株探米国株

PR
AVIVNYSE Arca

アバンティス・インターナショナル・ラージ・キャップ・バリューETF 日足四本値・時系列データ

78.81$
+1.23$
+1.59%
NY 09日 16:00
日本 10日 06:00
79.11$
+0.30$
+0.38%
NY 09日 19:21
日本 10日 09:21
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
78.85 (26/02/09)
49.84 (25/04/08)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/09 78.08 78.85 78.01 78.81 +1.23 +1.59% 107,924株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 76.88 77.58 76.88 77.58 +1.76 +2.32% 47,243株
26/02/05 76.41 76.56 75.76 75.82 -1.47 -1.90% 144,814株
26/02/04 77.59 77.72 76.90 77.29 +0.75 +0.98% 86,686株
26/02/03 76.00 76.55 75.84 76.54 +0.80 +1.05% 84,211株
26/02/02 75.17 75.79 75.17 75.75 +0.37 +0.48% 75,677株
26/01/30 76.08 76.08 74.97 75.38 -1.21 -1.58% 110,758株
26/01/29 77.12 77.12 75.68 76.59 +0.68 +0.90% 44,167株
26/01/28 76.22 76.22 75.50 75.91 -0.57 -0.75% 101,450株
26/01/27 75.93 76.60 75.93 76.48 +1.19 +1.58% 109,400株
26/01/26 75.39 75.65 75.23 75.29 +0.45 +0.60% 80,731株
26/01/23 74.28 74.94 74.15 74.84 +0.50 +0.67% 43,582株
26/01/22 74.37 74.48 74.10 74.34 +0.34 +0.46% 70,914株
26/01/21 73.55 74.14 73.29 74.00 +0.86 +1.18% 91,050株
26/01/20 73.28 73.54 72.95 73.14 -0.63 -0.85% 58,286株
26/01/16 73.74 73.82 73.44 73.77 +0.19 +0.26% 70,751株
26/01/15 73.70 73.83 73.53 73.58 -0.09 -0.12% 121,192株
26/01/14 73.62 73.75 73.48 73.67 +0.43 +0.59% 88,547株
26/01/13 73.23 73.32 73.04 73.24 -0.17 -0.23% 81,830株
26/01/12 73.14 73.50 73.14 73.41 +0.47 +0.64% 54,393株
26/01/09 72.69 72.94 72.63 72.94 +0.39 +0.54% 44,527株
26/01/08 72.11 72.55 71.98 72.55 +0.18 +0.25% 43,584株
26/01/07 72.61 72.61 72.22 72.37 -0.40 -0.55% 109,140株
26/01/06 73.02 73.04 72.71 72.77 -0.01 -0.01% 58,684株
26/01/05 72.12 72.81 72.08 72.78 +0.74 +1.03% 69,170株
26/01/02 71.80 72.04 71.66 72.04 +0.81 +1.13% 73,909株
25/12/31 71.49 71.49 71.13 71.23 -0.32 -0.45% 60,866株
25/12/30 71.62 71.78 71.51 71.55 +0.20 +0.28% 153,412株
25/12/29 71.38 71.45 71.15 71.35 -0.29 -0.40% 91,777株
25/12/26 71.68 71.72 71.52 71.64 +0.02 +0.03% 38,147株
25/12/24 71.53 71.64 71.50 71.62 +0.01 +0.01% 22,295株