Pacer American Energy Infrastructure ETF【USAI】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	0.434	0.951754385965	45.6	46.5599	44.79	8365	45.58439199	SP
4	0.504	1.10696244235	45.53	49.14	44.79	11695	47.01810816	SP
12	0.114	0.248257839721	45.92	49.14	43.39	14096	46.48049816	SP
26	6.914	17.6738241309	39.12	49.14	37.24	13130	43.65626918	SP
52	6.124	15.3445251817	39.91	49.14	36.4918	12543	41.40509316	SP
156	19.484	73.3860640301	26.55	49.14	25.91	9781	38.32884717	SP
260	20.334	79.1206225681	25.7	49.14	21.751	8590	34.69869891	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	46.034	-0.42	-0.91	46.47	46.495	46.034	5010
1780612200	46.4587	0.67	1.47	46.13	46.5599	45.83	7026
1780525800	45.785	0.02	0.05	45.75	46.42	45.75	7957
1780439400	45.76	0.61	1.35	45.05	45.94	45.05	10718
1780353000	45.1505	0.29	0.64	44.9	45.5002	44.9	7008
1780093800	44.8626	-0.85	-1.85	45.6	45.6	44.79	9117
1780007400	45.71	-0.27	-0.59	46.07	46.18	45.67	6248
1779921000	45.9799	-1.01	-2.14	46.67	46.67	45.965	8381
1779834600	46.985	-1.08	-2.25	47.91	47.91	46.985	10050
1779489000	48.0666	0.3	0.63	47.83	48.185	47.59	18032
1779402600	47.7649	-0.34	-0.70	47.98	48.33	47.64	56183
1779316200	48.1003	-0.76	-1.55	48.8	49.14	48.015	13696
1779229800	48.8598	0.59	1.22	48.31	48.9203	48.29	8866
1779143400	48.2707	0.39	0.81	47.65	48.425	47.65	10394
1778884200	47.8831	0.33	0.69	47.51	47.9882	47.51	9244
1778797800	47.5544	0.81	1.74	46.79	47.5544	46.79	7650
1778711400	46.74	0.13	0.28	46.48	46.77	46.43	2681
1778625000	46.6074	0.62	1.35	46.17	46.61	45.96	7308
1778538600	45.9847	0.96	2.14	45.3	46.0999	45.3	7247
1778279400	45.0234	-0.47	-1.03	45.53	45.62	45.015	14399
1778193000	45.4924	-0.29	-0.63	45.59	45.59	44.67	8663
1778106600	45.78	-1.33	-2.82	46.51	46.51	45.651	20840
1778020200	47.1085	-0.32	-0.67	47.33	47.4382	46.9	5146
1777933800	47.4275	0.49	1.03	46.91	47.4275	46.91	3469
1777674600	46.9418	-0.53	-1.11	47.26	47.26	46.5	5863
1777588200	47.47	1.28	2.77	46	47.47	46	7606
1777501800	46.19	0.56	1.23	45.8	46.3191	45.8	12252
1777415400	45.63	0.73	1.63	45.24	45.71	45.24	5245
1777329000	44.9	0.01	0.03	45	45.31	44.76	9122
1777069800	44.8851	-0.03	-0.07	44.72	44.8851	44.44	10535
1776983400	44.915	0.17	0.39	44.67	44.915	44.63	7019
1776897000	44.74	0.42	0.95	44.41	44.76	44.41	13740
1776810600	44.3172	0.19	0.44	44.22	44.3499	44.0098	5624
1776724200	44.1244	-0.07	-0.15	44.31	44.48	44.09	3885
1776465000	44.19	-0.55	-1.24	44.24	44.24	43.39	9323
1776378600	44.7434	0.38	0.86	44.39	45	44.39	6973
1776292200	44.36	-0.3	-0.67	44.54	44.62	44.3	10493
1776205800	44.66	-0.35	-0.78	44.99	44.99	44.34	13750
1776119400	45.01	-0.71	-1.55	45.9	45.95	45.01	9657
1775860200	45.72	-0	-0.01	45.64	45.81	45.475	9427
1775773800	45.7233	-0.55	-1.19	46.2	47.0699	45.692499	7958
1775687400	46.2722	-0.8	-1.71	45.72	46.33	44.98	22173
1775601000	47.075	0.55	1.19	46.56	47.465	46.56	14760
1775514600	46.5215	0.24	0.53	46.16	46.6	46.16	6251
1775169000	46.2775	0.3	0.65	46.5	46.695	46.2	10841
1775082600	45.979	-1.01	-2.15	46.52	46.52	45.61	36763
1774996200	46.99	-0.72	-1.52	47.87	47.87	46.441	30322
1774909800	47.7129	-0.62	-1.28	48.6	48.6	47.63	13061
1774650600	48.33	0.02	0.04	48.29	48.835	48.16	10437
1774564200	48.31	0.25	0.51	47.94	48.5097	47.94	12890
1774477800	48.065	-0.12	-0.24	47.98	48.24	47.88	12019
1774391400	48.18	0.56	1.18	47.62	48.68	47.62	12962
1774305000	47.62	0.6	1.28	47.11	47.685	46.852	11757
1774045800	47.02	-0.09	-0.19	47.33	47.75	46.96	17901
1773959400	47.11	0.6	1.30	46.46	47.69	46.46	22152
1773873000	46.5062	0.12	0.25	46.34	46.522	46.14	6461
1773786600	46.3907	0.19	0.42	46.33	46.8501	46.33	14182
1773700200	46.1987	0.01	0.02	46.29	46.29	45.825	10281
1773441000	46.19	0.28	0.61	45.92	46.23	45.885	143584
1773354600	45.91	-0.19	-0.41	46.02	46.56	45.91	7619
1773268200	46.1	0.52	1.14	45.57	46.1	45.481	5878
1773181800	45.5793	-0.34	-0.74	45.77	45.97	45.47	12598
1773095400	45.92	-0.26	-0.56	46.25	46.36	45.83	8505
1772839800	46.18	0.09	0.20	46.15	46.43	46	9168