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	-2.1249	-5.72594987874	37.11	38.1726	34.975	125867	37.75104388	SP
4	0.5551	1.61225675283	34.43	38.1726	33.12	80699	36.04874162	SP
12	5.8051	19.8941055517	29.18	38.1726	26.685	52631	33.6422373	SP
26	7.8951	29.1439645626	27.09	38.1726	26.5712	38040	32.27915289	SP
52	12.4458	55.2182188444	22.5393	38.1726	22.18	20870	31.60717582	SP
156	14.8051	73.3652130823	20.18	38.1726	18.28	13391	30.62423958	SP
260	14.8051	73.3652130823	20.18	38.1726	18.28	13391	30.62423958	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
1780698900	34.9851	-2.54	-6.78	36.99	36.99	34.845	56779
1780612500	37.5277	-0.35	-0.92	37.25	37.62	36.755	78276
1780526100	37.8753	-0.15	-0.39	38.03	38.1726	37.52	110151
1780439700	38.025	0.15	0.40	37.83	38.115	37.57	258153
1780353300	37.875	0.85	2.31	37.2	38.09	36.99	77984
1780094100	37.02	0.17	0.45	37.11	37.1591	36.87	104773
1780007700	36.8524	0.46	1.27	36.33	36.9281	36.14	34321
1779921300	36.39	-0.05	-0.14	36.8	36.8	36.2049	74798
1779834900	36.4403	1.55	4.44	36.11	36.4697	36.11	38403
1779489300	34.8908	0.02	0.06	34.82	35.355	34.82	23516
1779402900	34.87	0.64	1.88	34.14	34.9799	34.14	58860
1779316500	34.226	0.68	2.03	33.6	34.252	33.56	49710
1779230100	33.545	-0.35	-1.03	33.479999	33.8699	33.119999	58053
1779143700	33.8931	-0.12	-0.35	34.32	34.32	33.59	38283
1778884500	34.0128	-1.04	-2.97	34.1	34.1587	33.75	92403
1778798100	35.0551	0.09	0.24	34.84	35.11	34.7556	136397
1778711700	34.97	0.95	2.79	34.33	35.585	34.3	53950
1778625300	34.0212	-0.88	-2.53	34.91	34.91	33.635	60010
1778538900	34.905	0.15	0.44	34.84	34.98	34.72	126899
1778279700	34.7509	0.81	2.39	34.43	34.94	34.43	58332
1778193300	33.94	-0.53	-1.54	34.48	34.48	33.9	94334
1778106900	34.47	1.26	3.79	34.09	34.5092	34.02	49163
1778020500	33.21	0.77	2.38	32.88	33.2899	32.867199	217233
1777934100	32.437199	0.04	0.11	32.58	32.7697	32.25	47022
1777674900	32.400199	-0	-0.01	32.38	32.65	32.38	64370
1777588500	32.405	0.84	2.67	32.03	32.89	31.85	51338
1777502100	31.5618	-0.1	-0.33	31.67	31.7499	31.421	27353
1777415700	31.665	-0.44	-1.37	32.03	32.03	31.49	19319
1777329300	32.104999	0.01	0.03	32.17	32.2791	32.049999	18571
1777070100	32.0946	0.52	1.66	31.88	32.219099	31.83	13388
1776983700	31.57	-0.29	-0.91	31.85	31.97	31.25	35766
1776897300	31.86	0.68	2.18	31.62	31.87	31.54	59986
1776810900	31.1808	-0.57	-1.79	31.64	31.82	31.15	82766
1776724500	31.75	0	0.00	31.55	31.75	31.55	27169
1776465300	31.7486	0.56	1.79	31.8	32.034999	31.73	76041
1776378900	31.19	0.11	0.34	31.31	31.31	31.14	26395
1776292500	31.085	-0.11	-0.34	31.09	31.09	30.88	37235
1776206100	31.19	0.54	1.76	30.9	31.2597	30.9	15277
1776119700	30.65	0.22	0.73	30.14	30.66	30.11	26585
1775860500	30.4287	0.1	0.34	30.4	30.57	30.345	49901
1775774100	30.3271	-0.13	-0.43	29.99	30.43	29.925	11266
1775687700	30.4577	1.65	5.73	30.43	30.55	30.24	21785
1775601300	28.8064	0.03	0.11	28.63	28.8064	28.36	67227
1775514900	28.7746	0.19	0.65	28.68	28.86	28.68	13008
1775169300	28.588	-0.39	-1.35	27.96	28.62	27.9	22147
1775082900	28.9789	0.56	1.99	28.73	29.205	28.73	10487
1774996500	28.4141	1.04	3.78	27.63	28.4141	27.59	23011
1774910100	27.3783	-0.27	-0.99	27.82	27.82	26.685	16374
1774650900	27.6531	-0.22	-0.78	27.92	27.92	27.6	8056
1774564500	27.87	-1.01	-3.49	28.43	28.51	27.86	24890
1774478100	28.8772	0.19	0.67	28.88	29.08	28.81	32400
1774391700	28.6847	-0.29	-0.98	28.42	28.8092	28.365	64883
1774305300	28.97	0.87	3.10	28.8	29.28	28.55	42806
1774046100	28.1	-1.04	-3.57	28.98	28.98	27.98	15828
1773959700	29.14	-0.04	-0.12	28.48	29.19	28.475	27036
1773873300	29.1754	-0.47	-1.60	29.64	29.64	29.13	38700
1773786900	29.65	0.09	0.30	29.7	29.794	29.31	14797
1773700500	29.5608	0.8	2.77	29.43	29.62	29.25	11665
1773441300	28.765	-0.17	-0.57	29.18	29.2884	28.765	13723
1773354900	28.93	-0.86	-2.87	29.25	29.25	28.84	9955
1773268500	29.785	-0.02	-0.07	29.61	29.815	29.581	16639
1773182100	29.805	0.32	1.08	29.68	30.26	29.53	177945
1773095700	29.4867	0.47	1.61	28.57	29.56	28.48	16064