Pacer Metaurus Nasdaq 100 Dividend Multiplier 600 ETF【QSIX】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	-0.4384	-1.01060396496	43.38	43.38	41.33	1886	42.2641045	SP
4	0.4916	1.15806831567	42.45	44.35	41.33	1550	42.81797653	SP
12	6.8416	18.951800554	36.1	44.35	33.94	3114	37.97544481	SP
26	4.8116	12.6189352216	38.13	44.35	33.94	3801	37.61258391	SP
52	9.1916	27.2343703704	33.75	44.35	33.38	3654	36.96373049	SP
156	11.0816	34.7821720025	31.86	44.35	26.82	3552	35.31918712	SP
260	11.0816	34.7821720025	31.86	44.35	26.82	3552	35.31918712	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
1781303700	42.9416	0.24	0.55	42.91	43.07	42.585	1380
1781217300	42.705	1.21	2.92	41.86	42.705	41.76	1654
1781130900	41.4915	-0.68	-1.61	42.05	42.15	41.4915	1260
1781044500	42.1722	-0.47	-1.11	42.98	42.98	41.33	4153
1780958100	42.646	0.57	1.35	42.55	42.77	42.55	1876
1780698900	42.079	-1.92	-4.36	43.38	43.38	42.079	489
1780612500	43.9975	-0.2	-0.45	43.5	43.9975	43.5	198
1780526100	44.1942	-0.13	-0.28	44.35	44.35	44.1942	1076
1780439700	44.3203	0.2	0.45	44.08	44.34	44.08	1880
1780353300	44.1236	0.22	0.50	43.67	44.23	43.67	2615
1780094100	43.9053	0.03	0.07	43.82	43.9898	43.82	395
1780007700	43.8735	0.34	0.78	43.52	43.91	43.5199	927
1779921300	43.5329	0.01	0.02	43.67	43.7	43.5329	1008
1779834900	43.5261	0.68	1.58	43.12	43.5261	43.12	569
1779489300	42.8479	0.26	0.60	42.98	42.98	42.82	257
1779402900	42.5904	0.17	0.41	42.13	42.5904	42.13	5833
1779316500	42.4163	0.65	1.55	41.85	42.4163	41.85	785
1779230100	41.7672	-0.23	-0.54	41.6	41.96	41.6	1400
1779143700	41.9951	-0.22	-0.51	42.19	42.28	41.86	1318
1778884500	42.2123	-0.58	-1.36	42.45	42.475	42.2123	1766
1778798100	42.7963	0.3	0.71	42.45	42.87	42.45	2041
1778711700	42.4933	0.41	0.97	42.23	42.63	42.08	2507
1778625300	42.0863	-0.33	-0.78	42.27	42.27	41.72	2017
1778538900	42.4154	0.13	0.30	42.21	42.44	42.21	1454
1778279700	42.2888	0.86	2.08	41.8	42.2888	41.8	776
1778193300	41.4271	-0.03	-0.07	41.68	41.68	41.335	1615
1778106900	41.4572	0.77	1.89	41.005	41.4572	41.005	224
1778020500	40.6884	0.5	1.24	40.46	40.695	40.46	381
1777934100	40.1904	-0.1	-0.25	40.32	40.32	40.19	139
1777674900	40.2922	0.35	0.87	39.99	40.33	39.99	645
1777588500	39.9441	0.31	0.79	39.92	39.9441	39.529	1580
1777502100	39.6304	0.18	0.45	39.45	39.6304	39.45	14999
1777415700	39.4523	-0.34	-0.87	39.28	39.5	39.26	749
1777329300	39.7972	-0.02	-0.04	39.86	39.86	39.71	743
1777070100	39.8148	0.7	1.80	39.66	39.8148	39.66	6501
1776983700	39.11	-0.22	-0.55	39.2	39.2	38.82	941
1776897300	39.325	0.65	1.67	39	39.325	39	495
1776810900	38.6799	-0.17	-0.43	38.94	39	38.6799	425
1776724500	38.8472	-0.12	-0.30	38.84	38.88	38.61	1649
1776465300	38.9638	0.46	1.20	38.9	39.06	38.75	7884
1776378900	38.5013	0.17	0.45	38.41	38.5013	38.2699	4970
1776292500	38.3297	0.5	1.32	37.84	38.3297	37.84	1309
1776206100	37.8295	0.6	1.61	37.37	37.83	37.37	1667
1776119700	37.229	0.36	0.97	36.93	37.229	36.78	3494
1775860500	36.8707	0.04	0.12	37.07	37.07	36.87	1819
1775774100	36.8279	0.27	0.75	36.74	36.8279	36.48	5705
1775687700	36.5553	0.93	2.61	36.56	36.62	36.5	5730
1775601300	35.6253	0.01	0.02	35.36	35.6253	35.11	1305
1775514900	35.618	0.2	0.55	35.42	35.63	35.42	34500
1775169300	35.4216	0.02	0.07	34.71	35.4216	34.71	1711
1775082900	35.3967	0.37	1.04	35.09	35.59	35.09	4056
1774996500	35.0315	0.9	2.65	34.45	35.0315	34.38	2479
1774910100	34.1284	-0.33	-0.97	34.5	34.5	33.94	23782
1774650900	34.4622	-0.56	-1.60	34.74	34.74	34.4199	3707
1774564500	35.0232	-0.77	-2.14	35.47	35.63	35.0232	1354
1774478100	35.7894	0.2	0.57	35.74	35.85	35.74	339
1774391700	35.5859	-0.28	-0.77	35.66	35.68	35.5859	1382
1774305300	35.8622	0.42	1.17	36.09	36.15	35.77	2917
1774046100	35.4466	-0.64	-1.76	36.1	36.1	35.385	1128
1773959700	36.0822	-0.13	-0.35	35.98	36.0822	35.885	2632
1773873300	36.2096	-0.39	-1.07	36.5	36.65	36.2096	3676
1773786900	36.6	0.21	0.58	36.68	36.68	36.545	806
1773700500	36.3892	0.36	0.99	36.425	36.425	36.36	1269
1773441300	36.0334	-0.21	-0.57	36.37	36.55	36.0299	1956