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	-0.8938	-2.07137891078	43.15	43.552	42.03	2180	42.78242143	SP
4	-1.2438	-2.85931034483	43.5	44.24	41.33	1646	42.83870261	SP
12	5.5162	15.0141535112	36.74	44.35	36.48	2032	40.91895057	SP
26	4.5562	12.0854111406	37.7	44.35	33.94	3627	37.86407319	SP
52	7.9462	23.1600116584	34.31	44.35	33.94	3536	37.28152824	SP
156	10.3962	32.6308851224	31.86	44.35	26.82	3496	35.42786326	SP
260	10.3962	32.6308851224	31.86	44.35	26.82	3496	35.42786326	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
1783031700	42.2562	-0.66	-1.53	43.13	43.13	42.15	1035
1782945300	42.9124	-0.64	-1.47	43.27	43.27	42.9124	1661
1782858900	43.552	0.49	1.13	42.69	43.552	42.69	2716
1782772500	43.0638	0.83	1.97	42.7	43.0638	42.7	700
1782513300	42.2335	-0.35	-0.81	42.03	42.49	42.03	3818
1782426900	42.5791	0.27	0.64	43.15	43.15	42.41	2003
1782340500	42.3067	-0.28	-0.66	42.79	42.79	42.23	392
1782254100	42.5859	-1.27	-2.89	42.79	42.8999	42.48	1199
1782167700	43.8546	-0.15	-0.34	44.24	44.24	43.695	1291
1781822100	44.0061	1.01	2.35	43.96	44.07	43.77	1205
1781735700	42.9938	-0.42	-0.97	43.67	43.67	42.9938	1750
1781649300	43.4143	-0.7	-1.59	44.02	44.02	43.4143	1886
1781562900	44.1156	1.17	2.73	44.03	44.2	44.03	1643
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	1310
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