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	-10.52	-9.73082971048	108.11	108.24	96.85	189000	103.90842798	SP
4	-5.59	-5.41771661175	103.18	111.8899	92	217935	102.2787359	SP
12	29.41	43.1358169551	68.18	115.58	67.3201	169700	95.01812079	SP
26	32.66	50.3003234252	64.93	115.58	58.82	148680	80.69978891	SP
52	39.8	68.8700467209	57.79	115.58	57.79	133908	74.35602804	SP
156	66.25	211.391193363	31.34	115.58	28.96	51401	70.53694035	SP
260	72.7605	293.040536459	24.8295	115.58	19.8343	38151	70.29331875	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
1782945000	101.61	-5.09	-4.77	103.35	103.6	101.6	147037
1782858600	106.7	3.03	2.92	103.91	107.1026	103.49	202334
1782772200	103.67	2.38	2.35	101.76	103.67	97.78	200790
1782513000	101.29	-4.72	-4.45	102.25	103.24	100.96	213726
1782426600	106.01	3.61	3.53	108.11	108.24	102.8051	181114
1782340200	102.4	-1	-0.97	104.25	104.31	100.26	187075
1782253800	103.4	-7.77	-6.99	103.24	105.59	102.73	209713
1782167400	111.17	1.89	1.73	111.39	111.8899	109.89	203185
1781821800	109.277	4.64	4.43	108.25	109.715	107.84	186438
1781735400	104.64	1.59	1.54	105.19	107.4741	104.1	166557
1781649000	103.05	-3.06	-2.88	106.15	107.16	102.75	210940
1781562600	106.11	5	4.95	105.08	106.12	104.24	280185
1781303400	101.11	1.48	1.49	99.16	101.63	98.55	154084
1781217000	99.63	5.86	6.25	94.71	99.69	94.625	233671
1781130600	93.77	-3.27	-3.37	95.33	97.455	93.28	250787
1781044200	97.04	-2.15	-2.17	100.96	101.05	92	317796
1780957800	99.19	3.04	3.16	99.57	100.465	97.88	215088
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