Pacer Nasdaq International Patent Leaders ETF【PATN】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	-1.0499	-4.91066417212	21.38	21.38	20.33	43814	20.96412218	SP
4	-1.3499	-6.22647601476	21.68	22.01	20.33	11077	20.96857642	SP
12	0.6301	3.19847715736	19.7	22.01	19.35	4061	20.95686935	SP
26	-0.7699	-3.64881516588	21.1	22.01	19.35	2050	20.90170441	SP
52	0.1501	0.743805748266	20.18	22.01	19.35	1897	20.90712627	SP
156	0.1501	0.743805748266	20.18	22.01	19.35	1897	20.90712627	SP
260	0.1501	0.743805748266	20.18	22.01	19.35	1897	20.90712627	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
1743633300	20.77	-0.02	-0.10	20.63	20.78	20.63	32193
1743546900	20.7911	0.02	0.10	20.85	20.85	20.7911	265
1743460500	20.7694	-0.23	-1.09	20.595	20.7694	20.595	387
1743201300	20.9977	-0.32	-1.50	21.11	21.11	20.9977	185857
1743114900	21.3181	-0.03	-0.15	21.38	21.38	21.3181	367
1743028500	21.35	-0.36	-1.66	21.62	21.62	21.35	15
1742942100	21.71	0.1	0.44	21.76	21.76	21.71	401
1742855700	21.615	-0.01	-0.06	21.615	21.615	21.615	1
1742596500	21.6276	-0.22	-1.02	21.65	21.65	21.6276	14
1742510100	21.85	-0.16	-0.73	21.78	21.85	21.78	31
1742423700	22.01	0.06	0.25	21.95	22.01	21.95	1
1742337300	21.955	-0.04	-0.18	21.94	21.955	21.94	110
1742250900	21.995	0.36	1.64	21.995	21.995	21.995	1
1741991700	21.64	0.41	1.96	21.64	21.64	21.64	0
1741905300	21.225	-0.24	-1.10	21.28	21.28	21.225	8
1741818900	21.46	0.24	1.14	21.48	21.48	21.46	3
1741732500	21.2191	0.04	0.18	21.34	21.34	21.09	1571
1741646100	21.18	-0.66	-3.00	21.18	21.18	21.18	227
1741390500	21.835	0.16	0.71	21.74	21.835	21.74	22
1741304100	21.68	-0.14	-0.64	21.81	21.81	21.68	99
1741217700	21.82	0.69	3.29	21.56	21.82	21.56	26
1741131300	21.1253	0.13	0.60	21.1253	21.1253	21.1253	0
1741044900	21	0.06	0.29	21.33	21.33	21	21
1740785700	20.94	-0.15	-0.73	20.9	21	20.9	1018
1740699300	21.0942	-0.41	-1.89	21.37	21.37	21.0942	127
1740612900	21.5	0.13	0.61	21.45	21.5	21.45	66
1740526500	21.37	0.08	0.38	21.49	21.49	21.37	109
1740440100	21.29	-0.21	-0.98	21.52	21.52	21.29	89
1740180900	21.5	-0.06	-0.26	21.62	21.62	21.5	102
1740094500	21.555	0.13	0.63	21.56	21.56	21.555	2
1740008100	21.42	-0.13	-0.60	21.41	21.42	21.41	80
1739921700	21.55	0.24	1.13	21.57	21.57	21.55	41
1739576100	21.31	0.15	0.71	21.35	21.35	21.31	32
1739489700	21.16	0.2	0.95	21.03	21.16	21.03	3
1739403300	20.96	0.1	0.48	20.72	20.96	20.72	3
1739316900	20.86	-0.01	-0.05	20.79	20.89	20.79	208
1739230500	20.87	0.2	0.97	20.83	20.87	20.83	314
1738971300	20.67	-0.13	-0.60	20.88	20.88	20.67	170
1738884900	20.795	0.05	0.22	20.83	20.83	20.788	106
1738798500	20.75	0.25	1.24	20.61	20.75	20.61	285
1738712100	20.495	0.34	1.66	20.4999	20.4999	20.495	373
1738625700	20.16	-0.29	-1.41	20.07	20.17	20.07	113
1738366500	20.4487	-0.17	-0.83	20.64	20.64	20.43	740
1738280100	20.62	0.23	1.13	20.55	20.62	20.55	225
1738193700	20.39	0.12	0.57	20.41	20.41	20.39	303
1738107300	20.275	0.02	0.12	20.28	20.28	20.275	22
1738020900	20.25	-0.46	-2.22	20.28	20.3	20.25	148
1737761700	20.71	0.17	0.83	20.67	20.71	20.67	1
1737675300	20.54	0	0.00	20.54	20.54	20.54	0
1737588900	20.54	0.18	0.91	20.54	20.54	20.54	11
1737502500	20.355	0.39	1.95	20.355	20.355	20.355	1
1737156900	19.965	0.09	0.43	19.97	19.97	19.965	10
1737070500	19.88	0.17	0.86	19.92	19.92	19.88	63
1736984100	19.71	0.13	0.66	19.79	19.79	19.71	8
1736897700	19.58	0.15	0.77	19.48	19.58	19.48	1
1736811300	19.43	-0.18	-0.92	19.35	19.43	19.35	406
1736552100	19.61	-0.36	-1.80	19.7	19.7	19.61	705
1736379300	19.97	0.01	0.05	19.92	19.97	19.92	752
1736292900	19.96	-0.14	-0.70	20.24	20.24	19.96	224
1736206500	20.1	0.29	1.46	20.13	20.18	20.1	116
1735947300	19.81	0.2	1.03	19.69	19.81	19.69	2