Virtus Terranova U.S. Quality Momentum ETF (JOET)

JOET
🏛️ アメリカ →
42.79
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 42.54 42.88 42.53 42.79 0.0M
2025-09-25 42.36 42.49 42.18 42.43 0.1M
2025-09-24 42.96 43.01 42.57 42.58 0.1M
2025-09-23 42.92 43.17 42.77 42.85 0.1M
2025-09-22 42.72 43.00 42.71 42.93 0.0M
2025-09-19 43.03 43.03 42.64 42.90 0.1M
2025-09-18 42.62 42.96 42.58 42.80 0.1M
2025-09-17 42.36 42.47 42.07 42.40 0.0M
2025-09-16 42.54 42.54 42.21 42.33 0.0M
2025-09-15 42.61 42.72 42.46 42.49 0.0M
2025-09-12 42.57 42.57 42.36 42.42 0.0M
2025-09-11 42.30 42.67 42.30 42.59 0.0M
2025-09-10 42.34 42.36 42.08 42.16 0.1M
2025-09-09 42.04 42.11 41.87 42.10 0.0M
2025-09-08 41.88 42.03 41.83 42.03 0.0M
2025-09-05 42.23 42.23 41.43 41.72 0.0M
2025-09-04 41.72 41.98 41.63 41.97 0.0M
2025-09-03 41.60 41.65 41.40 41.57 0.0M
2025-09-02 41.27 41.58 41.15 41.58 0.0M
2025-08-29 42.01 42.01 41.65 41.81 0.0M
2025-08-28 41.96 42.03 41.85 42.03 0.0M
2025-08-27 41.76 41.90 41.71 41.86 0.0M
2025-08-26 41.45 41.75 41.45 41.74 0.0M
2025-08-25 41.69 41.71 41.55 41.58 0.0M
2025-08-22 41.34 41.93 41.34 41.78 0.0M
2025-08-21 41.15 41.21 41.01 41.11 0.0M
2025-08-20 41.23 41.32 40.86 41.25 0.0M
2025-08-19 41.32 41.48 41.14 41.19 0.0M
2025-08-18 41.19 41.45 41.17 41.37 0.0M
2025-08-15 41.65 41.65 41.27 41.27 0.0M
2025-08-14 41.45 41.65 41.40 41.51 0.0M
2025-08-13 41.65 41.72 41.34 41.61 0.0M
2025-08-12 41.31 41.55 41.22 41.50 0.0M
2025-08-11 41.20 41.37 41.06 41.11 0.0M
2025-08-08 41.30 41.36 41.07 41.20 0.0M
2025-08-07 41.47 41.47 40.80 41.02 0.1M
2025-08-06 41.06 41.18 40.93 41.16 0.1M
2025-08-05 41.28 41.32 40.84 40.90 0.0M
2025-08-04 40.71 41.19 40.71 41.19 0.1M
2025-08-01 40.58 40.60 39.99 40.38 0.0M
2025-07-31 41.46 41.60 41.11 41.11 0.0M
2025-07-30 41.61 41.63 41.27 41.43 0.0M
2025-07-29 41.74 41.78 41.50 41.54 0.0M
2025-07-28 41.86 41.86 41.57 41.64 0.0M
2025-07-25 41.65 41.83 41.62 41.83 0.0M
2025-07-24 41.62 41.67 41.46 41.54 0.0M
2025-07-23 41.41 41.56 41.34 41.56 0.0M
2025-07-22 41.08 41.20 40.99 41.19 0.0M
2025-07-21 41.23 41.32 41.01 41.03 0.0M
2025-07-18 41.27 41.27 41.04 41.16 0.0M
2025-07-17 40.81 41.08 40.78 41.06 0.0M
2025-07-16 40.72 40.72 40.18 40.68 0.1M
2025-07-15 41.05 41.05 40.49 40.49 0.0M
2025-07-14 40.66 41.06 40.66 41.05 0.1M
2025-07-11 40.85 40.85 40.66 40.74 0.0M
2025-07-10 41.04 41.14 40.90 41.02 0.0M
2025-07-09 40.93 41.07 40.90 41.07 0.0M
2025-07-08 41.10 41.10 40.81 40.90 0.0M
2025-07-07 41.17 41.23 40.87 41.07 0.0M
2025-07-03 40.93 41.31 40.93 41.28 0.0M
2025-07-02 40.72 40.86 40.56 40.85 0.0M
2025-07-01 40.83 40.87 40.61 40.81 0.0M
2025-06-30 40.75 40.92 40.66 40.90 0.0M
2025-06-27 40.46 40.67 40.30 40.53 0.0M
2025-06-26 40.17 40.40 40.17 40.40 0.0M
2025-06-25 40.33 40.33 39.95 39.95 0.0M
2025-06-24 40.03 40.32 40.01 40.26 0.1M
2025-06-23 39.47 39.83 39.23 39.81 0.0M
2025-06-20 39.52 39.58 39.25 39.33 0.0M
2025-06-18 39.21 39.52 39.21 39.31 0.0M
2025-06-17 39.44 39.48 39.14 39.30 0.0M
2025-06-16 39.51 39.79 39.47 39.54 0.1M
2025-06-13 39.30 39.56 39.15 39.16 0.0M
2025-06-12 39.43 39.65 39.42 39.65 0.1M
2025-06-11 39.47 39.68 39.36 39.46 0.0M
2025-06-10 39.70 39.70 39.43 39.57 0.0M
2025-06-09 39.91 39.91 39.55 39.64 0.0M
2025-06-06 39.93 39.97 39.76 39.93 0.0M
2025-06-05 39.66 39.81 39.48 39.61 0.0M
2025-06-04 39.85 39.91 39.73 39.73 0.0M
2025-06-03 39.63 39.87 39.52 39.83 0.0M
2025-06-02 39.26 39.60 39.16 39.59 0.0M
2025-05-30 39.12 39.47 39.00 39.47 0.0M
2025-05-29 39.45 39.45 39.10 39.26 0.0M
2025-05-28 39.45 39.51 39.19 39.19 0.0M
2025-05-27 39.17 39.50 39.05 39.44 0.0M
2025-05-23 38.44 38.86 38.34 38.75 0.0M
2025-05-22 38.82 39.08 38.78 38.89 0.0M
2025-05-21 39.35 39.48 38.89 38.89 0.0M
2025-05-20 39.77 39.77 39.57 39.65 0.0M
2025-05-19 39.34 39.91 39.34 39.82 0.1M
2025-05-16 39.36 39.81 39.36 39.81 0.2M
2025-05-15 39.00 39.44 38.90 39.40 0.0M
2025-05-14 39.22 39.22 39.01 39.09 0.0M
2025-05-13 39.01 39.39 38.90 39.25 0.1M
2025-05-12 39.11 39.11 38.64 38.96 0.0M
2025-05-09 38.12 38.18 37.87 38.04 0.0M
2025-05-08 38.00 38.39 37.95 38.06 0.0M
2025-05-07 37.52 37.80 37.52 37.76 0.0M
2025-05-06 37.43 37.71 37.35 37.51 0.0M
2025-05-05 37.55 37.97 37.47 37.79 0.0M
2025-05-02 37.53 37.84 37.47 37.75 0.1M
2025-05-01 37.10 37.32 36.96 37.04 0.0M
2025-04-30 36.28 36.97 35.96 36.92 0.0M
2025-04-29 36.57 36.96 36.43 36.90 0.0M
2025-04-28 36.67 36.79 36.31 36.67 0.0M
2025-04-25 36.39 36.56 36.23 36.56 0.0M
2025-04-24 35.67 36.54 35.67 36.45 0.1M
2025-04-23 36.11 36.44 35.53 35.66 0.1M
2025-04-22 34.59 35.21 34.45 35.13 0.0M
2025-04-21 34.75 34.75 33.76 34.15 0.0M
2025-04-17 35.05 35.28 34.84 35.02 0.0M
2025-04-16 35.09 35.31 34.52 34.83 0.1M
2025-04-15 35.43 35.77 35.41 35.45 0.0M
2025-04-14 35.67 35.67 35.10 35.38 0.0M
2025-04-11 34.37 35.10 34.15 35.08 0.1M
2025-04-10 34.97 34.97 33.62 34.48 0.1M
2025-04-09 32.59 35.85 32.41 35.73 0.1M
2025-04-08 34.35 34.45 32.30 32.81 0.1M
2025-04-07 32.02 34.33 31.56 33.10 0.1M
2025-04-04 34.25 34.35 33.07 33.17 0.1M
2025-04-03 35.74 36.08 35.37 35.40 0.0M
2025-04-02 36.32 37.31 36.31 37.23 0.0M
2025-04-01 36.57 36.85 36.22 36.80 0.0M
2025-03-31 35.93 36.75 35.70 36.57 0.0M
2025-03-28 36.98 37.06 36.30 36.38 0.0M
2025-03-27 37.24 37.44 36.90 37.09 0.0M
2025-03-26 37.80 37.82 37.19 37.35 0.0M
2025-03-25 37.77 37.84 37.64 37.74 0.0M
2025-03-24 37.31 37.74 37.31 37.70 0.0M
2025-03-21 36.73 36.86 36.50 36.86 0.0M
2025-03-20 36.89 37.20 36.83 36.91 0.0M
2025-03-19 36.64 37.25 36.60 37.09 0.1M
2025-03-18 36.76 36.76 36.36 36.49 0.0M
2025-03-17 36.45 37.07 36.45 36.94 0.0M
2025-03-14 35.93 36.52 35.93 36.52 0.0M
2025-03-13 36.02 36.02 35.45 35.58 0.0M
2025-03-12 36.44 36.50 35.81 36.14 0.0M
2025-03-11 36.03 36.34 35.69 35.96 0.1M
2025-03-10 36.43 36.59 35.71 36.06 0.1M
2025-03-07 36.88 37.08 36.20 37.02 0.0M
2025-03-06 37.35 37.56 36.81 36.95 0.0M
2025-03-05 37.45 37.98 37.30 37.88 0.0M
2025-03-04 37.87 38.09 37.02 37.54 0.1M
2025-03-03 39.00 39.01 37.95 38.15 0.1M
2025-02-28 38.27 38.77 38.11 38.77 0.0M
2025-02-27 38.84 38.90 38.22 38.23 0.1M
2025-02-26 38.65 39.03 38.60 38.62 0.0M
2025-02-25 38.63 38.67 38.06 38.47 0.1M
2025-02-24 39.02 39.02 38.45 38.68 0.0M
2025-02-21 39.84 39.84 38.72 38.81 0.1M
2025-02-20 40.09 40.12 39.51 39.82 0.0M
2025-02-19 40.27 40.35 40.11 40.30 0.0M
2025-02-18 40.30 40.30 40.04 40.28 0.0M
2025-02-14 40.18 40.19 40.07 40.13 0.0M
2025-02-13 39.92 40.17 39.76 40.17 0.0M
2025-02-12 39.59 39.94 39.58 39.85 0.0M
2025-02-11 40.15 40.15 39.96 40.06 0.0M
2025-02-10 40.49 40.49 40.18 40.28 0.0M
2025-02-07 40.59 40.59 40.16 40.23 0.0M
2025-02-06 40.31 40.40 40.09 40.40 0.1M
2025-02-05 39.92 40.21 39.79 40.20 0.1M
2025-02-04 39.79 39.98 39.77 39.88 0.0M
2025-02-03 39.12 39.82 39.09 39.70 0.1M
2025-01-31 40.34 40.38 39.84 39.89 0.0M
2025-01-30 40.08 40.38 40.01 40.27 0.1M
2025-01-29 39.85 39.95 39.62 39.78 0.1M
2025-01-28 39.62 39.88 39.33 39.80 0.1M
2025-01-27 39.50 39.66 39.23 39.54 0.2M
2025-01-24 40.34 40.45 40.19 40.29 0.0M
2025-01-23 40.12 40.30 40.03 40.30 0.0M
2025-01-22 40.25 40.28 40.12 40.15 0.1M
2025-01-21 39.65 39.99 39.65 39.87 0.1M
2025-01-17 39.44 39.50 39.31 39.36 0.0M
2025-01-16 38.88 39.20 38.81 39.03 0.0M
2025-01-15 38.75 38.92 38.65 38.71 0.2M
2025-01-14 37.96 38.17 37.81 38.11 0.0M
2025-01-13 37.29 37.67 37.25 37.63 0.1M
2025-01-10 38.02 38.02 37.57 37.68 0.1M
2025-01-08 38.11 38.29 37.84 38.27 0.0M
2025-01-07 38.63 38.69 38.00 38.19 0.1M
2025-01-06 38.74 38.84 38.50 38.59 0.0M
2025-01-03 37.99 38.41 37.94 38.41 0.0M
2025-01-02 38.10 38.16 37.51 37.82 0.0M