Pacer Data and Digital Revolution ETF【TRFK】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	-4.91	-4.85849990105	101.06	115.58	96	268127	106.533932	SP
4	9.1	10.4537622056	87.05	115.58	85.59	193846	97.51155179	SP
12	32.34	50.6817113305	63.81	115.58	58.82	131574	84.46215508	SP
26	28.58	42.2968773124	67.57	115.58	58.82	141531	73.29254397	SP
52	42.49	79.1837495341	53.66	115.58	53.3384	119393	70.57302021	SP
156	66.27	221.787148594	29.88	115.58	28.96	46241	66.89435161	SP
260	71.3205	287.240983508	24.8295	115.58	19.8343	34926	66.73309118	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
1780698600	96.15	-9.52	-9.01	101.96	101.96	95.5649	340791
1780612200	105.67	-3.19	-2.93	103.18	106.5	101.95	239460
1780525800	108.86	-0.07	-0.06	110.08	115.58	106.82	238683
1780439400	108.93	2.23	2.09	107.68	109.01	107.2	222421
1780353000	106.7	4.24	4.14	102.98	107.0699	102.69	407159
1780093800	102.46	2.65	2.66	101.06	102.62	100.56	232912
1780007400	99.81	2.3	2.36	98.24	100.495	97.295	150521
1779921000	97.51	-1.15	-1.17	99.25	99.25	96.115	210280
1779834600	98.66	4.13	4.37	97.05	98.8099	96.867	129261
1779489000	94.53	1.3	1.39	93.84	95.29	93.55	134714
1779402600	93.23	2.36	2.60	90.88	93.23	90.88	150794
1779316200	90.87	2.8	3.18	89.22	91.07	89.11	153974
1779229800	88.07	-1.71	-1.90	87.02	88.917879	85.59	172371
1779143400	89.78	-0.41	-0.45	91.47	91.47	87.35	128310
1778884200	90.19	-2.62	-2.82	90.29	91.115	89.1353	416943
1778797800	92.81	2.43	2.69	90.87	92.94	90.64	125359
1778711400	90.38	1.2	1.35	90.08	90.8	88.4	137743
1778625000	89.18	-1.94	-2.13	89.92	90.28	86.765	193127
1778538600	91.12	1.37	1.53	89.78	91.12	89.58	137477
1778279400	89.75	3.33	3.85	87.05	89.75	86.9899	101564
1778193000	86.42	-0.92	-1.05	87.55	88	85.62	175410
1778106600	87.34	2.59	3.06	86.22	87.34	84.95	150451
1778020200	84.75	2.27	2.75	84.05	85.023769	83.87	162159
1777933800	82.485	-0.37	-0.44	83.11	83.2798	81.965	70077
1777674600	82.85	1.52	1.87	81.29	83.03	81.25	162428
1777588200	81.33	1.31	1.64	80.82	81.33	79.43	118033
1777501800	80.02	1.77	2.26	79.2	80.02	78.74	86400
1777415400	78.25	-2.26	-2.81	77.8	78.69	77.21	94640
1777329000	80.51	-0.42	-0.52	80.6	80.6	79.36	60483
1777069800	80.93	2.94	3.77	80.41	80.93	79.19	99411
1776983400	77.99	-0.59	-0.75	78.01	78.98	76.8536	123235
1776897000	78.58	1.81	2.36	77.68	78.58	76.98	123166
1776810600	76.77	0.97	1.28	76.12	77.071712	76.07	95774
1776724200	75.8	0.35	0.46	75.46	75.8	74.7662	85720
1776465000	75.45	1.3	1.75	75.24	75.46	74.76	113542
1776378600	74.15	1.53	2.11	73.01	74.15	72.27	85359
1776292200	72.62	0.86	1.20	72.01	72.62	71.44	70852
1776205800	71.76	1.34	1.90	71.38	71.76	70.71	86311
1776119400	70.42	2	2.92	68.2	70.56	68.2	135502
1775860200	68.42	0.52	0.77	68.4	68.85	68.01	55983
1775773800	67.9	-0.3	-0.44	68.18	68.27	67.3201	103251
1775687400	68.2	2.67	4.07	68.39	68.64	67.22	124401
1775601000	65.53	0.96	1.49	64.37	66	63.585	60355
1775514600	64.569999	0.38	0.58	64.569999	64.73	63.96	82855
1775169000	64.194999	0.68	1.08	61.98	64.205	61.76	139059
1775082600	63.51	1.27	2.04	63.02	63.99	63.02	76364
1774996200	62.24	2.8	4.71	60.27	62.24	60.1701	119831
1774909800	59.44	-1.31	-2.16	61.45	61.625	58.82	102649
1774650600	60.75	-1.57	-2.52	61.53	61.53	60.5467	59218
1774564200	62.32	-2.37	-3.66	63.84	64.2	62.32	77890
1774477800	64.69	1.35	2.13	64.37	65	64.15	67414
1774391400	63.34	-0.41	-0.64	63.25	63.56	62.45	62640
1774305000	63.75	1.37	2.20	63.58	64.519999	63.16	160646
1774045800	62.38	-1.92	-2.98	64.14	64.14	61.96	87556
1773959400	64.295	0.72	1.12	62.81	64.629999	62.585	154698
1773873000	63.58	-0.48	-0.75	63.89	65.2215	63.49	89440
1773786600	64.06	0.24	0.38	64.11	64.31	63.67	63214
1773700200	63.82	0.78	1.24	63.82	64.319999	63.58	72868
1773441000	63.04	-0.3	-0.47	63.81	64.43	62.68	85693
1773354600	63.34	-1.33	-2.06	64	64.42	63.2701	152804
1773268200	64.67	0.67	1.05	64.68	65.28	64.23	101937
1773181800	64	0.2	0.31	64.04	64.83	63.735	92304
1773095400	63.8	1.35	2.16	61.56	63.88	61.4	162711