Pacer S&P SmallCap 600 Quality FCF Aristocrats ETF【SCOW】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	-0.245	-1.14942528736	21.315	21.39	20.95	2564	21.06413382	SP
4	-0.48	-2.22737819026	21.55	21.59	20.6645	2332	20.97946745	SP
12	2.0364	10.6989744452	19.0336	21.59	19.0336	1605	20.672071	SP
26	0.5619	2.73989301788	20.5081	21.59	19.0217	1114	20.36822233	SP
52	1.0028	4.99720937649	20.0672	21.96	18.6969	1035	20.25092952	SP
156	1.0028	4.99720937649	20.0672	21.96	18.6969	1035	20.25092952	SP
260	1.0028	4.99720937649	20.0672	21.96	18.6969	1035	20.25092952	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782253800	21.07	0.01	0.04	21.0613	21.09	21	9016
1782167400	21.0613	-0.11	-0.51	21.17	21.17	21.06	314
1781821800	21.17	0.22	1.05	20.95	21.17	20.95	243
1781735400	20.95	-0.36	-1.68	21.315	21.39	20.95	681
1781649000	21.3076	0.01	0.06	21.2948	21.47	21.2948	132
1781562600	21.2948	-0.03	-0.14	21.59	21.59	21.2948	612
1781303400	21.3248	0.06	0.29	21.2624	21.46	21.21	3591
1781217000	21.2624	0.43	2.05	20.8361	21.2624	20.8361	881
1781130600	20.8361	-0.05	-0.24	20.8859	21.16	20.8361	8431
1781044200	20.8859	0.09	0.45	20.7919	21.18	20.76	3018
1780957800	20.7919	0.13	0.62	20.6645	20.7919	20.6645	14
1780698600	20.6645	-0.52	-2.43	21.18	21.18	20.6645	1011
1780612200	21.18	0.23	1.10	20.9243	21.2	20.9243	1134
1780525800	20.9502	-0.31	-1.46	21.26	21.26	20.9502	192
1780439400	21.26	0.11	0.50	21.155	21.27	21.155	620
1780353000	21.155	0.2	0.98	20.9504	21.16	20.95	408
1780093800	20.9504	-0.03	-0.14	20.98	20.98	20.9504	109
1780007400	20.98	0.1	0.46	20.8831	21.02	20.8831	964
1779921000	20.8831	-0.02	-0.11	21.55	21.55	20.8831	12933
1779834600	20.9062	0.19	0.91	20.718	20.9062	20.718	153
1779489000	20.718	0.27	1.31	20.58	20.718	20.58	43
1779402600	20.45	0.09	0.43	20.363	20.45	20.363	220
1779316200	20.363	0.41	2.08	19.948	20.363	19.948	3324
1779229800	19.948	-0.16	-0.80	20.1084	20.1084	19.948	206
1779143400	20.1084	0.16	0.80	19.948	20.16	19.948	10766
1778884200	19.948	-0.12	-0.61	20.0697	20.0697	19.948	538
1778797800	20.0697	0.24	1.23	19.78	20.09	19.78	1272
1778711400	19.8254	0.01	0.03	19.8192	19.8254	19.8192	28
1778625000	19.8192	-0.33	-1.62	20.1457	20.1457	19.8192	13
1778538600	20.1457	-0.33	-1.62	20.477	20.477	20.1457	615
1778279400	20.477	0.02	0.10	20.4556	20.477	20.4556	77
1778193000	20.4556	-0.16	-0.75	20.611	20.611	20.45	1448
1778106600	20.611	-0.01	-0.04	20.62	20.63	20.5199	2880
1778020200	20.62	0.08	0.39	20.5389	20.62	20.5389	326
1777933800	20.5389	-0.19	-0.89	20.7242	20.7242	20.52	3239
1777674600	20.7242	0.14	0.66	20.5878	20.7242	20.55	6966
1777588200	20.5878	0.1	0.50	20.4848	20.5878	20.4848	9908
1777501800	20.4848	0.04	0.20	20.4444	20.4848	20.4444	7
1777415400	20.4444	-0.11	-0.52	20.5514	20.5514	20.4444	897
1777329000	20.5514	0.09	0.46	20.4582	20.5514	20.4582	38
1777069800	20.4582	0.02	0.09	20.45	20.4582	20.45	21
1776983400	20.4397	-0.23	-1.10	20.57	20.61	20.4397	866
1776897000	20.6675	0.18	0.86	20.4909	20.69	20.4909	700
1776810600	20.4909	0.03	0.17	20.64	20.64	20.4909	159
1776724200	20.4568	0.17	0.85	20.2851	20.4568	20.2851	9
1776465000	20.2851	0.36	1.82	19.9224	20.2851	19.9224	30
1776378600	19.9224	0.02	0.12	19.8984	19.9224	19.8984	262
1776292200	19.8984	0.11	0.56	19.7869	19.8984	19.7869	510
1776205800	19.7869	0.06	0.32	19.7239	19.7869	19.7239	9
1776119400	19.7239	0.32	1.67	19.3992	19.7239	19.3992	278
1775860200	19.3992	-0.14	-0.70	19.69	19.69	19.3992	146
1775773800	19.5369	-0.01	-0.03	19.5432	19.5432	19.5369	6
1775687400	19.5432	0.32	1.68	19.2207	19.5432	19.2207	11
1775601000	19.2207	-0.05	-0.25	19.2684	19.2684	19.2207	40
1775514600	19.2684	0.19	0.98	19.0823	19.2684	19.0823	6
1775169000	19.0823	0.03	0.13	19.0566	19.0823	19.0566	948
1775082600	19.0566	0.02	0.12	19.0336	19.0566	19.0336	199
1774996200	19.0336	-0.05	-0.27	19.04	19.08	19.0336	4903
1774909800	19.0851	0	0.00	19.08	19.0851	19.08	1153
1774650600	19.085	-0.06	-0.32	19.1458	19.1458	19.08	66
1774564200	19.1458	-0.16	-0.85	19.3107	19.3107	19.1458	6
1774477800	19.3107	0.16	0.81	19.1557	19.3107	19.1557	4
1774391400	19.1557	-0.04	-0.23	19.199	19.199	19.1557	14