Virtus Reaves Utilities ETF【UTES】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.14	-0.17934921855	78.06	80.16	77.29	123396	78.68182967	SP
4	-3.25	-4.00394234323	81.17	83.082	76.1101	271294	78.32889287	SP
12	-4.67	-5.65443758324	82.59	85.13	76.1101	195519	80.07791944	SP
26	-1.23	-1.55401137081	79.15	85.83	74.5995	206125	79.91652642	SP
52	4.96	6.79824561404	72.96	88.429	71.33	219711	80.7178542	SP
156	31.8	68.9505637467	46.12	88.429	38.82	102732	75.80977692	SP
260	35.97	85.7449344458	41.95	88.429	38.82	63049	75.02299016	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780957800	77.57	-1.25	-1.59	78.93	78.93	77.56	170812
1780698600	78.82	-0.15	-0.19	79.03	79.26	78.5775	79973
1780612200	78.97	0.26	0.33	78.74	79.09	77.86	88702
1780525800	78.71	-0.78	-0.98	79.39	80.16	78.71	90973
1780439400	79.49	1.6	2.05	78.06	79.69	77.89	186520
1780353000	77.89	-2.66	-3.30	79.48	79.48	77.84	278097
1780093800	80.55	-0.17	-0.21	80.9	81.205	80.16	93249
1780007400	80.72	-0.96	-1.18	81.44	81.68	80.61	123616
1779921000	81.68	-0.91	-1.10	82.5	82.5	81.35	147329
1779834600	82.59	1.02	1.25	82.24	83.082	82.08	120915
1779489000	81.57	1.35	1.68	80.51	81.855	80.5001	188660
1779402600	80.22	1.24	1.57	78.84	80.28	78.84	165768
1779316200	78.98	1.93	2.50	78.27	79.318589	78.11	221275
1779229800	77.05	0.3	0.39	76.36	77.15	76.13	2196358
1779143400	76.75	-0.5	-0.65	77.46	77.555	76.1101	240225
1778884200	77.25	-2.25	-2.83	78.99	78.99	77.24	206282
1778797800	79.5	0.42	0.53	78.92	79.51	78.885	152859
1778711400	79.08	-1.88	-2.32	80.45	80.45	78.165	268560
1778625000	80.96	-0.69	-0.85	81.17	81.19	80.3295	134412
1778538600	81.65	0.66	0.81	81.73	81.99	80.7851	184018
1778279400	80.99	-1.01	-1.23	82.65	82.8999	80.95	151029
1778193000	82	-1.76	-2.10	83.94	84.16	81.945	153460
1778106600	83.76	-0.41	-0.49	84.43	84.5699	83.01	152082
1778020200	84.17	-0.08	-0.09	84.69	85.03	84.17	111813
1777933800	84.25	0.67	0.80	83.53	84.775	83.2	103271
1777674600	83.58	-0.55	-0.65	84.08	85.13	83.44	132444
1777588200	84.13	2.58	3.16	82	84.14	82	107951
1777501800	81.55	-1.47	-1.77	83.05	83.05	81.3	65924
1777415400	83.02	-0.74	-0.88	83.61	83.61	82.7324	139360
1777329000	83.76	0.38	0.46	83.695	84.016607	82.78	251704
1777069800	83.38	1.29	1.57	82.11	83.49	81.525	314378
1776983400	82.09	1.92	2.39	80.83	82.09	80.83	101939
1776897000	80.17	0.24	0.30	80.66	81.172	79.8	83059
1776810600	79.93	-1.87	-2.29	82.18	82.21	79.85	222231
1776724200	81.8	-1.61	-1.93	83.36	83.41	81.55	90531
1776465000	83.41	-0.3	-0.36	84.04	84.11	82.6314	143153
1776378600	83.71	1.05	1.27	82.67	83.77	82.67	119480
1776292200	82.66	-0.32	-0.39	83.02	83.13	82.2	103971
1776205800	82.98	1.06	1.29	82.35	83.12	81.76	200946
1776119400	81.92	-0.16	-0.19	81.65	82.3683	81.32	136614
1775860200	82.08	0.09	0.11	82.11	83.04	81.92	160633
1775773800	81.99	-0.01	-0.01	81.92	83.668	81.92	194645
1775687400	82	0.98	1.21	82.14	82.14	81.44	106218
1775601000	81.02	0.4	0.50	80.27	81.14	80.27	153756
1775514600	80.62	-0.24	-0.30	80.66	81.0083	80.42	170326
1775169000	80.86	0.2	0.25	79.96	81.26	79.83	120942
1775082600	80.66	0.76	0.95	80.16	81.06	80	154563
1774996200	79.9	0.09	0.11	79.22	79.92	78.19	147121
1774909800	79.81	-0.43	-0.54	81.12	81.285	79.43	216668
1774650600	80.24	0.95	1.20	79.39	81.19	79.39	182273
1774564200	79.29	-0.29	-0.36	79.18	79.69	78.62	186731
1774477800	79.58	0.54	0.68	80.08	80.27	79.49	226861
1774391400	79.04	0.85	1.09	77.67	79.7334	77.66	214770
1774305000	78.19	1.16	1.51	78.53	79.19	77.775	209251
1774045800	77.03	-5.6	-6.78	81.75	82.19	76.65	177823
1773959400	82.63	-0.16	-0.19	82.11	82.9624	81.5	127116
1773873000	82.79	0.38	0.46	82.36	83.53	82.36	257665
1773786600	82.41	0.29	0.35	82.59	82.9505	82.38	108798
1773700200	82.12	0.49	0.60	82.62	82.62	81.795	105205
1773441000	81.63	0.77	0.95	81.6	82.39	81.4	107522
1773354600	80.86	0.43	0.53	80	81.81	79.77	133088
1773268200	80.43	-1.69	-2.06	81.97	82	80.135	164195
1773181800	82.12	-0.55	-0.67	82.41	83.38	82.01	168081
1773095400	82.67	0.91	1.11	81.02	82.7551	80.41	139746