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
2023-12-29 41.03 41.09 40.80 40.99 0.0M
2023-12-28 41.04 41.15 41.03 41.04 0.2M
2023-12-27 41.04 41.05 40.92 41.05 0.1M
2023-12-26 41.00 41.13 40.96 41.03 0.0M
2023-12-22 40.99 41.04 40.80 40.84 0.0M
2023-12-21 40.84 40.89 40.57 40.89 0.0M
2023-12-20 40.92 41.10 40.35 40.36 0.0M
2023-12-19 40.80 41.04 40.80 41.04 0.0M
2023-12-18 40.67 40.88 40.67 40.79 0.0M
2023-12-15 40.33 40.55 40.33 40.45 0.0M
2023-12-14 40.53 40.54 40.14 40.31 0.0M
2023-12-13 39.90 40.47 39.90 40.39 0.0M
2023-12-12 39.54 39.94 39.47 39.94 0.0M
2023-12-11 39.32 39.65 39.32 39.61 0.0M
2023-12-08 38.89 39.33 38.89 39.30 0.0M
2023-12-07 38.83 38.96 38.81 38.95 0.0M
2023-12-06 39.07 39.07 38.66 38.70 0.0M
2023-12-05 38.71 38.93 38.70 38.87 0.0M
2023-12-04 38.71 38.99 38.71 38.88 0.0M
2023-12-01 38.61 39.14 38.61 39.04 0.0M
2023-11-30 38.58 38.67 38.45 38.67 0.0M
2023-11-29 38.68 38.68 38.43 38.47 0.2M
2023-11-28 38.35 38.51 38.30 38.43 0.0M
2023-11-27 38.44 38.51 38.37 38.47 0.0M
2023-11-24 38.64 38.64 38.54 38.59 0.0M
2023-11-22 38.51 38.55 38.37 38.53 0.0M
2023-11-21 38.48 38.48 38.40 38.45 0.0M
2023-11-20 38.31 38.66 38.29 38.62 0.0M
2023-11-17 38.14 38.40 38.14 38.36 0.0M
2023-11-16 38.07 38.07 37.84 38.02 0.0M
2023-11-15 38.28 38.41 38.19 38.20 0.0M
2023-11-14 38.03 38.33 38.03 38.24 0.0M
2023-11-13 37.21 37.48 37.19 37.44 0.0M
2023-11-10 36.88 37.32 36.86 37.32 0.0M
2023-11-09 37.15 37.15 36.73 36.74 0.0M
2023-11-08 37.01 37.07 36.80 36.97 0.0M
2023-11-07 36.93 37.10 36.92 36.99 0.1M
2023-11-06 37.22 37.23 37.04 37.13 0.0M
2023-11-03 37.15 37.33 37.08 37.20 0.0M
2023-11-02 36.57 36.80 36.57 36.77 0.2M
2023-11-01 35.81 36.21 35.81 36.15 0.1M
2023-10-31 35.64 35.77 35.43 35.75 0.0M
2023-10-30 35.43 35.73 35.39 35.64 0.0M
2023-10-27 35.58 35.58 35.13 35.21 0.0M
2023-10-26 35.63 35.73 35.41 35.46 0.0M
2023-10-25 36.46 36.46 35.95 35.95 0.0M
2023-10-24 36.58 36.69 36.38 36.61 0.0M
2023-10-23 36.29 36.60 36.22 36.30 0.0M
2023-10-20 36.32 36.43 36.26 36.26 0.0M
2023-10-19 37.09 37.09 36.59 36.70 0.0M
2023-10-18 37.25 37.29 36.90 36.97 0.0M
2023-10-17 37.22 37.60 37.11 37.44 0.0M
2023-10-16 37.44 37.61 37.38 37.54 0.1M
2023-10-13 37.57 37.64 37.05 37.11 0.0M
2023-10-12 37.56 37.70 37.23 37.39 0.0M
2023-10-11 37.44 37.50 37.25 37.50 0.0M
2023-10-10 37.16 37.55 37.16 37.31 0.1M
2023-10-09 36.72 37.13 36.67 37.07 0.0M
2023-10-06 36.15 36.96 36.14 36.89 0.0M
2023-10-05 36.37 36.41 36.12 36.34 0.0M
2023-10-04 36.19 36.40 36.05 36.38 0.0M
2023-10-03 36.42 36.52 36.06 36.13 0.0M
2023-10-02 36.71 36.72 36.41 36.61 0.0M
2023-09-29 37.09 37.17 36.76 36.90 0.0M
2023-09-28 36.62 36.88 36.61 36.71 0.0M
2023-09-27 36.94 36.94 36.31 36.62 0.3M
2023-09-26 37.06 37.08 36.72 36.76 0.2M
2023-09-25 37.11 37.32 37.09 37.31 0.0M
2023-09-22 37.38 37.52 37.29 37.29 0.0M
2023-09-21 37.86 37.86 37.44 37.45 0.0M
2023-09-20 38.57 38.70 38.20 38.20 0.0M
2023-09-19 38.53 38.53 38.28 38.43 0.0M
2023-09-18 38.64 38.69 38.51 38.51 0.1M
2023-09-15 39.21 39.21 38.69 38.69 0.0M
2023-09-14 39.32 39.46 39.22 39.35 0.0M
2023-09-13 38.99 39.15 38.94 39.07 0.0M
2023-09-12 39.08 39.12 38.83 38.85 0.0M
2023-09-11 39.06 39.34 39.02 39.32 0.0M
2023-09-08 38.80 38.86 38.68 38.73 0.0M
2023-09-07 38.43 38.79 38.43 38.72 0.0M
2023-09-06 38.92 38.92 38.57 38.77 0.0M
2023-09-05 38.94 39.13 38.93 39.05 0.0M
2023-09-01 39.38 39.38 38.93 39.00 0.0M
2023-08-31 39.13 39.43 39.13 39.21 0.0M
2023-08-30 38.90 39.13 38.90 39.04 0.0M
2023-08-29 38.29 38.91 38.26 38.91 0.0M
2023-08-28 38.05 38.15 37.94 38.15 0.0M
2023-08-25 37.65 37.99 37.28 37.90 0.0M
2023-08-24 38.45 38.49 37.49 37.51 0.1M
2023-08-23 37.84 38.29 37.84 38.17 0.0M
2023-08-22 37.99 37.99 37.63 37.70 0.1M
2023-08-21 37.33 37.79 37.24 37.70 0.0M
2023-08-18 36.89 37.24 36.89 37.18 0.1M
2023-08-17 37.84 37.84 37.31 37.32 0.0M
2023-08-16 38.01 38.19 37.72 37.72 0.0M
2023-08-15 38.51 38.54 38.14 38.16 0.1M
2023-08-14 38.22 38.66 38.22 38.66 0.1M
2023-08-11 38.04 38.37 38.04 38.26 0.0M
2023-08-10 38.55 38.79 38.37 38.40 0.0M
2023-08-09 38.78 38.78 38.24 38.28 0.0M
2023-08-08 38.66 38.81 38.43 38.80 0.0M
2023-08-07 38.72 38.98 38.60 38.98 0.0M
2023-08-04 38.82 39.05 38.57 38.57 0.0M
2023-08-03 38.38 38.65 38.37 38.49 0.0M
2023-08-02 38.94 38.99 38.52 38.66 0.0M
2023-08-01 39.37 39.46 39.30 39.36 0.0M
2023-07-31 39.55 39.56 39.44 39.48 0.1M
2023-07-28 39.19 39.54 39.19 39.46 0.0M
2023-07-27 39.62 39.62 38.80 38.85 0.0M
2023-07-26 39.03 39.24 38.96 39.12 0.3M
2023-07-25 39.04 39.20 38.97 39.12 0.0M
2023-07-24 38.84 39.04 38.84 38.98 0.1M
2023-07-21 39.02 39.05 38.75 38.80 0.0M
2023-07-20 39.43 39.44 38.84 38.84 0.0M
2023-07-19 39.81 39.92 39.60 39.66 0.0M
2023-07-18 39.34 39.67 39.23 39.58 0.0M
2023-07-17 39.33 39.45 39.26 39.41 0.0M
2023-07-14 39.23 39.48 39.17 39.23 0.0M
2023-07-13 38.98 39.28 38.97 39.18 0.0M
2023-07-12 38.65 38.78 38.51 38.72 0.0M
2023-07-11 38.04 38.25 38.04 38.23 0.0M
2023-07-10 38.00 38.00 37.78 37.95 0.0M
2023-07-07 38.00 38.29 37.91 37.91 0.0M
2023-07-06 38.10 38.11 37.82 38.02 0.0M
2023-07-05 38.12 38.45 38.12 38.36 0.0M
2023-07-03 38.30 38.35 38.21 38.31 0.0M
2023-06-30 38.08 38.29 37.99 38.17 0.0M
2023-06-29 37.65 37.79 37.56 37.73 0.0M
2023-06-28 37.40 37.78 37.40 37.62 0.0M
2023-06-27 37.17 37.62 37.12 37.55 0.0M
2023-06-26 37.37 37.52 36.98 36.98 0.0M
2023-06-23 37.39 37.70 37.33 37.44 0.0M
2023-06-22 37.30 37.79 37.30 37.78 0.0M
2023-06-21 37.94 37.94 37.50 37.53 0.0M
2023-06-20 37.86 38.11 37.79 38.02 0.0M
2023-06-16 38.41 38.46 38.03 38.03 0.0M
2023-06-15 37.65 38.34 37.54 38.19 0.0M
2023-06-14 37.51 37.89 37.42 37.73 0.0M
2023-06-13 37.53 37.59 37.32 37.57 0.0M
2023-06-12 36.93 37.28 36.86 37.26 0.0M
2023-06-09 36.71 37.00 36.66 36.70 0.0M
2023-06-08 36.20 36.56 36.16 36.55 0.0M
2023-06-07 36.71 36.79 36.09 36.16 0.2M
2023-06-06 36.47 36.70 36.45 36.66 0.0M
2023-06-05 36.49 36.66 36.45 36.55 0.0M
2023-06-02 36.29 36.58 36.29 36.53 0.0M
2023-06-01 35.63 36.16 35.59 36.05 0.2M
2023-05-31 35.63 35.70 35.47 35.56 0.0M
2023-05-30 36.07 36.25 35.77 35.88 0.0M
2023-05-26 35.42 35.90 35.42 35.86 0.4M
2023-05-25 35.11 35.34 34.94 35.26 0.0M
2023-05-24 34.68 34.70 34.47 34.62 0.0M
2023-05-23 35.21 35.21 34.81 34.83 0.0M
2023-05-22 35.44 35.49 35.31 35.32 0.0M
2023-05-19 35.49 35.55 35.35 35.41 0.0M
2023-05-18 35.04 35.48 35.04 35.48 0.0M
2023-05-17 34.80 35.10 34.69 35.03 0.2M
2023-05-16 34.78 34.78 34.64 34.64 0.0M
2023-05-15 34.71 34.85 34.63 34.85 0.0M
2023-05-12 34.80 34.85 34.47 34.70 0.0M
2023-05-11 34.63 34.72 34.48 34.71 0.0M
2023-05-10 34.91 34.92 34.47 34.80 0.0M
2023-05-09 34.64 34.69 34.57 34.62 0.0M
2023-05-08 34.76 34.79 34.66 34.75 0.0M
2023-05-05 34.48 34.81 34.48 34.77 0.1M
2023-05-04 34.19 34.25 34.09 34.11 0.0M
2023-05-03 34.55 34.75 34.38 34.39 0.1M
2023-05-02 34.82 34.88 34.40 34.55 0.0M
2023-05-01 34.98 35.07 34.93 35.00 0.0M
2023-04-28 34.60 34.94 34.59 34.94 0.0M
2023-04-27 34.26 34.62 34.14 34.62 0.0M
2023-04-26 34.21 34.29 33.92 34.00 0.0M
2023-04-25 34.52 34.52 34.08 34.08 0.0M
2023-04-24 34.72 34.76 34.55 34.67 0.0M
2023-04-21 34.62 34.71 34.49 34.70 0.1M
2023-04-20 34.47 34.76 34.45 34.57 0.0M
2023-04-19 34.59 34.82 34.59 34.78 0.0M
2023-04-18 34.81 34.85 34.65 34.77 0.0M
2023-04-17 34.71 34.71 34.44 34.63 0.0M
2023-04-14 34.64 34.69 34.33 34.56 0.0M
2023-04-13 34.33 34.70 34.27 34.66 0.1M
2023-04-12 34.49 34.49 34.12 34.16 0.0M
2023-04-11 34.34 34.43 34.25 34.31 0.1M
2023-04-10 34.00 34.30 33.98 34.30 0.0M
2023-04-06 34.15 34.30 33.96 34.29 0.0M
2023-04-05 34.28 34.35 34.10 34.22 0.0M
2023-04-04 34.49 34.55 34.28 34.38 0.0M
2023-04-03 34.45 34.48 34.21 34.45 0.0M
2023-03-31 34.09 34.63 34.09 34.63 0.0M
2023-03-30 33.96 34.03 33.81 34.01 0.0M
2023-03-29 33.60 33.77 33.49 33.75 0.0M
2023-03-28 33.23 33.23 32.96 33.17 0.0M
2023-03-27 33.51 33.57 33.24 33.28 0.1M
2023-03-24 33.11 33.35 32.91 33.33 0.0M
2023-03-23 33.30 33.69 32.98 33.24 0.0M
2023-03-22 33.69 34.00 33.03 33.03 0.1M
2023-03-21 33.29 33.69 33.21 33.59 0.0M
2023-03-20 32.94 33.03 32.74 32.96 0.0M
2023-03-17 33.26 33.26 32.77 32.89 0.0M
2023-03-16 32.54 33.33 32.52 33.33 0.0M
2023-03-15 32.35 32.61 32.16 32.60 0.0M
2023-03-14 32.68 32.94 32.46 32.79 0.1M
2023-03-13 31.91 32.55 31.69 32.19 0.0M
2023-03-10 32.53 32.68 32.01 32.13 0.0M
2023-03-09 33.29 33.48 32.57 32.63 0.1M
2023-03-08 33.11 33.29 33.02 33.19 0.2M
2023-03-07 33.70 33.75 33.15 33.17 0.1M
2023-03-06 33.88 34.02 33.60 33.66 0.0M
2023-03-03 33.23 33.82 33.23 33.74 0.0M
2023-03-02 32.76 33.15 32.70 33.06 0.0M
2023-03-01 32.86 32.90 32.61 32.70 0.0M
2023-02-28 32.87 33.12 32.87 32.90 0.0M
2023-02-27 33.10 33.22 32.89 32.90 0.0M
2023-02-24 32.74 32.86 32.61 32.78 0.1M
2023-02-23 33.35 33.36 32.86 33.25 0.0M
2023-02-22 33.14 33.24 32.93 33.09 0.1M
2023-02-21 33.54 33.61 33.03 33.10 0.1M
2023-02-17 33.75 33.89 33.61 33.87 0.1M
2023-02-16 34.00 34.38 33.99 34.00 0.6M
2023-02-15 34.25 34.55 34.15 34.54 0.1M
2023-02-14 34.10 34.58 34.08 34.38 0.0M
2023-02-13 33.95 34.37 33.89 34.37 0.0M
2023-02-10 33.75 33.93 33.68 33.84 0.0M
2023-02-09 34.74 34.74 33.84 33.94 0.0M
2023-02-08 34.63 34.68 34.32 34.35 0.1M
2023-02-07 34.17 34.77 34.09 34.71 0.0M
2023-02-06 34.37 34.44 34.25 34.32 0.0M
2023-02-03 34.71 35.04 34.44 34.56 0.1M
2023-02-02 35.49 35.49 34.96 35.14 0.2M
2023-02-01 35.42 35.66 35.20 35.59 0.1M
2023-01-31 35.16 35.62 35.16 35.62 0.0M
2023-01-30 35.38 35.51 35.19 35.19 0.0M
2023-01-27 35.61 35.61 35.35 35.36 0.1M
2023-01-26 35.57 35.63 35.34 35.61 0.1M
2023-01-25 35.12 35.39 35.06 35.37 0.0M
2023-01-24 35.18 36.24 35.01 35.33 0.1M
2023-01-23 35.24 35.51 35.17 35.25 0.0M
2023-01-20 35.06 35.22 34.78 35.22 0.1M
2023-01-19 34.96 35.07 34.90 34.98 0.0M
2023-01-18 35.77 35.77 35.02 35.02 0.1M
2023-01-17 35.87 36.03 35.74 35.74 0.0M
2023-01-13 35.66 35.90 35.66 35.85 0.0M
2023-01-12 35.98 36.03 35.76 35.85 0.0M
2023-01-11 35.81 35.90 35.66 35.90 0.0M
2023-01-10 35.63 35.69 35.49 35.65 0.0M
2023-01-09 36.00 36.11 35.61 35.61 0.0M
2023-01-06 35.55 36.02 35.55 35.92 0.1M
2023-01-05 35.30 35.41 35.15 35.28 0.1M
2023-01-04 35.35 35.72 35.23 35.50 0.0M
2023-01-03 35.37 35.37 34.88 35.10 0.0M