Virtus Reaves Utilities ETF (UTES)

UTES
🏛️ アメリカ →
83.16
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 82.04 83.17 81.95 83.16 0.4M
2025-09-25 82.31 82.66 81.59 81.78 0.3M
2025-09-24 82.76 83.00 82.25 82.88 0.2M
2025-09-23 82.80 82.80 82.00 82.53 0.6M
2025-09-22 82.01 83.29 81.59 83.14 0.6M
2025-09-19 81.88 82.40 81.13 82.11 0.1M
2025-09-18 81.41 82.11 80.96 81.46 0.3M
2025-09-17 81.56 81.88 80.54 81.13 0.2M
2025-09-16 82.31 82.31 80.88 81.07 0.2M
2025-09-15 81.96 83.00 81.94 82.29 1.0M
2025-09-12 81.08 81.94 80.74 81.82 0.2M
2025-09-11 81.43 81.43 80.58 81.03 0.4M
2025-09-10 79.56 81.43 79.56 81.09 2.0M
2025-09-09 78.09 79.09 78.09 78.82 0.1M
2025-09-08 78.91 78.92 77.77 78.06 0.2M
2025-09-05 79.19 79.35 77.11 78.79 0.3M
2025-09-04 79.29 79.40 78.37 78.89 0.2M
2025-09-03 78.51 78.91 78.26 78.75 0.3M
2025-09-02 78.24 78.62 77.71 78.61 0.2M
2025-08-29 79.93 79.93 78.69 79.00 0.1M
2025-08-28 80.14 80.72 79.89 80.08 0.1M
2025-08-27 80.07 80.34 79.77 80.12 0.1M
2025-08-26 79.34 80.11 79.22 79.96 0.1M
2025-08-25 79.39 79.81 78.88 78.94 0.1M
2025-08-22 79.50 79.95 79.02 79.53 0.2M
2025-08-21 79.83 80.41 79.10 79.26 0.1M
2025-08-20 80.00 80.07 79.11 79.89 0.1M
2025-08-19 80.15 80.15 79.37 80.09 0.4M
2025-08-18 80.28 80.54 79.78 80.10 0.1M
2025-08-15 81.33 81.33 79.94 80.31 0.1M
2025-08-14 81.72 82.00 81.15 81.23 0.1M
2025-08-13 82.29 82.52 80.58 81.77 0.2M
2025-08-12 81.15 82.04 80.72 81.94 0.2M
2025-08-11 81.63 81.67 80.33 80.78 0.1M
2025-08-08 82.03 82.18 81.05 81.38 0.1M
2025-08-07 80.80 82.19 80.20 81.78 0.2M
2025-08-06 82.70 82.70 81.00 81.19 0.2M
2025-08-05 83.92 83.92 82.06 82.63 0.2M
2025-08-04 82.64 83.97 82.35 83.70 0.5M
2025-08-01 81.29 82.66 80.21 81.98 0.2M
2025-07-31 81.71 82.50 81.53 82.28 0.3M
2025-07-30 80.43 82.09 80.38 81.52 0.3M
2025-07-29 79.52 80.11 79.42 80.11 0.1M
2025-07-28 79.57 79.60 78.67 79.13 0.1M
2025-07-25 79.27 79.53 79.10 79.39 0.1M
2025-07-24 79.73 79.79 79.08 79.20 0.2M
2025-07-23 80.34 80.91 79.01 79.39 0.2M
2025-07-22 77.66 78.40 77.17 78.37 0.2M
2025-07-21 78.02 78.13 77.28 77.47 0.2M
2025-07-18 75.86 78.10 75.86 77.90 0.3M
2025-07-17 74.46 74.78 74.11 74.41 0.2M
2025-07-16 74.76 74.88 73.25 74.27 0.2M
2025-07-15 76.02 76.02 74.43 74.81 0.1M
2025-07-14 75.37 75.90 74.89 75.87 0.1M
2025-07-11 74.65 75.59 74.45 75.35 0.1M
2025-07-10 74.58 75.15 74.24 74.99 0.2M
2025-07-09 74.53 75.00 73.75 74.82 0.1M
2025-07-08 75.12 75.12 73.24 74.19 0.1M
2025-07-07 74.90 75.26 74.68 75.26 0.1M
2025-07-03 74.08 75.15 74.00 74.91 0.0M
2025-07-02 74.31 74.68 73.46 73.92 0.1M
2025-07-01 75.60 75.60 73.85 74.69 0.1M
2025-06-30 75.73 75.73 74.91 75.60 0.1M
2025-06-27 75.63 76.24 75.09 75.77 0.2M
2025-06-26 74.64 75.20 74.31 75.20 0.1M
2025-06-25 75.34 75.38 74.19 74.31 0.1M
2025-06-24 75.36 75.70 74.95 75.25 0.1M
2025-06-23 73.98 74.97 73.86 74.95 0.1M
2025-06-20 74.04 74.35 73.64 73.88 0.1M
2025-06-18 73.81 74.27 73.30 73.77 0.1M
2025-06-17 73.82 74.12 72.81 73.47 0.3M
2025-06-16 74.09 74.57 73.51 73.73 0.3M
2025-06-13 73.48 73.88 73.22 73.46 0.1M
2025-06-12 72.67 73.89 72.67 73.89 0.3M
2025-06-11 73.07 73.07 72.44 72.73 0.1M
2025-06-10 72.82 72.82 71.33 71.97 0.1M
2025-06-09 72.96 73.41 72.16 72.55 0.1M
2025-06-06 73.01 73.01 72.04 72.87 0.1M
2025-06-05 73.00 73.00 72.20 72.36 0.1M
2025-06-04 74.01 74.01 72.77 72.89 0.1M
2025-06-03 75.18 75.18 73.42 74.07 0.2M
2025-06-02 72.47 73.49 72.18 73.41 0.1M
2025-05-30 72.03 72.71 71.90 72.67 0.0M
2025-05-29 72.42 72.42 71.52 72.13 0.1M
2025-05-28 72.88 72.88 71.79 71.97 0.1M
2025-05-27 72.63 72.83 71.78 72.82 0.1M
2025-05-23 71.18 71.91 70.69 71.73 0.1M
2025-05-22 70.75 71.10 69.80 70.70 0.2M
2025-05-21 72.09 72.25 70.86 71.00 0.1M
2025-05-20 72.50 72.89 72.41 72.65 0.2M
2025-05-19 71.53 72.71 71.37 72.68 0.1M
2025-05-16 71.44 72.24 71.27 72.22 0.2M
2025-05-15 70.45 71.51 70.42 71.17 0.1M
2025-05-14 70.73 70.73 69.33 70.42 0.1M
2025-05-13 69.66 71.03 69.50 70.46 0.1M
2025-05-12 70.14 70.32 69.54 69.76 0.1M
2025-05-09 69.32 69.32 68.15 68.65 0.1M
2025-05-08 69.80 69.95 68.95 68.97 0.1M
2025-05-07 69.45 69.83 68.91 69.43 0.0M
2025-05-06 68.29 70.23 68.29 69.63 0.1M
2025-05-05 68.17 68.56 67.45 68.45 0.1M
2025-05-02 68.32 68.75 67.89 68.43 0.1M
2025-05-01 67.48 68.67 67.18 67.67 0.2M
2025-04-30 66.49 66.81 65.25 66.75 0.0M
2025-04-29 66.59 67.13 66.20 66.89 0.1M
2025-04-28 66.12 66.78 65.76 66.65 0.0M
2025-04-25 66.13 66.30 65.87 66.12 0.0M
2025-04-24 65.34 66.46 65.11 66.01 0.0M
2025-04-23 65.69 66.32 64.86 65.25 0.0M
2025-04-22 63.00 64.42 63.00 64.33 0.1M
2025-04-21 64.13 64.13 61.42 62.22 0.1M
2025-04-17 64.24 65.29 64.24 64.53 0.1M
2025-04-16 64.32 64.82 63.68 64.05 0.1M
2025-04-15 64.33 64.87 64.13 64.46 0.0M
2025-04-14 64.25 64.41 63.52 64.17 0.0M
2025-04-11 62.11 63.20 61.40 63.06 0.1M
2025-04-10 62.64 63.01 61.03 62.16 0.1M
2025-04-09 59.36 63.67 58.27 63.38 0.1M
2025-04-08 61.57 62.16 59.19 59.79 0.1M
2025-04-07 58.30 61.65 57.24 59.84 0.1M
2025-04-04 62.81 62.97 59.08 59.64 0.1M
2025-04-03 64.75 65.57 63.57 63.59 0.1M
2025-04-02 65.02 66.46 64.95 66.34 0.0M
2025-04-01 64.76 65.44 64.15 65.35 0.0M
2025-03-31 63.68 64.85 63.65 64.60 0.0M
2025-03-28 64.31 64.83 64.22 64.29 0.0M
2025-03-27 64.37 64.88 64.00 64.17 0.0M
2025-03-26 64.99 65.26 64.43 64.60 0.0M
2025-03-25 66.18 66.18 64.77 65.19 0.1M
2025-03-24 66.15 66.64 65.90 66.07 0.0M
2025-03-21 65.43 65.50 64.96 65.45 0.1M
2025-03-20 65.37 65.96 65.32 65.78 0.0M
2025-03-19 64.78 66.05 64.78 65.82 0.0M
2025-03-18 65.20 65.20 64.25 64.87 0.0M
2025-03-17 65.08 65.87 65.08 65.44 0.1M
2025-03-14 63.54 65.07 63.54 64.97 0.0M
2025-03-13 63.87 63.87 62.77 63.21 0.1M
2025-03-12 63.43 64.37 62.95 63.62 0.1M
2025-03-11 61.80 62.88 61.73 62.51 0.1M
2025-03-10 61.34 61.76 60.42 61.51 0.2M
2025-03-07 61.83 62.65 61.27 62.10 0.2M
2025-03-06 63.57 63.57 61.47 61.72 0.1M
2025-03-05 64.21 64.65 63.50 64.36 0.1M
2025-03-04 65.10 65.89 64.27 64.68 0.1M
2025-03-03 66.54 66.65 64.92 65.42 0.1M
2025-02-28 65.46 66.56 65.27 66.50 0.1M
2025-02-27 68.06 68.06 65.38 65.42 0.1M
2025-02-26 67.60 68.69 67.31 67.80 0.1M
2025-02-25 67.08 67.12 64.95 67.00 0.1M
2025-02-24 69.47 69.47 67.72 68.32 0.2M
2025-02-21 70.76 70.76 68.66 69.19 0.1M
2025-02-20 71.32 71.32 70.00 70.46 0.1M
2025-02-19 71.22 71.83 70.82 71.49 0.1M
2025-02-18 70.71 71.38 70.55 71.31 0.1M
2025-02-14 70.29 71.02 69.76 70.21 0.1M
2025-02-13 70.08 70.24 69.32 70.18 0.1M
2025-02-12 68.74 70.22 68.32 69.90 0.1M
2025-02-11 69.41 69.80 68.82 69.80 0.1M
2025-02-10 69.52 69.73 69.03 69.73 0.1M
2025-02-07 69.73 70.21 68.91 69.12 0.1M
2025-02-06 70.08 70.08 68.98 69.64 0.1M
2025-02-05 69.52 70.36 68.96 69.70 0.1M
2025-02-04 68.67 68.90 67.45 68.75 0.1M
2025-02-03 67.00 69.16 66.62 68.89 0.2M
2025-01-31 69.11 69.27 68.10 68.27 0.2M
2025-01-30 67.48 69.21 67.48 69.08 0.1M
2025-01-29 65.79 67.30 65.60 66.57 0.1M
2025-01-28 66.07 66.07 64.03 65.63 0.2M
2025-01-27 67.93 67.93 64.22 65.08 0.4M
2025-01-24 72.48 72.81 71.93 72.68 0.1M
2025-01-23 72.09 73.25 72.02 72.21 0.4M
2025-01-22 73.23 73.23 71.57 71.84 0.2M
2025-01-21 71.83 72.85 71.41 72.27 0.2M
2025-01-17 70.38 70.70 69.78 70.44 0.2M
2025-01-16 68.86 70.63 68.86 70.50 0.3M
2025-01-15 68.73 69.20 68.13 68.46 0.1M
2025-01-14 66.63 67.72 66.48 67.41 0.1M
2025-01-13 66.84 66.84 65.24 66.15 0.1M
2025-01-10 67.05 67.88 66.38 67.31 0.2M
2025-01-08 65.96 66.01 64.28 66.01 0.2M
2025-01-07 66.79 66.79 65.45 66.11 0.1M
2025-01-06 67.23 67.23 65.94 66.47 0.2M
2025-01-03 66.09 66.98 65.54 66.71 0.2M
2025-01-02 64.32 65.39 64.23 65.33 0.1M