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
09:30 100.51 100.51 100.37 100.44 23.2K
09:31 100.40 100.48 100.37 100.37 5.6K
09:32 100.42 100.51 100.42 100.50 9.7K
09:33 100.50 100.61 100.50 100.61 1.5K
09:34 100.67 100.67 100.63 100.63 6.9K
09:35 100.61 100.61 100.51 100.51 3.5K
09:36 100.48 100.51 100.48 100.50 2.1K
09:37 100.49 100.49 100.43 100.43 1.9K
09:38 100.32 100.32 100.19 100.21 8.0K
09:39 100.17 100.17 100.16 100.16 0.7K
09:40 100.16 100.16 100.10 100.10 1.9K
09:41 99.99 99.99 99.99 99.99 1.9K
09:42 100.01 100.01 99.91 99.91 2.1K
09:45 99.88 100.04 99.88 100.04 4.1K
09:46 100.07 100.09 100.06 100.06 2.9K
09:47 100.09 100.10 100.05 100.05 1.2K
09:48 100.07 100.12 100.07 100.12 1.2K
09:49 100.18 100.18 100.18 100.18 0.8K
09:50 100.06 100.06 100.06 100.06 1.5K
09:51 100.04 100.08 100.02 100.02 2.3K
09:52 99.95 99.95 99.95 99.95 0.4K
09:53 99.91 99.99 99.91 99.97 1.7K
09:55 99.97 99.97 99.97 99.97 0.7K
09:56 100.00 100.00 99.98 100.00 1.2K
09:57 99.94 99.94 99.94 99.94 0.9K
09:58 99.90 99.93 99.90 99.93 0.8K
09:59 99.92 99.94 99.92 99.94 2.1K
10:00 99.99 99.99 99.99 99.99 2.6K
10:01 99.83 99.84 99.83 99.84 0.4K
10:02 99.78 99.80 99.78 99.80 2.0K
10:03 99.80 99.80 99.80 99.80 0.4K
10:04 99.84 99.85 99.83 99.83 2.1K
10:05 99.84 99.84 99.82 99.82 3.1K
10:07 99.88 99.88 99.79 99.80 1.3K
10:08 99.81 99.81 99.77 99.77 2.0K
10:09 99.74 99.77 99.73 99.73 2.4K
10:11 99.73 99.73 99.71 99.71 1.7K
10:12 99.74 99.78 99.74 99.78 1.9K
10:13 99.81 99.81 99.77 99.77 1.5K
10:14 99.79 99.80 99.77 99.80 3.2K
10:15 99.87 99.88 99.87 99.88 0.9K
10:16 99.91 99.91 99.91 99.91 2.9K
10:17 99.90 99.90 99.90 99.90 3.5K
10:18 99.84 99.84 99.84 99.84 1.4K
10:19 99.85 99.85 99.85 99.85 0.9K
10:20 99.82 99.86 99.82 99.83 0.9K
10:21 99.84 99.84 99.84 99.84 0.3K
10:22 99.89 99.89 99.87 99.87 0.7K
10:23 99.86 99.88 99.86 99.87 2.3K
10:24 99.82 99.82 99.80 99.80 1.3K
10:25 99.79 99.82 99.79 99.79 5.5K
10:27 99.71 99.74 99.71 99.74 2.6K
10:29 99.75 99.77 99.75 99.77 2.0K
10:30 99.74 99.74 99.74 99.74 1.6K
10:31 99.74 99.75 99.71 99.72 1.8K
10:33 99.71 99.73 99.70 99.73 2.0K
10:35 99.70 99.70 99.70 99.70 0.6K
10:36 99.73 99.74 99.73 99.74 3.4K
10:37 99.82 99.83 99.80 99.80 2.1K
10:38 99.82 99.82 99.78 99.78 9.4K
10:40 99.85 99.89 99.85 99.86 4.1K
10:41 99.86 99.86 99.82 99.82 2.8K
10:42 99.86 99.86 99.83 99.83 3.3K
10:43 99.82 99.82 99.80 99.80 2.5K
10:44 99.82 99.82 99.81 99.81 1.8K
10:45 99.80 99.85 99.80 99.85 1.3K
10:46 99.88 99.88 99.86 99.86 2.8K
10:47 99.83 99.87 99.82 99.87 4.6K
10:48 99.84 99.86 99.84 99.84 3.8K
10:49 99.80 99.81 99.78 99.78 2.2K
10:50 99.78 99.83 99.78 99.83 0.9K
10:51 99.87 99.87 99.84 99.84 2.1K
10:52 99.89 99.89 99.87 99.87 0.6K
10:53 99.85 99.86 99.85 99.86 2.9K
10:54 99.85 99.85 99.85 99.85 0.7K
10:55 99.82 99.86 99.82 99.86 0.7K
10:56 99.84 99.84 99.84 99.84 1.6K
10:57 99.80 99.81 99.78 99.78 1.7K
10:58 99.81 99.84 99.81 99.84 0.4K
10:59 99.85 99.86 99.85 99.85 1.9K
11:00 99.84 99.84 99.81 99.81 4.4K
11:01 99.80 99.80 99.80 99.80 0.6K
11:03 99.77 99.79 99.76 99.79 1.0K
11:04 99.80 99.80 99.80 99.80 0.5K
11:05 99.79 99.85 99.79 99.85 0.8K
11:06 99.82 99.91 99.82 99.91 1.6K
11:07 99.90 99.92 99.90 99.90 1.3K
11:08 99.91 99.91 99.91 99.91 0.4K
11:09 99.92 99.96 99.92 99.94 1.6K
11:10 99.95 99.96 99.95 99.96 1.7K
11:11 99.95 99.95 99.95 99.95 0.9K
11:12 99.88 99.88 99.88 99.88 1.2K
11:13 99.84 99.84 99.84 99.84 0.1K
11:14 99.85 99.85 99.83 99.83 1.3K
11:15 99.84 99.84 99.80 99.82 2.1K
11:16 99.82 99.82 99.76 99.77 3.6K
11:17 99.77 99.80 99.77 99.80 1.7K
11:18 99.78 99.78 99.76 99.76 1.2K
11:19 99.72 99.72 99.71 99.71 1.1K
11:20 99.69 99.75 99.69 99.75 2.6K
11:21 99.75 99.79 99.75 99.78 4.4K
11:23 99.73 99.75 99.73 99.75 1.4K
11:24 99.75 99.79 99.75 99.79 1.4K
11:25 99.77 99.78 99.76 99.76 1.7K
11:26 99.81 99.81 99.79 99.79 1.9K
11:27 99.76 99.76 99.76 99.76 1.1K
11:28 99.78 99.80 99.78 99.79 0.6K
11:29 99.76 99.76 99.76 99.76 0.2K
11:30 99.76 99.81 99.76 99.79 2.3K
11:31 99.79 99.80 99.79 99.80 1.3K
11:32 99.81 99.81 99.77 99.77 1.0K
11:33 99.77 99.77 99.74 99.74 1.0K
11:34 99.77 99.78 99.77 99.78 2.3K
11:35 99.77 99.78 99.77 99.78 0.4K
11:36 99.78 99.78 99.78 99.78 0.7K
11:37 99.80 99.80 99.80 99.80 1.1K
11:38 99.78 99.80 99.78 99.80 1.1K
11:39 99.80 99.80 99.76 99.76 1.3K
11:40 99.78 99.79 99.78 99.79 3.1K
11:41 99.75 99.78 99.75 99.78 2.7K
11:42 99.76 99.76 99.74 99.74 1.9K
11:43 99.73 99.73 99.73 99.73 0.3K
11:44 99.78 99.81 99.78 99.80 2.1K
11:46 99.77 99.77 99.76 99.76 1.6K
11:47 99.78 99.79 99.78 99.79 0.5K
11:48 99.78 99.78 99.78 99.78 0.3K
11:49 99.78 99.82 99.78 99.82 2.6K
11:50 99.83 99.83 99.83 99.83 1.2K
11:51 99.81 99.86 99.81 99.85 1.9K
11:52 99.91 99.91 99.91 99.91 2.8K
11:53 99.91 99.94 99.91 99.94 1.1K
11:54 99.94 99.94 99.94 99.94 0.4K
11:55 99.91 99.91 99.91 99.91 0.3K
11:56 99.94 99.94 99.92 99.93 3.5K
11:57 99.92 99.93 99.92 99.93 0.9K
11:58 99.94 99.94 99.94 99.94 0.3K
12:00 99.96 99.99 99.96 99.98 2.0K
12:02 99.98 99.98 99.98 99.98 3.1K
12:03 99.99 99.99 99.97 99.97 2.5K
12:04 99.98 100.00 99.98 100.00 1.4K
12:05 100.00 100.00 99.97 99.97 1.9K
12:07 99.98 99.98 99.96 99.96 0.9K
12:08 99.97 99.97 99.95 99.95 0.9K
12:09 99.96 99.96 99.94 99.94 1.2K
12:10 99.95 99.95 99.95 99.95 0.1K
12:11 99.95 99.95 99.91 99.91 1.6K
12:12 99.95 99.95 99.95 99.95 0.5K
12:13 99.92 99.92 99.91 99.91 0.5K
12:14 99.89 99.89 99.84 99.86 3.2K
12:15 99.87 99.88 99.87 99.88 2.9K
12:16 99.90 99.90 99.90 99.90 2.8K
12:17 99.93 99.93 99.93 99.93 0.3K
12:19 99.90 99.91 99.90 99.90 2.1K
12:20 99.89 99.90 99.89 99.90 0.8K
12:21 99.91 99.91 99.87 99.87 1.1K
12:22 99.86 99.88 99.86 99.88 0.6K
12:23 99.92 99.92 99.92 99.92 1.6K
12:24 99.91 99.92 99.91 99.92 0.9K
12:25 99.91 99.91 99.87 99.86 8.6K
12:26 99.91 99.91 99.91 99.91 0.4K
12:27 99.88 99.91 99.88 99.91 3.9K
12:28 99.89 99.89 99.89 99.89 0.7K
12:29 99.87 99.87 99.84 99.84 1.3K
12:30 99.83 99.85 99.83 99.85 1.3K
12:32 99.83 99.83 99.83 99.83 1.3K
12:33 99.83 99.83 99.83 99.83 3.2K
12:34 99.84 99.86 99.84 99.86 2.4K
12:35 99.80 99.80 99.77 99.77 4.6K
12:36 99.79 99.79 99.78 99.78 1.3K
12:37 99.79 99.84 99.79 99.84 1.1K
12:38 99.85 99.85 99.84 99.84 0.9K
12:39 99.87 99.87 99.86 99.86 0.6K
12:40 99.87 99.87 99.84 99.84 5.3K
12:41 99.78 99.78 99.78 99.78 8.6K
12:42 99.81 99.81 99.81 99.81 0.8K
12:44 99.81 99.82 99.81 99.81 1.4K
12:45 99.85 99.86 99.85 99.86 0.5K
12:46 99.88 99.90 99.88 99.90 1.2K
12:48 99.91 99.91 99.90 99.90 1.0K
12:49 99.89 99.90 99.89 99.90 1.6K
12:50 99.88 99.88 99.88 99.88 0.4K
12:52 99.97 99.97 99.97 99.97 1.8K
12:53 99.98 99.98 99.97 99.97 2.4K
12:54 100.00 100.00 100.00 100.00 2.2K
12:55 100.02 100.02 100.02 100.02 2.7K
12:56 100.04 100.04 99.80 99.90 30.3K
12:58 99.97 99.98 99.94 99.97 2.8K
13:00 99.93 100.02 99.93 100.02 9.3K
13:01 100.03 100.06 100.03 100.06 1.6K
13:03 99.99 100.00 99.94 99.94 1.5K
13:04 99.93 99.93 99.93 99.93 0.6K
13:05 99.93 99.94 99.91 99.94 4.4K
13:06 99.95 99.96 99.92 99.92 1.7K
13:07 99.89 99.90 99.88 99.88 5.4K
13:08 99.88 99.88 99.88 99.88 23.6K
13:09 99.90 99.92 99.88 99.92 1.1K
13:10 99.90 99.90 99.89 99.89 1.7K
13:11 99.90 99.90 99.90 99.90 0.7K
13:12 99.93 99.93 99.93 99.93 0.8K
13:13 99.92 99.94 99.92 99.94 0.7K
13:15 99.95 99.98 99.95 99.98 1.0K
13:16 99.98 99.98 99.98 99.98 0.7K
13:17 100.01 100.02 100.01 100.02 1.9K
13:18 100.07 100.07 100.07 100.07 0.8K
13:19 100.06 100.06 100.06 100.06 0.3K
13:20 100.09 100.09 100.05 100.05 1.3K
13:23 100.06 100.06 100.06 100.06 2.1K
13:24 100.08 100.08 100.08 100.08 1.1K
13:25 100.05 100.05 100.05 100.05 1.1K
13:26 100.11 100.11 100.11 100.11 0.5K
13:27 100.11 100.14 100.09 100.14 1.4K
13:28 100.15 100.15 100.15 100.15 1.0K
13:29 100.12 100.12 100.11 100.11 4.0K
13:30 100.09 100.09 100.09 100.09 0.5K
13:31 100.11 100.13 100.11 100.13 2.3K
13:32 100.10 100.12 100.10 100.12 1.3K
13:33 100.12 100.12 100.12 100.12 0.3K
13:34 100.11 100.11 100.11 100.11 0.9K
13:35 100.11 100.13 100.11 100.13 1.1K
13:36 100.15 100.16 100.15 100.16 0.6K
13:37 100.17 100.17 100.17 100.17 1.3K
13:38 100.19 100.19 100.19 100.19 1.8K
13:41 100.17 100.17 100.16 100.16 1.4K
13:42 100.15 100.16 100.14 100.15 2.4K
13:44 100.14 100.14 100.14 100.14 0.3K
13:45 100.15 100.17 100.15 100.17 0.5K
13:46 100.16 100.18 100.16 100.18 1.4K
13:47 100.16 100.16 100.16 100.16 0.4K
13:48 100.18 100.18 100.16 100.16 0.9K
13:49 100.18 100.18 100.17 100.17 1.8K
13:50 100.17 100.17 100.15 100.15 1.0K
13:51 100.17 100.19 100.17 100.19 0.3K
13:52 100.17 100.19 100.17 100.19 2.6K
13:53 100.17 100.21 100.17 100.21 3.0K
13:54 100.19 100.19 100.19 100.19 0.4K
13:55 100.19 100.22 100.19 100.22 0.7K
13:56 100.23 100.23 100.20 100.20 2.2K
13:57 100.24 100.24 100.24 100.24 0.7K
13:58 100.21 100.24 100.21 100.24 2.0K
13:59 100.26 100.26 100.26 100.26 0.2K
14:00 100.20 100.22 100.20 100.22 1.4K
14:01 100.22 100.27 100.22 100.25 1.8K
14:02 100.25 100.26 100.24 100.26 1.6K
14:03 100.26 100.26 100.26 100.26 1.7K
14:04 100.22 100.22 100.22 100.22 0.9K
14:05 100.22 100.22 100.20 100.21 2.1K
14:06 100.24 100.24 100.23 100.23 1.7K
14:07 100.25 100.25 100.23 100.23 0.6K
14:08 100.24 100.24 100.23 100.23 1.1K
14:09 100.20 100.20 100.15 100.15 0.9K
14:10 100.17 100.17 100.14 100.14 1.5K
14:11 100.11 100.12 100.11 100.12 0.4K
14:12 100.09 100.09 100.09 100.09 0.3K
14:13 100.15 100.15 100.11 100.11 1.7K
14:14 100.11 100.11 100.11 100.11 0.4K
14:15 100.13 100.13 100.13 100.13 1.5K
14:17 100.10 100.10 100.08 100.08 1.5K
14:18 100.08 100.08 100.06 100.06 0.8K
14:19 100.06 100.06 100.05 100.05 0.9K
14:20 100.05 100.05 100.03 100.03 2.3K
14:21 99.97 99.97 99.97 99.97 0.4K
14:22 100.00 100.05 100.00 100.05 4.9K
14:23 100.09 100.09 100.09 100.09 1.8K
14:24 100.07 100.07 100.07 100.07 0.5K
14:25 100.05 100.06 100.05 100.06 2.7K
14:26 100.07 100.07 100.04 100.04 2.1K
14:28 100.03 100.03 100.03 100.03 0.8K
14:29 100.04 100.04 100.03 100.03 1.3K
14:30 100.05 100.07 100.05 100.07 1.5K
14:31 100.10 100.10 100.09 100.10 1.9K
14:32 100.09 100.11 100.09 100.11 1.5K
14:33 100.12 100.13 100.12 100.13 1.1K
14:34 100.14 100.14 100.13 100.13 1.6K
14:35 100.12 100.12 100.08 100.08 1.3K
14:36 100.10 100.10 100.09 100.09 1.3K
14:37 100.10 100.10 100.08 100.08 1.7K
14:38 100.07 100.07 100.07 100.07 1.1K
14:39 100.06 100.06 100.06 100.06 1.2K
14:40 100.08 100.09 100.07 100.07 2.1K
14:41 100.10 100.11 100.10 100.10 4.3K
14:42 100.10 100.12 100.10 100.12 2.2K
14:43 100.11 100.12 100.11 100.12 2.0K
14:44 100.12 100.12 100.09 100.10 1.6K
14:45 100.10 100.12 100.10 100.12 1.0K
14:46 100.12 100.12 100.10 100.11 1.8K
14:47 100.11 100.11 100.10 100.10 0.9K
14:48 100.13 100.15 100.13 100.15 2.1K
14:49 100.14 100.18 100.14 100.18 1.3K
14:50 100.22 100.22 100.22 100.22 0.6K
14:51 100.22 100.22 100.22 100.22 2.2K
14:52 100.23 100.23 100.22 100.22 0.9K
14:53 100.23 100.24 100.23 100.23 2.2K
14:54 100.24 100.25 100.24 100.25 2.5K
14:56 100.21 100.22 100.21 100.22 4.0K
14:57 100.19 100.19 100.19 100.19 0.3K
14:58 100.18 100.19 100.18 100.19 5.7K
14:59 100.18 100.18 100.18 100.18 0.4K
15:00 100.17 100.19 100.17 100.19 1.9K
15:01 100.20 100.20 100.18 100.20 3.7K
15:02 100.21 100.21 100.18 100.18 1.5K
15:03 100.19 100.21 100.19 100.21 1.1K
15:04 100.21 100.21 100.20 100.20 0.7K
15:05 100.19 100.19 100.16 100.17 2.1K
15:06 100.17 100.19 100.17 100.19 1.9K
15:07 100.18 100.18 100.14 100.14 0.9K
15:08 100.06 100.06 100.06 100.06 2.3K
15:09 100.07 100.07 100.03 100.07 4.5K
15:10 100.10 100.11 100.10 100.11 8.4K
15:11 100.11 100.14 100.11 100.14 1.8K
15:12 100.16 100.16 100.15 100.15 4.5K
15:13 100.15 100.15 100.14 100.15 3.1K
15:14 100.16 100.17 100.16 100.17 2.2K
15:15 100.19 100.19 100.16 100.18 1.7K
15:16 100.22 100.22 100.22 100.22 0.3K
15:17 100.20 100.20 100.18 100.19 4.0K
15:18 100.15 100.19 100.15 100.17 4.2K
15:19 100.17 100.17 100.15 100.15 1.1K
15:20 100.12 100.14 100.12 100.12 2.5K
15:21 100.12 100.13 100.09 100.13 2.8K
15:22 100.10 100.10 100.10 100.10 0.4K
15:23 100.13 100.13 100.13 100.13 1.2K
15:24 100.09 100.10 100.09 100.10 14.6K
15:25 100.08 100.09 100.08 100.09 2.5K
15:26 100.03 100.03 100.01 100.01 2.5K
15:27 99.98 100.00 99.98 100.00 3.3K
15:28 100.04 100.04 100.04 100.04 0.6K
15:29 100.03 100.04 100.01 100.01 1.0K
15:30 100.06 100.06 100.04 100.04 3.1K
15:31 100.02 100.02 100.01 100.01 1.4K
15:32 100.04 100.06 100.04 100.05 7.3K
15:33 100.04 100.04 100.03 100.04 2.5K
15:34 100.04 100.04 100.04 100.04 1.1K
15:35 100.06 100.06 100.06 100.06 1.2K
15:36 100.02 100.02 99.98 100.00 0.7K
15:37 100.00 100.00 99.95 99.95 3.2K
15:38 100.00 100.07 100.00 100.07 2.2K
15:39 100.06 100.06 100.05 100.05 2.7K
15:40 100.05 100.16 100.05 100.16 4.1K
15:41 100.19 100.23 100.19 100.23 2.4K
15:42 100.25 100.25 100.21 100.21 3.2K
15:43 100.19 100.19 100.17 100.19 1.9K
15:44 100.22 100.26 100.22 100.26 2.4K
15:45 100.27 100.28 100.26 100.28 2.2K
15:46 100.31 100.31 100.30 100.31 1.4K
15:47 100.26 100.26 100.26 100.26 1.5K
15:48 100.29 100.29 100.26 100.26 2.2K
15:50 100.34 100.39 100.32 100.39 5.3K
15:51 100.37 100.37 100.37 100.37 1.9K
15:52 100.33 100.33 100.33 100.33 1.9K
15:53 100.33 100.34 100.33 100.33 4.9K
15:54 100.41 100.41 100.41 100.41 1.1K
15:55 100.38 100.38 100.32 100.36 4.3K
15:56 100.30 100.32 100.30 100.32 4.9K
15:57 100.28 100.28 100.28 100.28 0.4K
15:58 100.30 100.31 100.30 100.31 4.6K
15:59 100.28 100.28 100.27 100.28 4.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし