Pacer Trendpilot 100 ETF【PTNQ】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	-2.4902	-2.80459511206	88.79	90.19	84.93	32905	88.82944718	SP
4	0.7498	0.876446522501	85.55	90.19	83.88	38229	86.92707814	SP
12	9.6198	12.5453834116	76.68	90.19	71.56	37372	80.45822978	SP
26	5.4598	6.75383473528	80.84	90.19	71.56	39096	79.64146575	SP
52	17.9298	26.2246599386	68.37	90.19	67.675	42252	76.91984587	SP
156	25.9898	43.0936826397	60.31	90.19	60.23	55424	70.18049662	SP
260	35.7598	70.7554412347	50.54	90.19	48.58	54680	67.49890212	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
1780698900	85.139	-4.14	-4.63	88.14	88.14	84.93	27705
1780612500	89.2756	-0.46	-0.52	88.75	89.64	88.385	32244
1780526100	89.74	-0.18	-0.20	89.98	90.19	89.33	26119
1780439700	89.9198	0.37	0.42	89.54	89.9599	89.26	21170
1780353300	89.545	0.53	0.59	88.79	89.8	88.7731	57288
1780094100	89.0193	0.35	0.39	88.89	89.28	88.7	36789
1780007700	88.6721	0.72	0.82	87.85	88.809	87.6	12179
1779921300	87.9494	-0.2	-0.23	88.38	88.38	87.5141	16302
1779834900	88.15	1.72	1.99	87.39	88.15	87.263	20950
1779489300	86.43	0.39	0.45	86.44	86.93	86.4	119296
1779402900	86.04	-0.01	-0.01	85.31	86.2963	85.19	18411
1779316500	86.05	1.55	1.83	84.92	86.05	84.92	16387
1779230100	84.5007	-0.51	-0.60	84.5	85.145	84.1	16975
1779143700	85.0075	-0.45	-0.53	85.7	85.79	84.33	32506
1778884500	85.4605	-1.28	-1.47	85.6	86.17	85.2754	23061
1778798100	86.7382	0.62	0.72	86.08	87.005	86.08	18011
1778711700	86.1178	0.92	1.08	85.64	86.3639	85.1709	177905
1778625300	85.1991	-0.75	-0.88	85.33	85.47	83.88	35837
1778538900	85.9525	0.27	0.31	85.55	86.125	85.55	17224
1778279700	85.6865	1.94	2.31	84.39	85.77	84.39	26385
1778193300	83.7494	-0.09	-0.11	83.92	84.42	83.41	15408
1778106900	83.8397	1.68	2.05	82.95	83.8397	82.9401	20065
1778020500	82.1577	1.1	1.36	81.84	82.32	81.84	29701
1777934100	81.0563	-0.19	-0.24	81.25	81.555	80.75	35297
1777674900	81.25	0.73	0.90	80.63	81.58	80.63	38495
1777588500	80.5222	0.83	1.04	80.13	80.59	79.37	55150
1777502100	79.6931	0.39	0.49	79.34	79.81	79.2	155744
1777415700	79.3048	-0.77	-0.96	79.18	79.53	78.8301	16013
1777329300	80.075	0.01	0.01	80.04	80.08	79.68	64293
1777070100	80.0668	1.51	1.92	79.36	80.1	79.25	25080
1776983700	78.5605	-0.41	-0.52	78.87	79.145	77.87	21915
1776897300	78.9689	1.36	1.75	78.31	79	78.295	18248
1776810900	77.6118	-0.35	-0.45	78.1	78.31	77.56	21140
1776724500	77.96	-0.22	-0.28	78.08	78.08	77.6305	44156
1776465300	78.1822	0.95	1.23	77.79	78.41	77.79	35568
1776378900	77.2337	0.37	0.48	77.02	77.405	76.72	107248
1776292500	76.8633	0.62	0.81	76.31	76.9	76.28	57038
1776206100	76.2444	0.67	0.89	75.82	76.32	75.82	21997
1776119700	75.5713	0.42	0.55	75	75.58	75	18347
1775860500	75.155	0.06	0.07	75.18	75.275	75.05	17250
1775774100	75.1	0.33	0.45	74.79	75.18	74.6501	15126
1775687700	74.7659	1.08	1.47	74.92	75.0099	74.6001	22989
1775601300	73.681	0.01	0.01	73.5	73.71	73.0772	19984
1775514900	73.6744	0.21	0.28	73.61	73.7483	73.48	39266
1775169300	73.4673	0.06	0.08	72.72	73.52	72.64	19351
1775082900	73.4091	0.45	0.62	73.34	73.63	73.25	37053
1774996500	72.96	1.19	1.66	72.11	73.01	72.11	45516
1774910100	71.7711	-0.31	-0.42	72.27	72.3531	71.56	52759
1774650900	72.0774	-1.37	-1.87	73.11	73.11	71.94	57800
1774564500	73.45	-1.75	-2.33	74.68	74.81	73.4	31645
1774478100	75.2004	0.5	0.67	75.51	75.69	75	32452
1774391700	74.7014	-0.66	-0.88	74.86	75.17	74.64	28815
1774305300	75.3644	0.98	1.32	75.58	76.14	75.12	32811
1774046100	74.38	-1.5	-1.98	75.58	75.58	74.045	29127
1773959700	75.8797	-0.21	-0.28	75.31	76.155	75.11	58302
1773873300	76.0922	-1.09	-1.41	76.99	77.12	76.08	22581
1773786900	77.18	0.39	0.51	77.08	77.4122	77.07	15069
1773700500	76.7888	0.85	1.13	76.68	77.02	76.64	36028
1773441300	75.9344	-0.43	-0.56	76.64	77.1799	75.78	14173
1773354900	76.365	-1.38	-1.78	77.17	77.21	76.36	24042
1773268500	77.749	0.08	0.10	77.92	78.1	77.47	20044
1773182100	77.672	-0.07	-0.09	77.83	78.4	77.65	15529
1773095700	77.7392	0.97	1.27	76	77.78	75.695	42743