Pacer Industrials and Logistics ETF【SHPP】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	0.1734	0.509550396709	34.03	34.744	34.03	70	34.45946447	SP
4	0.8234	2.46674655482	33.38	34.744	33.05	74	33.64520766	SP
12	4.0667	13.4941781947	30.1367	34.744	29.24	237	32.11018278	SP
26	4.6601	15.7737964276	29.5433	34.744	28.9	229	31.55772872	SP
52	6.3834	22.9453630482	27.82	34.744	26.77	1702	29.1742009	SP
156	8.8937	35.1394919734	25.3097	34.744	22.85	703	28.62120851	SP
260	9.9237	40.8724160513	24.2797	34.744	20.19	561	28.33863188	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
1780698600	34.2034	-0.3	-0.87	34.51	34.51	34.2034	19
1780612200	34.5033	0.15	0.44	34.61	34.61	34.5033	139
1780525800	34.3516	-0.39	-1.13	34.3516	34.3516	34.3516	11
1780439400	34.744	0.13	0.39	34.62	34.744	34.62	72
1780353000	34.6092	0.46	1.35	34.19	34.6092	34.19	31
1780093800	34.1466	0.07	0.20	34.03	34.1466	34.03	96
1780007400	34.0786	-0.15	-0.43	34.12	34.12	34.0786	34
1779921000	34.2245	0.12	0.34	33.97	34.2245	33.97	15
1779834600	34.107	0.51	1.51	33.76	34.107	33.76	37
1779489000	33.5989	0.05	0.15	33.6	33.6	33.5989	11
1779402600	33.5471	0.03	0.09	33.29	33.5471	33.29	13
1779316200	33.518	0.4	1.22	33.119999	33.518	33.119999	27
1779229800	33.1152	-0.21	-0.62	33.189999	33.189999	33.1152	123
1779143400	33.3232	0.06	0.19	33.189999	33.3232	33.185	376
1778884200	33.2609	-0.2	-0.60	33.229999	33.2609	33.205	223
1778797800	33.460299	0.37	1.11	33.09	33.460299	33.09	55
1778711400	33.094299	-0.09	-0.27	33.049999	33.094299	33.049999	31
1778625000	33.183	-0.25	-0.74	33.31	33.31	33.183	10
1778538600	33.430799	-0.08	-0.23	33.54	33.54	33.430799	36
1778279400	33.5064	0.33	0.99	33.38	33.5064	33.38	57
1778193000	33.1776	-0.4	-1.19	33.56	33.56	33.1776	17
1778106600	33.5773	0.91	2.77	33.229999	33.5773	33.229999	69
1778020200	32.6709	0.54	1.69	32.31	32.6709	32.31	14
1777933800	32.127	-1.04	-3.14	32.869999	32.869999	32.127	139
1777674600	33.168999	-0.17	-0.52	33.445	33.445	33.168999	12
1777588200	33.3435	0.84	2.59	32.72	33.3435	32.72	189
1777501800	32.502899	-0.39	-1.19	32.71	32.755	32.502899	161
1777415400	32.893	-0.26	-0.77	32.92	32.92	32.893	17
1777329000	33.149299	-0.06	-0.18	33.2	33.229999	33.149299	14
1777069800	33.208399	0.24	0.73	33.08	33.208399	33.08	23
1776983400	32.9673	0.42	1.30	32.56	32.9673	32.56	41
1776897000	32.5448	-0.03	-0.08	32.84	32.84	32.5448	149
1776810600	32.5722	-0.32	-0.96	32.79	32.875	32.5722	212
1776724200	32.8872	0.03	0.08	32.72	32.8872	32.63	776
1776465000	32.860999	0.57	1.78	32.93	33.125	32.860999	382
1776378600	32.287	0.39	1.23	31.96	32.287	31.96	2497
1776292200	31.895	-0.13	-0.41	31.99	32.15	31.895	6032
1776205800	32.0259	0.18	0.58	31.9	32.0259	31.9	21
1776119400	31.8413	0.25	0.79	31.38	31.8413	31.38	10
1775860200	31.5919	0.03	0.10	31.71	31.71	31.5919	158
1775773800	31.5605	0.1	0.30	31.32	31.5605	31.32	11
1775687400	31.4647	0.97	3.20	31.43	31.4647	31.43	94
1775601000	30.49	-0.05	-0.16	30.32	30.49	30.32	29
1775514600	30.54	0.12	0.41	30.38	30.54	30.38	301
1775169000	30.416	0.01	0.05	29.89	30.416	29.89	9
1775082600	30.402	0.29	0.96	30.3	30.402	30.3	14
1774996200	30.1143	0.87	2.99	29.59	30.1143	29.59	270
1774909800	29.24	-0.03	-0.10	29.55	29.55	29.24	15
1774650600	29.2701	-0.38	-1.28	29.44	29.44	29.2701	162
1774564200	29.6482	-0.54	-1.78	29.9	30.05	29.6482	125
1774477800	30.1857	0.13	0.44	30.24	30.24	30.1857	21
1774391400	30.0538	-0.09	-0.29	29.77	30.0538	29.77	175
1774305000	30.1425	0.53	1.78	30.08	30.1425	30.08	66
1774045800	29.6155	-0.63	-2.07	30.19	30.19	29.6155	55
1773959400	30.2407	0.03	0.10	30	30.2407	30	25
1773873000	30.2111	-0.38	-1.24	30.56	30.56	30.2111	14
1773786600	30.5904	0.08	0.28	30.71	30.71	30.5904	15
1773700200	30.506	0.37	1.23	30.506	30.506	30.506	14
1773441000	30.1367	-0.25	-0.83	30.1367	30.1367	30.1367	10
1773354600	30.3877	-0.64	-2.07	30.4	30.4	30.3877	73
1773268200	31.0294	-0.11	-0.37	31.08	31.08	31.0294	8
1773181800	31.1433	-0.16	-0.50	31.1	31.1433	31.1	19
1773095400	31.2984	0.14	0.46	31.2984	31.2984	31.2984	16
1772839800	31.1538	-0.55	-1.74	31.16	31.16	31.1538	42