Pacer Emerging Markets Cash Cows 100 ETF【ECOW】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	0.1752	0.649129307151	26.99	27.19	26.615	39409	26.9545723	SP
4	0.3752	1.40052258305	26.79	27.635	25.501	59902	26.84318593	SP
12	-1.0148	-3.60113555713	28.18	28.71	25.501	60238	27.39322133	SP
26	2.1352	8.53056332401	25.03	29.53	25.03	56898	27.09840294	SP
52	5.2002	23.6749374004	21.965	29.53	21.85	39177	26.30412618	SP
156	7.7352	39.8106021616	19.43	29.53	17.72	33675	22.46401805	SP
260	1.0352	3.96172981248	26.13	29.53	16.3401	25358	21.87996014	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
1783722900	27.1652	0.3	1.11	27.03	27.1983	27.03	16130
1783636500	26.8657	0.12	0.45	26.7	26.8984	26.7	22737
1783550100	26.7446	-0.15	-0.56	26.66	26.785	26.615	25211
1783463700	26.895	-0.22	-0.81	26.97	27.105	26.8569	46395
1783377300	27.1138	0.48	1.80	26.99	27.14	26.9	63294
1783031700	26.635	0.24	0.90	26.67	26.88	26.515	18793
1782945300	26.3977	-0.12	-0.47	26.34	26.5199	26.3383	21776
1782858900	26.522	-0.18	-0.66	26.5	26.58	26.46	13715
1782772500	26.6977	0.15	0.58	26.66	26.749	26.595	35982
1782513300	26.545	0.16	0.60	26.32	26.59	26.32	162393
1782426900	26.3868	0.12	0.45	26.45	26.45	26.245	16626
1782340500	26.2688	-0.23	-0.87	26.3	26.4	26.18	67354
1782254100	26.499	-0.25	-0.95	26.34	26.5999	26.34	62701
1782167700	26.752	-0.25	-0.93	25.71	26.86	25.501	24536
1781822100	27.004	0.32	1.20	26.97	27.06	26.95	16353
1781735700	26.6849	-0.3	-1.13	27.15	27.635	26.675	25710
1781649300	26.9897	-0.32	-1.18	27.09	27.1355	26.82	257839
1781562900	27.3126	0.25	0.93	27.44	27.49	27.27	178803
1781303700	27.0619	0.07	0.26	26.79	27.1	26.7686	18020
1781217300	26.9908	0.74	2.80	26.42	27	26.42	43796
1781130900	26.2554	-0.28	-1.07	26.45	27.27	26.21	60923
1781044500	26.54	-0.03	-0.11	26.765	26.8599	26.19	26681
1780958100	26.5692	-0.09	-0.35	26.71	26.75	26.55	16477
1780698900	26.6636	-0.7	-2.55	26.99	26.99	26.625	132772
1780612500	27.36	-0.24	-0.87	27.35	27.39	27.27	56511
1780526100	27.5997	-0.42	-1.50	27.87	27.87	27.56	21961
1780439700	28.02	0.25	0.92	27.9	28.04	27.89	21100
1780353300	27.765	0.33	1.19	27.69	27.82	27.645	93568
1780094100	27.4381	-0.08	-0.27	27.54	27.54	27.35	55090
1780007700	27.5136	-0.12	-0.42	27.565	27.905	27.47	365805
1779921300	27.63	-0.05	-0.18	27.71	27.73	27.57	37315
1779834900	27.68	0.24	0.89	27.48	27.73	27.48	25065
1779489300	27.4352	-0.05	-0.19	27.49	27.51	27.37	25929
1779402900	27.4867	-0.18	-0.66	27.46	27.57	27.325	32775
1779316500	27.67	0.31	1.12	27.46	27.69	27.4301	57846
1779230100	27.3629	-0.18	-0.65	27.25	27.48	27.22	20112
1779143700	27.5409	-0.08	-0.30	27.55	27.57	27.39	33941
1778884500	27.6245	-0.56	-1.97	27.73	27.7499	27.565	67370
1778798100	28.18	-0.12	-0.42	28.23	28.3	28.13	89239
1778711700	28.3	0.02	0.05	28.24	28.48	28.24	37393
1778625300	28.285	-0.32	-1.13	28.35	28.35	28.07	45877
1778538900	28.6073	0.12	0.41	28.58	28.71	28.58	102655
1778279700	28.49	0.23	0.81	28.46	28.52	28.43	22547
1778193300	28.2599	-0.35	-1.22	28.52	28.55	28.25	78449
1778106900	28.61	0.44	1.56	28.44	28.6345	28.4201	27560
1778020500	28.1699	0.45	1.64	28.05	28.24	28.05	53005
1777934100	27.715	-0.05	-0.16	27.81	27.92	27.6686	56196
1777674900	27.76	-0.03	-0.09	27.78	27.93	27.74	35554
1777588500	27.785	0.54	1.96	27.44	27.8299	27.44	44636
1777502100	27.2499	-0.07	-0.25	27.34	27.349	27.17	20418
1777415700	27.3181	-0.12	-0.44	27.18	27.35	27.18	18433
1777329300	27.438	-0.2	-0.73	27.48	27.57	27.42	28401
1777070100	27.6396	0.15	0.56	27.45	27.65	27.4	165342
1776983700	27.485	-0.38	-1.35	27.62	27.68	27.41	69802
1776897300	27.86	0.22	0.78	27.83	27.97	27.83	53166
1776810900	27.645	-0.34	-1.22	27.92	27.97	27.645	69730
1776724500	27.9851	-0.11	-0.38	27.95	28.01	27.84	107300
1776465300	28.0926	0.15	0.52	28.18	28.22	28.07	34606
1776378900	27.9461	-0.07	-0.26	27.98	28.05	27.8601	59755
1776292500	28.0178	-0.07	-0.25	27.96	28.04	27.91	19655
1776206100	28.0871	0.15	0.53	28	28.17	27.9999	31034
1776119700	27.9383	0.14	0.49	27.72	27.97	27.69	32108