Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC)

PALC
🏛️ アメリカ →
52.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 35.21 35.21 34.93 35.16 0.0M
2022-12-29 35.13 35.37 35.05 35.31 0.0M
2022-12-28 35.30 35.44 34.92 34.99 0.0M
2022-12-27 35.22 35.39 35.13 35.32 0.0M
2022-12-23 34.98 35.23 34.87 35.19 0.0M
2022-12-22 34.97 34.97 34.46 34.94 0.1M
2022-12-21 35.20 35.43 35.17 35.32 0.0M
2022-12-20 34.85 35.05 34.81 34.92 0.0M
2022-12-19 35.07 35.22 34.75 34.89 0.0M
2022-12-16 35.15 35.16 34.77 35.01 0.0M
2022-12-15 35.62 35.71 35.24 35.41 0.0M
2022-12-14 36.25 36.54 35.89 36.04 0.0M
2022-12-13 36.88 36.88 36.02 36.20 0.1M
2022-12-12 35.70 36.17 35.64 36.17 0.0M
2022-12-09 35.92 35.99 35.70 35.70 0.0M
2022-12-08 35.85 36.02 35.76 35.86 0.0M
2022-12-07 35.66 36.00 35.66 35.74 0.0M
2022-12-06 35.97 36.09 35.52 35.79 0.0M
2022-12-05 36.38 36.43 35.73 35.78 0.0M
2022-12-02 36.32 36.69 36.25 36.60 0.0M
2022-12-01 36.93 36.97 36.55 36.65 0.0M
2022-11-30 35.97 36.72 35.65 36.72 0.0M
2022-11-29 35.83 35.98 35.70 35.87 0.0M
2022-11-28 35.89 36.04 35.64 35.69 0.0M
2022-11-25 36.22 36.41 36.22 36.28 0.0M
2022-11-23 36.10 36.33 36.00 36.26 0.0M
2022-11-22 35.69 36.21 35.62 36.21 0.0M
2022-11-21 35.50 35.56 35.18 35.48 0.0M
2022-11-18 35.81 35.84 35.50 35.74 0.0M
2022-11-17 35.25 35.70 35.21 35.68 0.1M
2022-11-16 36.08 36.13 35.70 35.77 0.0M
2022-11-15 36.53 36.65 36.15 36.43 0.0M
2022-11-14 36.26 36.54 36.06 36.06 0.0M
2022-11-11 36.08 36.34 35.89 36.26 0.1M
2022-11-10 35.35 35.79 35.13 35.74 0.0M
2022-11-09 34.88 34.92 34.08 34.15 0.0M
2022-11-08 34.95 35.38 34.75 35.20 0.0M
2022-11-07 34.63 34.93 34.54 34.87 0.0M
2022-11-04 34.77 34.97 34.10 34.51 0.0M
2022-11-03 33.92 34.40 33.71 34.20 0.0M
2022-11-02 35.04 35.34 34.12 34.16 0.0M
2022-11-01 35.82 35.89 35.04 35.10 0.0M
2022-10-31 35.30 35.44 35.11 35.31 0.0M
2022-10-28 34.68 35.53 34.68 35.49 0.0M
2022-10-27 35.02 35.21 34.65 34.80 0.1M
2022-10-26 34.69 35.30 34.69 34.77 0.1M
2022-10-25 34.58 34.88 34.56 34.81 0.0M
2022-10-24 34.03 34.22 33.65 34.13 0.1M
2022-10-21 32.94 33.81 32.93 33.73 0.0M
2022-10-20 33.28 33.64 32.95 33.05 0.0M
2022-10-19 33.37 33.62 33.01 33.33 0.0M
2022-10-18 33.97 34.15 33.36 33.60 0.0M
2022-10-17 33.16 33.34 33.05 33.21 0.0M
2022-10-14 33.43 33.57 32.28 32.36 0.0M
2022-10-13 31.69 33.25 31.67 33.10 0.0M
2022-10-12 32.57 32.70 32.47 32.52 0.1M
2022-10-11 32.51 32.94 32.38 32.51 0.1M
2022-10-10 33.05 33.05 32.61 32.77 0.0M
2022-10-07 33.58 33.63 32.89 33.04 0.0M
2022-10-06 34.29 34.48 33.91 33.98 0.1M
2022-10-05 33.90 34.45 33.71 34.35 0.0M
2022-10-04 33.52 34.34 33.52 34.28 0.1M
2022-10-03 32.36 33.07 32.17 32.88 0.6M
2022-09-30 32.30 32.67 31.90 31.90 0.0M
2022-09-29 32.59 32.62 32.16 32.41 0.1M
2022-09-28 32.44 33.36 32.37 33.20 0.2M
2022-09-27 32.65 32.85 32.05 32.27 0.1M
2022-09-26 32.63 33.03 32.14 32.21 0.0M
2022-09-23 33.01 33.01 32.15 32.65 0.0M
2022-09-22 34.19 34.21 33.47 33.52 0.1M
2022-09-21 35.31 35.48 34.46 34.50 0.0M
2022-09-20 35.40 35.40 34.93 35.12 0.1M
2022-09-19 35.14 35.76 35.14 35.73 0.0M
2022-09-16 35.20 35.52 35.11 35.51 0.0M
2022-09-15 36.00 36.44 35.82 35.85 0.0M
2022-09-14 35.90 36.27 35.72 36.16 0.1M
2022-09-13 36.60 36.64 35.87 35.94 0.1M
2022-09-12 37.56 37.71 37.41 37.66 0.1M
2022-09-09 36.91 37.32 36.91 37.29 0.1M
2022-09-08 35.92 36.66 35.92 36.58 0.0M
2022-09-07 35.52 36.26 35.38 36.21 0.2M
2022-09-06 35.73 35.73 35.12 35.34 0.1M
2022-09-02 36.15 36.30 35.42 35.58 0.0M
2022-09-01 35.51 35.84 35.27 35.82 0.1M
2022-08-31 36.02 36.10 35.67 35.67 0.1M
2022-08-30 36.38 36.38 35.89 35.93 0.1M
2022-08-29 36.11 36.54 36.11 36.35 0.1M
2022-08-26 37.48 37.48 36.40 36.47 0.0M
2022-08-25 37.01 37.42 37.01 37.37 0.0M
2022-08-24 36.80 37.04 36.80 36.97 0.0M
2022-08-23 37.00 37.05 36.82 36.85 0.0M
2022-08-22 37.18 37.22 36.92 36.98 0.1M
2022-08-19 37.75 37.76 37.57 37.67 0.0M
2022-08-18 37.90 38.11 37.76 37.93 0.0M
2022-08-17 37.88 38.01 37.79 37.89 0.0M
2022-08-16 37.88 38.28 37.88 38.14 0.0M
2022-08-15 37.52 37.94 37.52 37.90 0.1M
2022-08-12 37.43 37.82 37.41 37.82 0.0M
2022-08-11 37.32 37.49 37.21 37.29 0.0M
2022-08-10 36.96 37.13 36.96 37.06 0.1M
2022-08-09 36.47 36.57 36.42 36.52 0.1M
2022-08-08 36.65 36.69 36.40 36.43 0.1M
2022-08-05 36.17 36.41 36.13 36.37 0.1M
2022-08-04 36.49 36.54 36.35 36.35 0.1M
2022-08-03 36.37 36.56 36.19 36.44 0.0M
2022-08-02 36.38 36.55 36.10 36.11 0.0M
2022-08-01 36.30 36.58 35.68 36.43 0.1M
2022-07-29 36.13 36.59 36.13 36.49 0.0M
2022-07-28 35.91 36.31 35.71 36.25 0.0M
2022-07-27 35.59 35.95 35.39 35.81 0.0M
2022-07-26 35.41 35.56 35.41 35.44 0.0M
2022-07-25 35.38 35.67 35.36 35.63 0.0M
2022-07-22 35.40 35.56 35.11 35.31 0.1M
2022-07-21 35.15 35.40 35.05 35.37 0.1M
2022-07-20 35.51 35.57 35.17 35.34 0.0M
2022-07-19 34.96 35.52 34.96 35.41 0.1M
2022-07-18 35.16 35.21 34.60 34.65 0.0M
2022-07-15 34.55 34.94 34.45 34.91 0.0M
2022-07-14 34.01 34.30 33.87 34.21 0.1M
2022-07-13 34.54 34.78 34.42 34.60 0.0M
2022-07-12 35.01 35.18 34.74 34.82 0.0M
2022-07-11 34.99 35.04 34.84 34.93 0.0M
2022-07-08 35.07 35.25 35.02 35.08 0.0M
2022-07-07 35.26 35.26 35.07 35.12 0.0M
2022-07-06 34.77 35.04 34.56 34.80 0.0M
2022-07-05 34.64 34.74 34.15 34.74 0.0M
2022-07-01 34.73 35.20 34.52 35.18 0.1M
2022-06-30 34.54 34.89 34.35 34.63 0.0M
2022-06-29 35.05 35.05 34.77 34.84 0.0M
2022-06-28 35.48 35.81 34.95 35.00 0.0M
2022-06-27 35.22 35.49 35.17 35.29 0.0M
2022-06-24 34.55 35.27 34.50 35.20 0.0M
2022-06-23 34.30 34.40 33.93 34.30 0.0M
2022-06-22 33.96 34.54 33.96 34.23 0.0M
2022-06-21 34.17 34.35 34.03 34.22 0.1M
2022-06-17 33.82 33.86 33.30 33.55 0.0M
2022-06-16 33.81 33.82 33.47 33.65 0.0M
2022-06-15 34.50 34.94 34.28 34.52 0.0M
2022-06-14 34.79 34.79 34.04 34.19 0.0M
2022-06-13 35.23 35.23 34.43 34.54 0.0M
2022-06-10 36.01 36.09 35.65 35.83 0.0M
2022-06-09 37.10 37.19 36.45 36.52 0.2M
2022-06-08 37.62 37.62 37.20 37.23 0.1M
2022-06-07 37.29 37.83 37.17 37.78 0.0M
2022-06-06 37.52 37.70 37.40 37.45 0.0M
2022-06-03 37.43 37.56 37.28 37.33 0.0M
2022-06-02 37.38 37.69 37.02 37.66 0.0M
2022-06-01 37.92 37.92 37.18 37.46 0.0M
2022-05-31 37.87 38.07 37.62 37.81 0.3M
2022-05-27 37.68 38.09 37.64 38.09 0.1M
2022-05-26 37.35 37.63 37.35 37.49 0.0M
2022-05-25 36.81 37.22 36.78 37.07 0.0M
2022-05-24 36.65 36.96 36.19 36.87 0.0M
2022-05-23 36.51 36.85 36.38 36.66 0.0M
2022-05-20 36.26 36.27 35.46 36.09 0.0M
2022-05-19 35.86 36.32 35.70 36.07 0.0M
2022-05-18 37.31 37.31 36.13 36.29 0.0M
2022-05-17 37.38 37.59 37.14 37.59 0.0M
2022-05-16 36.85 37.15 36.66 37.02 0.0M
2022-05-13 36.69 37.17 36.59 36.88 0.0M
2022-05-12 36.31 36.55 35.91 36.45 0.0M
2022-05-11 36.71 37.32 36.48 36.53 0.0M
2022-05-10 37.33 37.34 36.42 36.79 0.0M
2022-05-09 37.10 37.29 36.81 36.86 0.2M
2022-05-06 37.35 37.63 37.12 37.50 0.8M
2022-05-05 38.11 38.13 37.35 37.50 0.0M
2022-05-04 37.38 38.36 37.35 38.33 0.0M
2022-05-03 36.69 37.52 36.69 37.27 0.0M
2022-05-02 36.25 36.74 35.88 36.72 0.0M
2022-04-29 37.71 37.71 36.28 36.34 0.0M
2022-04-28 37.05 37.57 36.48 37.37 0.0M
2022-04-27 36.70 37.00 36.31 36.63 0.0M
2022-04-26 37.29 37.32 36.56 36.56 0.0M
2022-04-25 37.12 37.58 36.51 37.51 0.0M
2022-04-22 38.47 38.47 37.51 37.52 0.0M
2022-04-21 39.88 39.89 38.57 38.70 0.0M
2022-04-20 39.75 39.77 39.46 39.51 0.0M
2022-04-19 38.89 39.65 38.89 39.56 0.0M
2022-04-18 38.81 39.13 38.75 39.02 0.0M
2022-04-14 38.97 39.28 38.76 38.76 0.0M
2022-04-13 38.60 39.12 38.57 39.07 0.1M
2022-04-12 38.79 39.16 38.32 38.47 0.1M
2022-04-11 38.57 39.03 38.46 38.47 0.0M
2022-04-08 38.58 39.00 38.46 38.74 0.0M
2022-04-07 38.50 38.66 37.88 38.48 0.1M
2022-04-06 38.50 38.64 38.23 38.42 0.0M
2022-04-05 39.81 39.81 38.88 38.93 0.0M
2022-04-04 39.54 39.70 39.29 39.61 0.0M
2022-04-01 39.62 39.71 39.17 39.42 0.1M
2022-03-31 40.02 40.10 39.43 39.45 0.1M
2022-03-30 40.45 40.49 39.88 40.10 0.0M
2022-03-29 40.15 40.49 39.94 40.46 0.0M
2022-03-28 40.05 40.05 39.45 39.94 0.0M
2022-03-25 39.78 40.10 39.69 40.08 0.0M
2022-03-24 39.31 39.82 39.31 39.82 0.0M
2022-03-23 39.62 39.82 39.35 39.35 0.0M
2022-03-22 39.80 40.04 39.69 39.82 0.0M
2022-03-21 39.34 39.70 39.12 39.38 0.0M
2022-03-18 38.69 39.36 38.69 39.36 0.0M
2022-03-17 38.13 38.99 38.13 38.94 0.1M
2022-03-16 37.70 38.33 37.46 38.33 0.0M
2022-03-15 37.04 37.38 36.70 37.33 0.0M
2022-03-14 37.22 37.39 36.59 36.73 0.0M
2022-03-11 37.93 37.96 37.09 37.09 0.0M
2022-03-10 37.26 37.68 37.04 37.59 0.0M
2022-03-09 37.40 37.81 37.36 37.57 0.2M
2022-03-08 36.89 37.50 36.63 36.66 0.1M
2022-03-07 38.32 38.32 36.47 36.58 0.2M
2022-03-04 38.12 38.21 37.58 37.98 0.1M
2022-03-03 39.12 39.12 38.31 38.51 0.0M
2022-03-02 38.43 39.24 38.43 38.87 0.1M
2022-03-01 38.70 38.77 37.85 38.10 0.2M
2022-02-28 38.45 38.81 38.27 38.77 0.1M
2022-02-25 37.98 39.06 37.91 39.06 0.0M
2022-02-24 37.27 37.91 37.05 37.86 0.2M
2022-02-23 38.60 38.70 38.02 38.05 0.1M
2022-02-22 38.66 38.76 38.21 38.50 0.1M
2022-02-18 38.84 38.96 38.55 38.74 0.1M
2022-02-17 39.05 39.07 38.63 38.79 0.0M
2022-02-16 39.18 39.34 38.97 39.27 0.1M
2022-02-15 39.28 39.41 39.07 39.28 0.1M
2022-02-14 39.43 39.43 38.69 38.97 0.3M
2022-02-11 39.71 39.87 39.19 39.33 0.1M
2022-02-10 39.75 40.20 39.45 39.62 0.2M
2022-02-09 40.40 40.40 40.09 40.16 0.5M
2022-02-08 39.66 39.96 39.64 39.95 0.0M
2022-02-07 39.46 39.76 39.36 39.58 0.1M
2022-02-04 39.40 39.78 39.20 39.52 0.0M
2022-02-03 39.86 40.04 39.58 39.66 0.1M
2022-02-02 39.53 39.93 39.53 39.91 0.2M
2022-02-01 39.57 39.66 39.20 39.62 0.9M
2022-01-31 38.80 39.57 38.80 39.56 0.0M
2022-01-28 38.14 39.03 37.89 39.03 0.0M
2022-01-27 38.74 38.94 38.11 38.26 0.1M
2022-01-26 38.96 39.16 38.08 38.36 0.1M
2022-01-25 38.59 39.04 38.34 38.73 0.1M
2022-01-24 38.54 39.17 37.91 39.15 0.1M
2022-01-21 39.29 39.64 38.99 39.06 0.1M
2022-01-20 39.84 40.19 39.33 39.38 0.1M
2022-01-19 40.13 40.29 39.75 39.78 0.2M
2022-01-18 40.38 40.38 39.94 40.09 0.1M
2022-01-14 40.61 40.84 40.33 40.67 0.1M
2022-01-13 41.33 41.33 40.79 40.92 0.3M
2022-01-12 41.11 41.23 41.00 41.14 0.0M
2022-01-11 41.00 41.16 40.65 41.16 0.1M
2022-01-10 41.08 41.08 40.50 40.98 0.1M
2022-01-07 41.38 41.38 41.13 41.13 0.1M
2022-01-06 41.47 41.53 41.21 41.33 0.2M
2022-01-05 41.90 42.14 41.29 41.30 0.1M
2022-01-04 42.35 42.35 41.61 41.89 0.1M
2022-01-03 42.11 42.21 41.81 42.10 0.1M