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
2022-12-30 47.38 47.38 46.51 46.87 0.0M
2022-12-29 47.00 47.55 47.00 47.38 0.0M
2022-12-28 47.40 47.40 47.05 47.05 0.0M
2022-12-27 47.13 47.45 47.12 47.45 0.0M
2022-12-23 46.75 47.08 46.75 47.08 0.0M
2022-12-22 46.75 46.76 45.98 46.64 0.0M
2022-12-21 46.76 47.17 46.76 47.16 0.0M
2022-12-20 46.39 46.57 46.28 46.47 0.0M
2022-12-19 47.20 47.20 46.63 46.76 0.0M
2022-12-16 47.29 47.30 46.61 47.02 0.0M
2022-12-15 48.41 48.44 47.76 47.78 0.0M
2022-12-14 49.00 49.25 48.58 48.58 0.0M
2022-12-13 48.99 49.29 48.35 48.54 0.0M
2022-12-12 47.77 48.48 47.66 48.48 0.0M
2022-12-09 47.71 47.80 47.35 47.35 0.0M
2022-12-08 47.80 47.80 47.52 47.56 0.0M
2022-12-07 47.55 47.88 47.23 47.35 0.0M
2022-12-06 47.21 47.51 46.97 47.49 0.0M
2022-12-05 47.30 47.30 47.16 47.19 0.0M
2022-12-02 47.51 50.80 47.19 47.64 0.0M
2022-12-01 48.32 48.32 47.75 47.75 0.0M
2022-11-30 46.84 47.84 46.70 47.84 0.0M
2022-11-29 46.50 46.85 46.50 46.85 0.0M
2022-11-28 47.27 47.27 46.82 46.96 0.0M
2022-11-25 47.57 47.57 47.56 47.56 0.0M
2022-11-23 46.85 47.24 46.65 47.24 0.0M
2022-11-22 46.83 47.07 46.61 46.98 0.0M
2022-11-21 46.25 46.52 46.25 46.52 0.0M
2022-11-18 45.44 46.49 45.44 46.45 0.0M
2022-11-17 45.43 45.46 45.12 45.19 0.0M
2022-11-16 45.94 46.23 45.94 46.08 0.0M
2022-11-15 45.96 46.14 45.49 45.63 0.0M
2022-11-14 45.76 45.91 45.36 45.36 0.0M
2022-11-11 45.81 45.86 45.36 45.80 0.0M
2022-11-10 45.99 46.35 45.69 46.35 0.0M
2022-11-09 44.58 44.58 44.13 44.23 0.0M
2022-11-08 44.72 44.72 44.30 44.50 0.0M
2022-11-07 44.93 44.93 43.76 44.20 0.0M
2022-11-04 44.48 44.91 44.34 44.91 0.0M
2022-11-03 43.81 44.88 43.81 44.71 0.0M
2022-11-02 44.52 44.53 44.47 44.47 0.0M
2022-11-01 44.68 44.82 44.68 44.81 0.0M
2022-10-31 44.95 44.95 44.52 44.52 0.0M
2022-10-28 44.26 44.99 44.26 44.99 0.0M
2022-10-27 43.84 43.85 43.66 43.66 0.0M
2022-10-26 43.26 43.40 42.95 43.19 0.0M
2022-10-25 43.03 43.22 43.03 43.22 0.0M
2022-10-24 41.57 42.29 41.57 42.27 0.0M
2022-10-21 41.19 42.09 41.19 41.84 0.0M
2022-10-20 42.02 42.02 41.12 41.26 0.0M
2022-10-19 42.30 42.40 42.02 42.30 0.0M
2022-10-18 42.83 43.09 42.63 42.90 0.0M
2022-10-17 41.91 42.48 41.91 42.34 0.0M
2022-10-14 42.61 42.61 41.13 41.20 0.0M
2022-10-13 40.60 42.06 40.60 42.03 0.0M
2022-10-12 42.43 42.45 41.13 41.13 0.0M
2022-10-11 42.41 42.95 42.40 42.56 0.0M
2022-10-10 42.83 42.83 42.58 42.58 0.0M
2022-10-07 43.41 43.41 42.47 42.68 0.0M
2022-10-06 44.09 44.09 43.43 43.46 0.0M
2022-10-05 44.97 44.97 44.41 44.78 0.0M
2022-10-04 44.65 45.70 44.65 45.70 0.0M
2022-10-03 43.80 44.71 43.80 44.57 0.0M
2022-09-30 43.98 43.98 43.15 43.15 0.0M
2022-09-29 45.06 45.06 43.81 43.86 0.0M
2022-09-28 45.40 45.75 45.17 45.71 0.0M
2022-09-27 46.15 46.15 44.85 45.10 0.0M
2022-09-26 46.72 46.72 44.69 45.85 0.0M
2022-09-23 46.60 46.98 45.74 46.76 0.0M
2022-09-22 47.80 47.80 47.52 47.71 0.0M
2022-09-21 48.89 49.15 47.96 47.96 0.0M
2022-09-20 48.33 48.67 48.33 48.57 0.0M
2022-09-19 48.47 49.56 48.47 49.56 0.0M
2022-09-16 49.09 49.15 48.86 48.89 0.0M
2022-09-15 49.76 49.76 49.01 49.18 0.0M
2022-09-14 50.04 50.39 50.04 50.23 0.0M
2022-09-13 50.61 50.84 49.74 49.96 0.0M
2022-09-12 50.96 51.26 50.84 51.26 0.0M
2022-09-09 50.60 50.90 50.60 50.74 0.0M
2022-09-08 50.26 50.59 50.26 50.46 0.0M
2022-09-07 49.00 50.43 49.00 50.34 0.0M
2022-09-06 48.89 49.27 48.74 48.82 0.0M
2022-09-02 49.15 49.76 48.70 48.71 0.1M
2022-09-01 48.43 49.17 48.07 49.12 0.0M
2022-08-31 49.10 49.11 48.61 48.61 0.0M
2022-08-30 49.68 49.68 48.89 48.89 0.0M
2022-08-29 49.36 49.96 49.30 49.76 0.0M
2022-08-26 50.74 50.74 49.73 49.75 0.0M
2022-08-25 50.18 50.41 50.04 50.41 0.0M
2022-08-24 49.71 50.01 49.71 50.01 0.0M
2022-08-23 50.00 50.11 49.72 49.89 0.0M
2022-08-22 50.63 50.63 50.17 50.18 0.0M
2022-08-19 51.00 51.04 50.89 50.92 0.0M
2022-08-18 51.22 51.22 50.97 51.10 0.0M
2022-08-17 50.83 50.91 50.83 50.88 0.0M
2022-08-16 51.13 51.19 50.97 51.03 0.0M
2022-08-15 50.53 51.03 50.53 51.03 0.0M
2022-08-12 50.10 50.53 50.10 50.53 0.0M
2022-08-11 49.99 49.99 49.73 49.73 0.0M
2022-08-10 49.50 49.55 49.29 49.54 0.0M
2022-08-09 48.99 49.30 48.99 49.25 0.0M
2022-08-08 48.90 49.21 48.62 48.81 0.0M
2022-08-05 48.73 48.89 48.29 48.63 0.0M
2022-08-04 49.01 49.15 48.76 48.76 0.0M
2022-08-03 48.33 48.87 48.22 48.87 0.0M
2022-08-02 48.90 48.94 48.50 48.52 0.0M
2022-08-01 47.93 48.59 47.93 48.59 0.0M
2022-07-29 48.33 48.77 48.30 48.68 0.0M
2022-07-28 47.58 48.20 47.58 48.20 0.0M
2022-07-27 46.15 47.48 45.98 46.38 0.0M
2022-07-26 46.04 46.19 46.04 46.19 0.0M
2022-07-25 45.60 45.98 45.48 45.98 0.0M
2022-07-22 45.26 45.60 45.16 45.34 0.0M
2022-07-21 44.56 44.81 44.53 44.81 0.0M
2022-07-20 45.27 45.27 44.77 44.78 0.0M
2022-07-19 45.37 45.45 45.24 45.30 0.0M
2022-07-18 45.40 45.40 44.86 44.86 0.0M
2022-07-15 45.17 45.37 44.73 45.37 0.0M
2022-07-14 45.45 45.45 45.45 45.45 0.0M
2022-07-13 45.44 45.53 45.44 45.53 0.0M
2022-07-12 46.08 46.08 45.56 45.56 0.0M
2022-07-11 45.75 45.78 45.75 45.78 0.0M
2022-07-08 45.59 45.65 45.59 45.65 0.0M
2022-07-07 45.97 45.97 45.76 45.76 0.0M
2022-07-06 45.37 45.99 45.16 45.63 0.0M
2022-07-05 46.67 46.67 44.72 45.17 0.0M
2022-07-01 46.11 46.76 46.00 46.76 0.0M
2022-06-30 45.27 45.76 45.27 45.52 0.0M
2022-06-29 45.25 45.25 45.16 45.21 0.0M
2022-06-28 45.45 45.45 45.30 45.30 0.0M
2022-06-27 45.61 45.61 45.49 45.57 0.0M
2022-06-24 45.00 45.19 45.00 45.19 0.0M
2022-06-23 43.93 44.34 43.93 44.33 0.0M
2022-06-22 43.20 43.64 43.19 43.57 0.0M
2022-06-21 42.97 43.16 42.95 43.12 0.0M
2022-06-17 42.42 42.42 42.39 42.40 0.0M
2022-06-16 43.45 43.45 42.77 42.77 0.0M
2022-06-15 43.57 44.49 43.34 43.99 0.0M
2022-06-14 44.35 44.35 43.04 43.38 0.0M
2022-06-13 45.53 45.88 44.22 44.22 0.0M
2022-06-10 46.55 46.81 46.51 46.70 0.0M
2022-06-09 48.24 48.24 47.14 47.14 0.0M
2022-06-08 48.98 48.98 48.34 48.36 0.0M
2022-06-07 48.71 49.24 48.71 49.24 0.0M
2022-06-06 48.95 49.18 48.95 48.99 0.0M
2022-06-03 48.45 48.75 48.45 48.57 0.0M
2022-06-02 48.16 48.85 48.16 48.85 0.0M
2022-06-01 48.08 48.33 48.06 48.33 0.0M
2022-05-31 48.66 48.66 48.19 48.30 0.0M
2022-05-27 48.21 48.94 48.21 48.94 0.0M
2022-05-26 49.22 49.22 48.07 48.07 0.0M
2022-05-25 47.75 47.91 47.74 47.90 0.0M
2022-05-24 47.76 47.82 47.75 47.75 0.0M
2022-05-23 46.83 46.96 46.78 46.90 0.0M
2022-05-20 46.34 46.34 45.95 46.17 0.0M
2022-05-19 46.07 46.48 45.77 46.48 0.0M
2022-05-18 46.89 47.01 46.48 46.48 0.0M
2022-05-17 46.68 46.90 46.60 46.90 0.0M
2022-05-16 45.93 46.43 45.93 46.29 0.0M
2022-05-13 45.91 46.15 45.70 46.03 0.0M
2022-05-12 45.93 45.93 45.26 45.35 0.0M
2022-05-11 46.37 46.74 46.15 46.15 0.0M
2022-05-10 46.60 46.93 45.48 45.96 0.0M
2022-05-09 46.32 46.45 46.32 46.42 0.0M
2022-05-06 46.67 47.74 46.62 47.02 0.0M
2022-05-05 46.93 47.22 46.57 46.58 0.0M
2022-05-04 46.90 46.90 46.81 46.90 0.0M
2022-05-03 46.90 46.90 46.24 46.28 0.0M
2022-05-02 46.66 46.66 45.42 45.89 0.0M
2022-04-29 47.42 47.48 46.47 46.47 0.0M
2022-04-28 47.72 47.93 47.51 47.89 0.0M
2022-04-27 48.00 48.23 47.58 47.58 0.0M
2022-04-26 47.87 48.28 47.72 47.78 0.0M
2022-04-25 48.55 48.55 46.99 48.16 0.0M
2022-04-22 49.03 49.03 48.32 48.32 0.0M
2022-04-21 50.36 50.36 49.42 49.42 0.1M
2022-04-20 50.26 50.42 50.11 50.42 0.0M
2022-04-19 49.65 49.77 49.56 49.74 0.0M
2022-04-18 49.93 50.04 49.30 49.35 0.0M
2022-04-14 49.95 49.98 49.74 49.74 0.0M
2022-04-13 50.00 50.00 49.59 49.83 0.0M
2022-04-12 49.69 50.16 49.69 49.95 0.0M
2022-04-11 50.61 50.61 49.83 49.83 0.0M
2022-04-08 50.58 50.71 50.16 50.47 0.0M
2022-04-07 50.57 50.61 49.98 50.40 0.0M
2022-04-06 49.73 50.42 49.61 50.42 0.0M
2022-04-05 49.68 50.03 49.56 49.56 0.0M
2022-04-04 49.77 49.77 48.92 49.36 0.0M
2022-04-01 48.78 49.71 48.78 49.71 0.0M
2022-03-31 49.37 49.44 49.11 49.11 0.0M
2022-03-30 48.82 49.14 48.82 49.13 0.0M
2022-03-29 48.38 48.60 48.20 48.60 0.0M
2022-03-28 48.14 48.27 47.94 48.27 0.0M
2022-03-25 47.50 47.99 47.50 47.99 0.0M
2022-03-24 47.37 47.37 47.21 47.34 0.0M
2022-03-23 46.70 46.93 46.65 46.86 0.0M
2022-03-22 46.73 46.92 46.68 46.81 0.0M
2022-03-21 46.72 46.78 46.67 46.78 0.0M
2022-03-18 47.12 47.16 46.70 46.70 0.0M
2022-03-17 47.19 47.35 47.05 47.05 0.0M
2022-03-16 47.06 47.08 46.28 46.87 0.0M
2022-03-15 46.67 46.93 46.55 46.93 0.0M
2022-03-14 46.36 46.36 45.98 46.18 0.0M
2022-03-11 46.57 46.64 46.22 46.22 0.0M
2022-03-10 45.69 46.44 45.69 46.44 0.0M
2022-03-09 46.53 46.53 45.88 45.88 0.0M
2022-03-08 47.50 47.50 46.63 46.63 0.0M
2022-03-07 47.00 47.48 46.88 47.48 0.0M
2022-03-04 45.94 46.85 45.94 46.85 0.0M
2022-03-03 45.83 46.00 45.78 45.89 0.0M
2022-03-02 44.87 45.25 44.87 45.18 0.0M
2022-03-01 44.77 44.81 44.39 44.58 0.0M
2022-02-28 44.32 44.97 44.32 44.97 0.0M
2022-02-25 43.95 44.64 43.57 44.55 0.0M
2022-02-24 42.48 43.27 42.47 43.27 0.1M
2022-02-23 43.24 43.24 42.72 42.86 0.0M
2022-02-22 43.71 43.71 43.43 43.43 0.0M
2022-02-18 43.61 44.00 43.52 43.60 0.0M
2022-02-17 43.29 43.95 43.28 43.74 0.0M
2022-02-16 43.60 43.70 43.46 43.68 0.0M
2022-02-15 43.79 43.79 43.52 43.52 0.0M
2022-02-14 43.54 43.75 43.54 43.75 0.0M
2022-02-11 44.37 44.37 43.84 44.02 0.0M
2022-02-10 44.84 44.84 44.03 44.03 0.0M
2022-02-09 45.10 45.17 45.05 45.05 0.0M
2022-02-08 44.91 44.98 44.80 44.80 0.0M
2022-02-07 45.06 45.06 44.71 44.76 0.0M
2022-02-04 44.96 45.16 44.96 44.96 0.0M
2022-02-03 45.40 45.40 45.21 45.24 0.0M
2022-02-02 44.92 45.55 44.92 45.51 0.0M
2022-02-01 45.54 45.54 44.58 44.97 0.0M
2022-01-31 44.44 45.43 44.44 45.43 0.0M
2022-01-28 43.90 44.46 43.48 44.46 0.0M
2022-01-27 43.61 44.18 43.61 43.90 0.0M
2022-01-26 44.34 44.40 43.47 43.65 0.0M
2022-01-25 44.13 44.13 43.82 43.98 0.0M
2022-01-24 45.16 45.16 43.81 44.58 0.0M
2022-01-21 45.65 45.65 45.23 45.38 0.0M
2022-01-20 45.87 45.87 45.40 45.40 0.0M
2022-01-19 45.19 45.56 45.19 45.29 0.0M
2022-01-18 45.31 45.31 44.86 45.06 0.0M
2022-01-14 45.90 45.90 45.40 45.66 0.0M
2022-01-13 45.85 46.15 45.82 45.99 0.0M
2022-01-12 45.58 45.75 45.58 45.75 0.0M
2022-01-11 45.43 45.59 45.43 45.59 0.0M
2022-01-10 46.24 46.27 45.98 46.03 0.0M
2022-01-07 46.00 46.53 45.90 46.41 0.0M
2022-01-06 46.62 46.72 46.04 46.04 0.0M
2022-01-05 46.90 47.18 46.71 46.71 0.0M
2022-01-04 47.00 47.45 46.95 46.95 0.0M
2022-01-03 47.22 47.22 46.69 47.00 0.0M