
11:15 100.92 100.92 100.89 100.89 3.6K
11:16 100.93 101.01 100.93 100.97 15.1K
11:17 100.98 100.99 100.97 100.99 2.9K
11:18 101.06 101.12 101.06 101.12 2.3K
11:19 101.12 101.12 101.08 101.08 3.2K
11:20 101.07 101.12 101.06 101.10 8.4K
11:21 101.08 101.08 101.02 101.02 2.3K
11:22 101.04 101.11 101.04 101.11 3.8K
11:23 101.13 101.13 101.10 101.10 0.7K
11:24 101.07 101.12 101.07 101.12 5.4K
11:25 101.10 101.11 101.08 101.08 3.0K
11:26 101.12 101.13 101.12 101.13 0.5K
11:27 101.09 101.11 101.09 101.11 1.9K
11:28 101.14 101.14 101.11 101.11 2.4K
11:29 101.13 101.13 101.08 101.10 4.2K
11:30 101.12 101.17 101.12 101.17 3.7K
11:31 101.15 101.17 101.15 101.17 1.3K
11:32 101.17 101.17 101.12 101.13 2.9K
11:33 101.11 101.13 101.11 101.13 2.2K
11:34 101.12 101.17 101.12 101.17 4.0K
11:35 101.14 101.14 101.14 101.14 0.7K
11:36 101.23 101.23 101.14 101.14 3.0K
11:37 101.13 101.14 101.10 101.10 1.7K
11:38 101.06 101.06 101.04 101.06 3.4K
11:39 101.09 101.09 101.02 101.05 1.6K
11:40 101.04 101.04 101.03 101.03 1.2K
11:41 101.04 101.04 101.03 101.03 1.6K
11:42 101.01 101.01 100.99 100.99 2.4K
11:43 100.96 100.96 100.96 100.96 0.6K
11:44 100.98 100.98 100.98 100.98 0.1K
11:45 100.98 101.03 100.97 101.03 0.8K
11:46 101.03 101.03 100.99 100.99 1.6K
11:47 100.94 100.94 100.94 100.94 1.3K
11:48 100.93 100.94 100.93 100.94 0.7K
11:49 100.95 100.95 100.93 100.94 2.4K
11:51 101.01 101.01 100.99 100.99 2.4K
11:52 101.02 101.04 101.02 101.04 3.8K
11:53 101.04 101.04 101.04 101.04 1.1K
11:54 101.05 101.07 101.04 101.07 2.9K
11:55 101.06 101.09 101.05 101.09 9.8K
11:56 101.09 101.12 101.09 101.12 1.4K
11:57 101.07 101.07 101.07 101.07 0.4K
11:58 101.05 101.05 101.05 101.05 1.0K
11:59 101.06 101.07 101.06 101.07 1.4K
12:00 101.07 101.09 101.07 101.07 2.2K
12:01 101.08 101.09 101.04 101.05 3.1K
12:02 101.04 101.07 101.04 101.06 4.2K
12:03 101.05 101.11 101.05 101.11 4.3K
12:04 101.12 101.12 101.12 101.12 0.5K
12:05 101.11 101.11 101.10 101.10 1.3K
12:06 101.07 101.08 101.06 101.06 1.2K
12:07 101.08 101.08 101.03 101.05 3.3K
12:08 101.03 101.03 101.02 101.02 1.2K
12:09 101.00 101.00 101.00 101.00 0.1K
12:10 101.01 101.05 101.01 101.03 3.0K
12:11 101.03 101.03 101.01 101.01 2.9K
12:12 101.01 101.03 100.99 101.03 1.5K
12:13 101.01 101.01 101.01 101.01 8.5K
12:14 101.00 101.00 101.00 101.00 1.2K
12:16 101.02 101.05 101.02 101.05 1.3K
12:17 101.06 101.08 101.06 101.08 0.3K
12:18 101.10 101.11 101.10 101.10 4.1K
12:19 101.09 101.09 101.09 101.09 0.3K
12:20 101.07 101.08 101.07 101.08 1.4K
12:22 101.08 101.09 101.08 101.09 1.8K
12:23 101.08 101.10 101.08 101.10 1.8K
12:24 101.11 101.14 101.10 101.14 3.2K
12:25 101.14 101.14 101.11 101.11 0.6K
12:26 101.13 101.13 101.13 101.13 0.4K
12:27 101.13 101.14 101.12 101.14 3.8K
12:28 101.13 101.13 101.12 101.12 0.4K
12:29 101.10 101.11 101.08 101.08 1.6K
12:30 101.09 101.10 101.08 101.08 4.0K
12:32 101.07 101.10 101.07 101.10 1.9K
12:33 101.08 101.10 101.08 101.10 0.7K
12:34 101.09 101.11 101.09 101.11 1.0K
12:35 101.11 101.11 101.09 101.09 3.0K
12:36 101.10 101.10 101.10 101.10 0.5K
12:37 101.10 101.13 101.10 101.13 1.7K
12:38 101.13 101.14 101.13 101.14 2.0K
12:39 101.19 101.21 101.19 101.21 3.2K
12:40 101.19 101.21 101.16 101.16 2.7K
12:41 101.13 101.13 101.11 101.11 1.1K
12:42 101.11 101.11 101.11 101.11 0.4K
12:43 101.18 101.18 101.17 101.17 1.3K
12:44 101.16 101.18 101.16 101.18 0.7K
12:45 101.18 101.23 101.18 101.19 4.7K
12:46 101.18 101.18 101.18 101.18 0.8K
12:47 101.19 101.19 101.17 101.17 2.4K
12:48 101.16 101.17 101.14 101.15 1.1K
12:49 101.16 101.18 101.16 101.18 2.6K
12:50 101.19 101.19 101.19 101.19 0.5K
12:51 101.23 101.23 101.21 101.21 2.1K
12:52 101.18 101.18 101.18 101.18 0.2K
12:53 101.19 101.22 101.19 101.19 2.0K
12:55 101.19 101.19 101.18 101.19 1.7K
12:56 101.20 101.20 101.19 101.19 0.6K
12:57 101.18 101.21 101.17 101.20 1.7K
12:58 101.20 101.20 101.20 101.20 0.8K
13:00 101.18 101.18 101.15 101.15 4.3K
13:01 101.16 101.16 101.16 101.16 0.4K
13:02 101.18 101.22 101.18 101.22 0.7K
13:03 101.23 101.28 101.23 101.28 2.8K
13:04 101.28 101.28 101.26 101.26 2.0K
13:05 101.27 101.27 101.27 101.27 0.6K
13:06 101.22 101.22 101.21 101.21 2.0K
13:07 101.16 101.16 101.16 101.16 0.2K
13:08 101.12 101.12 101.12 101.12 0.2K
13:09 101.12 101.18 101.12 101.18 0.8K
13:10 101.17 101.18 101.17 101.18 4.5K
13:11 101.24 101.28 101.24 101.28 1.3K
13:12 101.27 101.28 101.27 101.28 1.6K
13:13 101.27 101.28 101.27 101.28 1.0K
13:14 101.27 101.27 101.26 101.26 0.9K
13:15 101.24 101.25 101.23 101.25 1.7K
13:16 101.25 101.25 101.25 101.25 0.1K
13:17 101.26 101.26 101.23 101.24 2.5K
13:18 101.26 101.27 101.26 101.27 1.2K
13:19 101.28 101.28 101.27 101.27 0.5K
13:21 101.27 101.27 101.26 101.26 1.1K
13:22 101.25 101.27 101.25 101.27 3.7K
13:23 101.26 101.29 101.26 101.29 2.9K
13:24 101.30 101.30 101.29 101.30 1.0K
13:25 101.29 101.31 101.29 101.31 1.9K
13:26 101.32 101.34 101.32 101.34 1.2K
13:27 101.33 101.33 101.30 101.30 1.1K
13:28 101.29 101.29 101.28 101.28 1.4K
13:29 101.29 101.29 101.27 101.27 1.4K
13:30 101.29 101.31 101.29 101.30 2.8K
13:31 101.29 101.33 101.28 101.32 2.7K
13:32 101.31 101.32 101.28 101.29 2.3K
13:33 101.30 101.34 101.30 101.34 2.5K
13:34 101.34 101.37 101.34 101.37 1.0K
13:35 101.38 101.40 101.38 101.40 0.7K
13:36 101.39 101.40 101.39 101.40 2.2K
13:37 101.40 101.40 101.40 101.40 4.2K
13:38 101.39 101.40 101.39 101.39 5.9K
13:40 101.39 101.42 101.39 101.42 0.7K
13:41 101.42 101.42 101.41 101.41 1.4K
13:42 101.43 101.44 101.43 101.44 0.4K
13:43 101.43 101.44 101.41 101.41 2.4K
13:44 101.42 101.42 101.40 101.42 3.3K
13:45 101.41 101.43 101.41 101.42 3.3K
13:46 101.43 101.43 101.42 101.42 1.8K
13:47 101.42 101.42 101.42 101.42 2.6K
13:48 101.41 101.41 101.40 101.40 1.3K
13:49 101.41 101.46 101.41 101.46 6.7K
13:50 101.44 101.44 101.42 101.42 0.5K
13:51 101.38 101.38 101.38 101.38 1.2K
13:52 101.39 101.39 101.39 101.39 0.9K
13:53 101.38 101.40 101.38 101.40 1.8K
13:54 101.38 101.38 101.35 101.35 4.3K
13:55 101.35 101.36 101.34 101.36 4.8K
13:56 101.36 101.36 101.35 101.35 1.8K
13:57 101.35 101.36 101.35 101.35 8.4K
13:58 101.34 101.38 101.34 101.38 3.9K
13:59 101.37 101.38 101.37 101.38 3.7K
14:00 101.42 101.42 101.37 101.40 8.7K
14:01 101.40 101.42 101.40 101.42 1.5K
14:02 101.45 101.45 101.44 101.44 1.0K
14:03 101.46 101.46 101.46 101.46 0.1K
14:04 101.46 101.46 101.42 101.42 1.7K
14:05 101.41 101.41 101.38 101.38 3.1K
14:06 101.37 101.38 101.35 101.38 7.4K
14:07 101.38 101.38 101.37 101.37 10.9K
14:08 101.34 101.34 101.32 101.33 1.0K
14:09 101.35 101.35 101.33 101.34 0.9K
14:10 101.34 101.38 101.33 101.38 2.2K
14:11 101.36 101.37 101.36 101.36 4.4K
14:12 101.33 101.34 101.32 101.32 1.5K
14:13 101.33 101.34 101.32 101.34 1.6K
14:14 101.33 101.33 101.31 101.32 1.5K
14:15 101.29 101.34 101.29 101.33 3.9K
14:16 101.33 101.33 101.29 101.29 2.8K
14:18 101.28 101.28 101.27 101.27 0.4K
14:19 101.24 101.24 101.24 101.24 1.2K
14:20 101.23 101.23 101.18 101.18 0.6K
14:21 101.20 101.20 101.20 101.20 0.5K
14:22 101.21 101.24 101.21 101.24 4.9K
14:23 101.27 101.28 101.27 101.28 1.3K
14:24 101.28 101.28 101.28 101.28 1.1K
14:25 101.29 101.31 101.29 101.31 1.0K
14:26 101.30 101.30 101.27 101.27 1.0K
14:27 101.25 101.27 101.24 101.24 2.0K
14:28 101.25 101.25 101.21 101.21 1.6K
14:29 101.23 101.23 101.21 101.21 1.2K
14:30 101.23 101.24 101.22 101.23 2.0K
14:31 101.23 101.24 101.20 101.20 3.1K
14:32 101.20 101.20 101.17 101.17 1.8K
14:33 101.19 101.20 101.19 101.20 0.9K
14:34 101.18 101.18 101.16 101.16 0.6K
14:35 101.16 101.17 101.16 101.17 0.8K
14:36 101.13 101.13 101.11 101.11 0.5K
14:37 101.16 101.16 101.11 101.11 1.5K
14:38 101.11 101.12 101.11 101.12 1.1K
14:39 101.11 101.12 101.11 101.12 2.5K
14:40 101.13 101.13 101.13 101.13 1.0K
14:41 101.09 101.10 101.09 101.09 1.3K
14:42 101.09 101.09 101.09 101.09 0.7K
14:43 101.08 101.08 101.08 101.08 1.5K
14:44 101.07 101.08 101.05 101.06 8.1K
14:45 101.05 101.10 101.05 101.10 10.5K
14:46 101.11 101.13 101.11 101.13 2.7K
14:47 101.12 101.12 101.12 101.12 1.0K
14:48 101.10 101.10 101.09 101.09 1.4K
14:49 101.08 101.08 101.06 101.06 1.7K
14:50 101.10 101.10 101.08 101.08 1.3K
14:51 101.06 101.06 101.05 101.05 0.8K
14:52 101.06 101.06 101.01 101.01 1.3K
14:53 101.03 101.04 101.03 101.03 1.9K
14:55 101.10 101.10 101.08 101.08 1.4K
14:56 101.09 101.09 101.09 101.09 0.2K
14:57 101.11 101.11 101.11 101.11 0.5K
14:58 101.12 101.13 101.09 101.09 6.8K
14:59 101.07 101.07 101.07 101.07 0.1K
15:00 101.10 101.13 101.10 101.13 1.7K
15:01 101.14 101.18 101.14 101.18 1.6K
15:02 101.17 101.21 101.17 101.21 4.1K
15:03 101.20 101.24 101.20 101.24 2.6K
15:04 101.23 101.24 101.23 101.24 1.5K
15:05 101.23 101.23 101.22 101.23 1.2K
15:06 101.24 101.25 101.21 101.21 1.9K
15:07 101.21 101.21 101.17 101.17 0.5K
15:08 101.17 101.20 101.17 101.17 4.2K
15:09 101.17 101.21 101.17 101.21 5.2K
15:10 101.18 101.18 101.16 101.18 1.7K
15:11 101.19 101.22 101.19 101.22 2.5K
15:12 101.22 101.22 101.22 101.22 1.2K
15:13 101.19 101.20 101.19 101.20 1.2K
15:14 101.22 101.22 101.21 101.21 4.0K
15:15 101.23 101.27 101.21 101.26 10.4K
15:16 101.24 101.26 101.24 101.26 0.7K
15:17 101.30 101.30 101.29 101.29 1.0K
15:18 101.32 101.33 101.32 101.33 2.6K
15:19 101.32 101.33 101.31 101.33 5.2K
15:20 101.33 101.33 101.30 101.31 1.7K
15:21 101.34 101.34 101.31 101.31 5.3K
15:22 101.31 101.31 101.27 101.27 2.7K
15:23 101.27 101.29 101.25 101.28 4.3K
15:24 101.27 101.28 101.27 101.28 0.4K
15:25 101.26 101.28 101.26 101.28 2.2K
15:26 101.30 101.30 101.30 101.30 1.1K
15:27 101.31 101.31 101.31 101.31 1.0K
15:28 101.35 101.35 101.34 101.34 6.0K
15:29 101.34 101.37 101.34 101.36 3.6K
15:30 101.39 101.40 101.38 101.39 7.9K
15:31 101.40 101.45 101.39 101.44 5.0K
15:32 101.44 101.48 101.42 101.48 3.0K
15:33 101.49 101.49 101.44 101.47 1.6K
15:34 101.49 101.51 101.49 101.51 8.0K
15:35 101.55 101.58 101.55 101.57 6.5K
15:36 101.59 101.59 101.56 101.57 2.0K
15:37 101.60 101.63 101.59 101.63 2.3K
15:38 101.62 101.62 101.60 101.60 2.1K
15:39 101.59 101.60 101.57 101.60 3.0K
15:40 101.59 101.59 101.54 101.54 2.7K
15:41 101.54 101.54 101.52 101.52 4.1K
15:42 101.51 101.51 101.48 101.49 2.3K
15:43 101.49 101.49 101.47 101.47 3.7K
15:44 101.48 101.50 101.47 101.47 1.6K
15:45 101.46 101.51 101.46 101.51 2.2K
15:46 101.51 101.52 101.51 101.52 2.2K
15:47 101.51 101.52 101.50 101.50 3.0K
15:48 101.49 101.52 101.49 101.52 4.5K
15:49 101.50 101.54 101.50 101.54 2.2K
15:50 101.52 101.61 101.52 101.61 8.6K
15:51 101.56 101.60 101.56 101.58 87.6K
15:52 101.57 101.57 101.53 101.56 2.6K
15:53 101.60 101.61 101.58 101.61 2.6K
15:54 101.61 101.70 101.61 101.70 1.4K
15:55 101.66 101.66 101.58 101.60 5.3K
15:56 101.62 101.62 101.59 101.62 3.7K
15:57 101.63 101.67 101.62 101.62 7.6K
15:58 101.63 101.67 101.63 101.67 3.1K
15:59 101.67 101.70 101.63 101.67 10.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし