ストックスクリーナーアプリを入手
109.34
1.03%
-1.13
Avantis U S Equity Etf (AVUS) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-04 | $109.9 | $109.0 | $0.845 | 118,450.0 | -1.06% |
| 2025-11-03 | $110.8 | $109.8 | $1.05 | 195,655.0 | +0.18% |
| 2025-10-31 | $110.7 | $109.8 | $0.8916 | 220,919.0 | +0.25% |
| 2025-10-30 | $111.0 | $109.9 | $1.07 | 177,476.0 | -0.98% |
| 2025-10-29 | $111.6 | $110.5 | $1.09 | 255,543.0 | -0.01% |
| 2025-10-28 | $111.3 | $110.9 | $0.4682 | 194,509.0 | -0.07% |
| 2025-10-27 | $111.2 | $110.8 | $0.3587 | 265,696.0 | +1.03% |
| 2025-10-24 | $110.3 | $109.9 | $0.41 | 238,655.0 | +0.81% |
| 2025-10-23 | $109.4 | $108.6 | $0.7612 | 334,074.0 | +0.70% |
| 2025-10-22 | $109.2 | $107.8 | $1.46 | 273,274.0 | -0.71% |
| 2025-10-21 | $109.4 | $108.8 | $0.6249 | 171,653.0 | +0.12% |
| 2025-10-20 | $109.2 | $108.4 | $0.72 | 227,782.0 | +1.14% |
| 2025-10-17 | $108.0 | $106.9 | $1.05 | 224,036.0 | +0.48% |
| 2025-10-16 | $108.7 | $106.8 | $1.83 | 276,844.0 | -0.97% |
| 2025-10-15 | $109.2 | $107.5 | $1.72 | 188,816.0 | +0.42% |
| 2025-10-14 | $108.5 | $106.3 | $2.20 | 154,167.0 | +0.25% |
| 2025-10-13 | $107.8 | $107.1 | $0.7484 | 169,745.0 | +1.59% |
| 2025-10-10 | $109.4 | $105.9 | $3.47 | 270,997.0 | -2.78% |
| 2025-10-09 | $109.7 | $108.7 | $0.96 | 167,625.0 | -0.46% |
| 2025-10-08 | $109.6 | $108.8 | $0.73 | 164,550.0 | +0.55% |
| 2025-10-07 | $109.7 | $108.6 | $1.05 | 202,750.0 | -0.48% |
Avantis U S Equity Etf (AVUS) 株の年ごとの株価履歴
この詳細な分析では、Avantis U S Equity Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAVUS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Avantis U S Equity Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のAvantis U S Equity Etf (AVUS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $110.8 | $109.0 | $1.79 | 314,105.0 | -0.88% |
| 2025-10 | $111.6 | $105.9 | $5.71 | 4,963,372.0 | +1.44% |
| 2025-09 | $109.3 | $104.6 | $4.74 | 5,328,787.0 | +2.42% |
| 2025-08 | $106.7 | $100.8 | $5.90 | 5,574,487.0 | +2.94% |
| 2025-07 | $104.4 | $100.6 | $3.81 | 5,674,872.0 | +2.26% |
| 2025-06 | $101.0 | $95.54 | $5.44 | 5,063,409.0 | +4.69% |
| 2025-05 | $97.74 | $91.12 | $6.62 | 6,571,307.0 | +6.26% |
| 2025-04 | $93.89 | $79.20 | $14.69 | 14,897,943.0 | -1.89% |
| 2025-03 | $98.83 | $90.34 | $8.49 | 9,337,345.0 | -6.02% |
| 2025-02 | $101.7 | $96.51 | $5.17 | 5,580,245.0 | -1.99% |
| 2025-01 | $101.6 | $95.58 | $5.99 | 7,823,469.0 | +3.48% |
2024年のAvantis U S Equity Etf (AVUS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $102.2 | $95.94 | $6.29 | 5,658,896.0 | -4.59% |
| 2024-11 | $101.9 | $94.56 | $7.36 | 4,483,920.0 | +7.58% |
| 2024-10 | $97.51 | $93.92 | $3.59 | 4,839,225.0 | -0.61% |
| 2024-09 | $95.36 | $88.83 | $6.53 | 4,582,291.0 | +1.36% |
| 2024-08 | $93.90 | $84.92 | $8.98 | 7,349,127.0 | +1.23% |
| 2024-07 | $94.50 | $89.83 | $4.67 | 5,225,664.0 | +2.82% |
| 2024-06 | $91.03 | $88.14 | $2.89 | 3,563,212.0 | +1.08% |
| 2024-05 | $90.19 | $84.90 | $5.29 | 3,950,138.0 | +4.67% |
| 2024-04 | $89.60 | $84.26 | $5.34 | 7,357,551.0 | -4.75% |
| 2024-03 | $89.65 | $85.80 | $3.85 | 4,384,372.0 | +3.96% |
| 2024-02 | $86.31 | $81.73 | $4.58 | 5,306,891.0 | +5.12% |
| 2024-01 | $83.48 | $79.55 | $3.93 | 5,999,371.0 | +0.43% |
2023年のAvantis U S Equity Etf (AVUS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $82.09 | $76.95 | $5.14 | 6,175,695.0 | +5.83% |
| 2023-11 | $77.32 | $70.86 | $6.46 | 8,236,195.0 | +8.61% |
| 2023-10 | $74.81 | $69.58 | $5.23 | 6,588,461.0 | -3.15% |
| 2023-09 | $77.45 | $72.41 | $5.04 | 4,061,346.0 | -4.55% |
| 2023-08 | $78.36 | $74.11 | $4.25 | 5,111,492.0 | -2.22% |
| 2023-07 | $78.53 | $73.77 | $4.76 | 4,634,447.0 | +4.39% |
| 2023-06 | $75.43 | $70.05 | $5.38 | 7,223,752.0 | +7.08% |
| 2023-05 | $71.52 | $68.68 | $2.84 | 9,561,728.0 | -1.36% |
| 2023-04 | $71.76 | $69.20 | $2.56 | 5,939,807.0 | +0.44% |
| 2023-03 | $70.90 | $66.57 | $4.33 | 9,124,372.0 | +0.00% |
0.44%
大文字化:
|
ボリューム (24 時間):