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	4.91	5.83273936802	84.18	89.7199	84.1023	23029	87.73397133	SP
4	3.78	4.43089907397	85.31	90.19	82.78	32980	87.19258205	SP
12	14.41	19.295661489	74.68	90.19	71.56	37074	81.64821529	SP
26	10.37	13.1732723577	78.72	90.19	71.56	36044	79.91215661	SP
52	20.59	30.0583941606	68.5	90.19	67.675	40567	77.57919537	SP
156	27.2	43.9489416707	61.89	90.19	60.2743	55038	70.37812792	SP
260	38.55	76.2762168579	50.54	90.19	48.58	54616	67.57101088	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	89.09	2	2.29	88.74	89.3	88.55	8967
1781735700	87.0913	-0.96	-1.09	88.47	88.59	86.9114	14333
1781649300	88.0476	-1.47	-1.65	89.57	89.64	88.03	45076
1781562900	89.5224	2.54	2.92	88.84	89.7199	88.81	18686
1781303700	86.9858	0.58	0.67	86.37	87.1213	85.86	18606
1781217300	86.4099	2.62	3.13	84.18	86.4099	84.1023	18446
1781130900	83.7869	-1.47	-1.73	84.49	85.575	83.55	80823
1781044500	85.2595	-1.04	-1.21	87.08	87.08	82.78	23202
1780958100	86.2998	1.16	1.36	86.37	87.14	86.03	18999
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	57037
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	57798
1774564500	73.45	-1.75	-2.33	74.68	74.81	73.4	31389
1774478100	75.2004	0.5	0.67	75.61	75.69	75	32361
1774391700	74.7014	-0.66	-0.88	74.86	75.17	74.64	26230
1774305300	75.3644	0.98	1.32	75.58	76.14	75.12	32666