Pacer Trendpilot International ETF【PTIN】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	-1.185	-3.22800326886	36.71	37.04	35.345	11258	36.36177099	SP
4	0.045	0.126832018038	35.48	37.04	35.0301	12270	36.33339938	SP
12	2.195	6.58565856586	33.33	37.04	31.56	15864	34.57238485	SP
26	3.725	11.713836478	31.8	37.04	31.4	19184	34.02840429	SP
52	6.965	24.387254902	28.56	37.04	25.5	16263	32.23697093	SP
156	8.475	31.3308687616	27.05	37.04	24.78	16464	29.43648441	SP
260	5.905	19.9358541526	29.62	37.04	23.92	16738	28.15628544	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	35.7193	0.36	1.02	35.9	35.96	35.69	5199
1780698600	35.36	-1.45	-3.93	36.12	36.21	35.345	13581
1780612200	36.806	0.08	0.21	36.61	36.8999	36.54	11109
1780525800	36.73	-0.29	-0.77	36.85	37	36.6401	18412
1780439400	37.0164	0.22	0.59	36.71	37.04	36.71	7990
1780353000	36.7999	0.17	0.47	36.6	36.91	36.5017	3505
1780093800	36.626	0.1	0.27	36.65	36.6877	36.55	3602
1780007400	36.529	0.03	0.09	36.34	36.62	36.34	103568
1779921000	36.4964	-0.14	-0.39	36.6	36.895	36.47	14774
1779834600	36.6392	0.69	1.91	36.59	36.655	36.4601	5883
1779489000	35.9528	-0.16	-0.43	36.03	36.1492	35.901	7072
1779402600	36.109	0.27	0.76	35.64	36.2	35.63	4871
1779316200	35.8352	0.63	1.78	35.18	35.98	35.18	5216
1779229800	35.21	-0.23	-0.65	35.16	35.38	35.0301	5393
1779143400	35.4391	0.27	0.78	35.43	35.4391	35.18	2589
1778884200	35.1655	-0.75	-2.08	35.29	35.29	35.165	1774
1778797800	35.914	-0.02	-0.04	35.87	36	35.865	3818
1778711400	35.93	0.36	1.02	35.685	35.95	35.685	2756
1778625000	35.5673	-0.43	-1.20	35.48	35.5899	35.27	12021
1778538600	35.9994	0.09	0.24	35.89	36.06	35.89	19214
1778279400	35.9118	0.5	1.42	35.75	35.9118	35.75	1373
1778193000	35.4078	-0.6	-1.68	36.05	36.05	35.39	4885
1778106600	36.011	1.05	3.01	35.88	36.03	35.86	6682
1778020200	34.9598	0.62	1.80	34.8	35.1	34.75	17473
1777933800	34.34	-0.54	-1.55	34.65	34.79	34.34	15975
1777674600	34.882	-0.09	-0.25	34.86	34.96	34.86	9273
1777588200	34.97	1.02	2.99	34.4	34.97	34.4	3577
1777501800	33.9541	-0.33	-0.97	34.18	34.18	33.95	4695
1777415400	34.285	-0.25	-0.71	34.29	34.32	34.231	7763
1777329000	34.5308	-0.01	-0.03	34.59	34.66	34.5021	8897
1777069800	34.5426	0.21	0.61	34.58	34.63	34.355	8637
1776983400	34.3316	-0.32	-0.92	34.5	34.623	34.05	20835
1776897000	34.6501	0.24	0.69	34.62	34.7	34.5401	11562
1776810600	34.412	-0.7	-2.01	35.01	35.01	34.41	16265
1776724200	35.1161	-0.18	-0.51	35.01	35.13	34.9901	28385
1776465000	35.2968	0.52	1.50	35.37	35.43	35.285	3332
1776378600	34.7741	-0.08	-0.23	34.98	34.98	34.76	9651
1776292200	34.855	-0.05	-0.15	34.77	34.855	34.74	13517
1776205800	34.9091	0.31	0.89	34.75	34.96	34.75	12952
1776119400	34.5996	0.3	0.86	33.95	34.5996	33.95	24284
1775860200	34.3033	-0.04	-0.11	34.4	34.47	34.2291	9383
1775773800	34.3404	-0.05	-0.15	33.98	34.3976	33.98	6242
1775687400	34.3931	1.31	3.97	34.52	34.5692	34.255	214521
1775601000	33.08	-0.07	-0.21	32.85	34.14	32.619999	9084
1775514600	33.1503	0.27	0.83	32.96	33.159999	32.92	25703
1775169000	32.8787	-0.26	-0.79	32.36	32.898899	32.34	8857
1775082600	33.1405	0.62	1.91	33.02	33.314999	33.009999	18198
1774996200	32.52	0.92	2.93	31.9	32.52	31.89	20104
1774909800	31.5958	-0.07	-0.23	31.88	31.92	31.56	27143
1774650600	31.6699	-0.32	-1.00	31.8	31.97	31.6	6102
1774564200	31.99	-0.71	-2.16	32.2	32.57	31.96	18024
1774477800	32.695	0.37	1.14	32.72	32.909999	32.634999	6386
1774391400	32.3258	-0.22	-0.69	32.03	32.509999	32.009999	15181
1774305000	32.5488	0.83	2.62	32.299999	32.97	32.2	24941
1774045800	31.7178	-0.99	-3.03	32.509999	32.54	31.63	10110
1773959400	32.710099	-0.02	-0.05	32.14	32.869999	32.14	7066
1773873000	32.726	-0.54	-1.64	33.009999	33.229999	32.726	8419
1773786600	33.27	0.15	0.46	33.33	33.393	33.2397	2274
1773700200	33.1161	0.77	2.37	32.89	33.17	32.89	3029
1773441000	32.35	-0.32	-0.98	32.81	32.979999	32.33	10003
1773354600	32.670699	-0.75	-2.25	33.03	33.11	32.52	21364
1773268200	33.424	-0.04	-0.12	33.29	33.58	33.104999	10369
1773181800	33.463	0.11	0.34	33.59	34.07	33.45	10911
1773095400	33.35	0.31	0.94	32.58	33.43	32.4	9336