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
2024-12-31 49.37 49.50 49.11 49.24 0.0M
2024-12-30 49.05 49.40 48.86 49.23 0.0M
2024-12-27 49.77 49.80 49.49 49.74 0.0M
2024-12-26 50.02 50.27 50.02 50.27 0.0M
2024-12-24 49.63 50.14 49.63 50.10 0.0M
2024-12-23 49.36 49.65 49.16 49.65 0.0M
2024-12-20 48.77 49.94 48.77 49.49 0.0M
2024-12-19 49.34 49.47 48.94 48.96 0.0M
2024-12-18 50.48 50.73 49.08 49.08 0.0M
2024-12-17 50.72 50.72 50.49 50.64 0.0M
2024-12-16 51.14 51.15 50.91 50.92 0.0M
2024-12-13 51.31 51.31 50.98 51.13 0.0M
2024-12-12 51.48 51.52 51.28 51.28 0.0M
2024-12-11 51.70 51.70 51.33 51.46 0.0M
2024-12-10 51.75 51.75 51.34 51.46 0.0M
2024-12-09 52.39 52.39 51.75 51.77 0.0M
2024-12-06 52.20 52.27 52.01 52.18 0.0M
2024-12-05 52.09 52.27 52.04 52.08 0.0M
2024-12-04 52.28 52.28 51.82 51.97 0.0M
2024-12-03 52.29 52.37 52.16 52.27 0.0M
2024-12-02 52.58 52.58 52.33 52.45 0.0M
2024-11-29 52.73 52.91 52.73 52.85 0.0M
2024-11-27 52.82 52.85 52.58 52.58 0.0M
2024-11-26 52.35 52.69 52.32 52.61 0.0M
2024-11-25 52.64 52.69 52.40 52.50 0.0M
2024-11-22 52.07 52.52 52.07 52.39 0.0M
2024-11-21 51.67 52.06 51.49 51.96 0.0M
2024-11-20 51.49 51.55 51.19 51.47 0.0M
2024-11-19 51.24 51.59 51.10 51.48 0.0M
2024-11-18 51.43 51.65 51.38 51.51 0.0M
2024-11-15 51.21 51.25 51.06 51.25 0.0M
2024-11-14 51.75 51.75 51.33 51.33 0.0M
2024-11-13 51.74 51.95 51.68 51.81 0.0M
2024-11-12 52.01 52.01 51.64 51.68 0.0M
2024-11-11 52.00 52.30 52.00 52.07 0.0M
2024-11-08 51.35 51.74 51.35 51.66 0.0M
2024-11-07 51.07 51.17 50.94 51.05 0.0M
2024-11-06 51.02 51.14 50.63 51.09 0.0M
2024-11-05 49.48 49.71 49.48 49.69 0.0M
2024-11-04 49.39 49.42 49.14 49.19 0.0M
2024-11-01 49.38 49.74 49.37 49.37 0.0M
2024-10-31 49.64 49.64 49.15 49.20 0.0M
2024-10-30 49.93 50.27 49.89 50.06 0.0M
2024-10-29 50.20 50.37 50.18 50.22 0.0M
2024-10-28 50.24 50.24 50.09 50.16 0.0M
2024-10-25 50.31 50.47 50.01 50.01 0.0M
2024-10-24 50.15 50.15 49.91 50.11 0.0M
2024-10-23 50.40 50.40 49.92 50.17 0.0M
2024-10-22 50.52 50.69 50.43 50.64 0.0M
2024-10-21 50.80 50.87 50.59 50.77 0.0M
2024-10-18 50.76 50.92 50.75 50.89 0.0M
2024-10-17 51.00 51.00 50.71 50.76 0.0M
2024-10-16 50.41 50.67 50.33 50.61 0.0M
2024-10-15 50.94 50.94 50.33 50.41 0.0M
2024-10-14 50.79 50.97 50.77 50.94 0.0M
2024-10-11 50.17 50.60 50.17 50.58 0.0M
2024-10-10 50.19 50.30 50.10 50.21 0.0M
2024-10-09 49.84 50.35 49.84 50.35 0.0M
2024-10-08 49.47 49.89 49.47 49.87 0.0M
2024-10-07 49.62 49.64 49.20 49.30 0.0M
2024-10-04 49.59 49.80 49.36 49.77 0.0M
2024-10-03 49.20 49.35 49.07 49.23 0.1M
2024-10-02 49.29 49.40 49.14 49.35 0.0M
2024-10-01 49.52 49.52 49.22 49.38 0.0M
2024-09-30 49.42 49.56 49.23 49.54 0.0M
2024-09-27 49.48 49.65 49.40 49.43 0.0M
2024-09-26 49.32 49.45 49.31 49.42 0.0M
2024-09-25 49.39 49.41 49.20 49.27 0.0M
2024-09-24 49.50 49.51 49.34 49.36 0.0M
2024-09-23 49.35 49.53 49.33 49.50 0.0M
2024-09-20 49.23 49.30 49.10 49.25 0.0M
2024-09-19 49.52 49.52 49.21 49.30 0.0M
2024-09-18 49.28 49.28 48.90 48.93 0.0M
2024-09-17 49.44 49.47 49.17 49.24 0.0M
2024-09-16 49.24 49.40 49.16 49.34 0.0M
2024-09-13 48.93 49.21 48.89 49.17 0.0M
2024-09-12 48.60 48.86 48.41 48.86 0.0M
2024-09-11 48.23 48.65 47.66 48.60 0.1M
2024-09-10 48.63 48.67 48.34 48.66 0.0M
2024-09-09 48.28 48.67 48.28 48.55 0.0M
2024-09-06 48.41 48.57 47.95 47.96 0.0M
2024-09-05 48.84 48.84 48.32 48.47 0.0M
2024-09-04 48.72 48.91 48.64 48.84 0.0M
2024-09-03 48.93 49.05 48.63 48.81 0.0M
2024-08-30 48.90 49.09 48.68 49.09 0.0M
2024-08-29 48.66 48.92 48.63 48.65 0.0M
2024-08-28 48.55 48.76 48.28 48.45 0.0M
2024-08-27 48.39 48.62 48.39 48.61 0.0M
2024-08-26 48.47 48.60 48.41 48.49 0.0M
2024-08-23 48.42 48.46 48.19 48.45 0.0M
2024-08-22 48.37 48.37 48.10 48.22 0.1M
2024-08-21 48.17 48.31 48.13 48.30 0.5M
2024-08-20 48.05 48.08 47.99 48.06 0.0M
2024-08-19 47.77 48.06 47.77 48.06 0.0M
2024-08-16 47.58 47.83 47.58 47.77 0.0M
2024-08-15 47.53 47.74 47.49 47.69 0.0M
2024-08-14 46.99 47.24 46.98 47.18 0.0M
2024-08-13 46.74 46.96 46.57 46.96 0.1M
2024-08-12 46.78 46.78 46.42 46.59 0.0M
2024-08-09 46.48 46.79 46.42 46.71 0.0M
2024-08-08 46.18 46.63 46.18 46.60 0.0M
2024-08-07 46.39 46.69 45.89 45.93 0.1M
2024-08-06 45.81 46.58 45.81 46.01 0.0M
2024-08-05 46.01 46.13 45.57 45.75 0.0M
2024-08-02 46.91 46.91 46.33 46.75 0.0M
2024-08-01 48.71 48.95 47.38 47.67 0.1M
2024-07-31 48.14 48.63 48.08 48.46 0.1M
2024-07-30 47.91 47.97 47.05 47.32 0.0M
2024-07-29 47.97 48.06 47.72 47.79 0.0M
2024-07-26 47.75 48.11 47.62 47.86 0.0M
2024-07-25 47.61 48.01 47.16 47.28 0.0M
2024-07-24 48.51 48.51 47.56 47.56 0.0M
2024-07-23 49.08 49.29 49.00 49.00 0.0M
2024-07-22 48.81 49.05 48.56 49.00 0.0M
2024-07-19 48.67 48.88 48.27 48.32 0.0M
2024-07-18 49.10 49.15 48.47 48.69 0.0M
2024-07-17 49.32 49.32 48.91 48.95 0.0M
2024-07-16 50.13 50.14 49.86 50.13 0.0M
2024-07-15 50.01 50.26 49.77 49.94 0.0M
2024-07-12 49.65 50.19 49.65 49.78 0.1M
2024-07-11 50.31 50.31 49.41 49.59 0.1M
2024-07-10 49.92 50.32 49.87 50.32 0.0M
2024-07-09 50.05 50.10 49.81 49.86 0.0M
2024-07-08 49.87 49.94 49.76 49.86 0.0M
2024-07-05 49.50 49.83 49.50 49.80 0.0M
2024-07-03 49.09 49.43 49.06 49.43 0.0M
2024-07-02 48.59 49.08 48.58 49.07 0.0M
2024-07-01 48.69 48.77 48.41 48.75 0.0M
2024-06-28 48.88 49.20 48.59 48.64 0.0M
2024-06-27 48.96 48.99 48.72 48.81 0.0M
2024-06-26 48.78 48.88 48.69 48.85 0.0M
2024-06-25 48.65 48.83 48.60 48.78 0.0M
2024-06-24 48.90 49.03 48.46 48.46 0.0M
2024-06-21 49.14 49.22 48.91 49.03 0.0M
2024-06-20 49.79 49.79 49.16 49.20 0.0M
2024-06-18 49.45 49.65 49.33 49.53 0.1M
2024-06-17 48.98 49.58 48.88 49.37 0.0M
2024-06-14 48.65 48.93 48.60 48.93 0.0M
2024-06-13 48.69 48.72 48.41 48.66 0.1M
2024-06-12 48.15 48.42 48.09 48.21 0.0M
2024-06-11 47.34 47.70 47.27 47.70 0.0M
2024-06-10 47.24 47.51 47.24 47.41 0.2M
2024-06-07 47.20 47.44 47.17 47.26 0.0M
2024-06-06 47.31 47.31 47.01 47.20 0.1M
2024-06-05 46.68 47.21 46.63 47.21 0.0M
2024-06-04 46.33 46.35 46.08 46.35 0.0M
2024-06-03 46.65 46.65 46.04 46.41 0.0M
2024-05-31 46.10 46.50 45.68 46.47 0.0M
2024-05-30 46.08 46.19 45.93 46.02 0.0M
2024-05-29 46.17 46.35 46.16 46.23 0.0M
2024-05-28 46.65 46.66 46.39 46.63 0.0M
2024-05-24 46.31 46.60 46.31 46.50 0.0M
2024-05-23 46.69 46.69 46.03 46.19 0.0M
2024-05-22 46.56 46.56 46.16 46.27 0.0M
2024-05-21 46.38 46.57 46.38 46.53 0.0M
2024-05-20 46.49 46.71 46.39 46.46 0.0M
2024-05-17 46.42 46.52 46.31 46.48 0.0M
2024-05-16 46.58 46.72 46.41 46.41 0.0M
2024-05-15 46.28 46.63 46.18 46.63 0.0M
2024-05-14 45.81 46.07 45.79 46.04 0.0M
2024-05-13 45.96 45.96 45.82 45.85 0.1M
2024-05-10 46.08 46.08 45.84 45.97 0.0M
2024-05-09 45.58 45.87 45.58 45.85 0.0M
2024-05-08 45.36 45.66 45.36 45.64 0.0M
2024-05-07 45.60 45.67 45.44 45.54 0.0M
2024-05-06 45.19 45.48 45.19 45.48 0.0M
2024-05-03 44.96 45.10 44.74 44.94 0.0M
2024-05-02 44.40 44.47 43.89 44.42 0.0M
2024-05-01 44.10 44.69 43.99 44.06 0.1M
2024-04-30 44.93 45.05 44.40 44.40 0.0M
2024-04-29 45.04 45.16 44.87 45.05 0.0M
2024-04-26 44.80 45.16 44.72 45.07 0.0M
2024-04-25 44.29 44.77 44.25 44.69 0.0M
2024-04-24 45.15 45.19 44.78 45.04 0.0M
2024-04-23 44.81 45.18 44.79 45.09 0.0M
2024-04-22 44.40 44.79 44.14 44.60 0.0M
2024-04-19 44.37 44.52 43.98 44.10 0.0M
2024-04-18 44.65 44.89 44.35 44.42 0.0M
2024-04-17 44.98 44.98 44.45 44.48 0.0M
2024-04-16 44.77 44.94 44.60 44.70 0.0M
2024-04-15 45.91 45.94 44.84 44.95 0.0M
2024-04-12 45.85 45.86 45.28 45.39 0.0M
2024-04-11 46.04 46.30 45.68 46.22 0.0M
2024-04-10 45.80 45.98 45.70 45.91 0.0M
2024-04-09 46.55 46.55 45.85 46.27 0.0M
2024-04-08 46.59 46.59 46.40 46.41 0.0M
2024-04-05 46.12 46.66 45.99 46.49 0.0M
2024-04-04 46.92 46.97 45.90 45.90 0.0M
2024-04-03 46.17 46.64 46.17 46.51 0.0M
2024-04-02 46.06 46.33 45.96 46.28 0.1M
2024-04-01 46.61 46.71 46.38 46.54 0.0M
2024-03-28 46.42 46.65 46.42 46.63 0.0M
2024-03-27 46.70 46.70 46.24 46.53 0.0M
2024-03-26 46.71 46.78 46.44 46.48 0.0M
2024-03-25 46.65 46.77 46.48 46.61 0.0M
2024-03-22 46.86 46.92 46.71 46.82 0.0M
2024-03-21 46.88 47.04 46.78 46.80 0.0M
2024-03-20 46.17 46.64 46.08 46.62 0.0M
2024-03-19 45.65 46.16 45.62 46.11 0.0M
2024-03-18 45.95 46.15 45.86 45.87 0.0M
2024-03-15 45.60 45.79 45.54 45.59 0.0M
2024-03-14 46.14 46.17 45.63 45.83 0.0M
2024-03-13 46.15 46.17 45.99 46.12 0.0M
2024-03-12 45.49 46.24 45.49 46.24 0.0M
2024-03-11 45.53 45.53 45.20 45.41 0.0M
2024-03-08 46.55 46.65 45.66 45.70 0.0M
2024-03-07 46.06 46.46 46.06 46.46 0.0M
2024-03-06 45.68 45.89 45.60 45.65 0.0M
2024-03-05 45.57 45.62 45.07 45.28 0.0M
2024-03-04 45.72 45.99 45.71 45.71 0.0M
2024-03-01 44.99 45.70 44.99 45.59 0.0M
2024-02-29 44.93 44.96 44.70 44.83 0.0M
2024-02-28 44.61 44.76 44.57 44.66 0.1M
2024-02-27 44.76 44.77 44.59 44.77 0.0M
2024-02-26 44.83 44.88 44.67 44.67 0.0M
2024-02-23 44.88 44.93 44.62 44.75 0.0M
2024-02-22 44.14 44.74 44.14 44.68 0.0M
2024-02-21 43.05 43.27 42.95 43.27 0.0M
2024-02-20 43.54 43.57 43.10 43.32 0.0M
2024-02-16 44.04 44.05 43.70 43.70 0.0M
2024-02-15 43.83 44.07 43.70 43.95 0.0M
2024-02-14 43.54 43.72 43.30 43.72 0.0M
2024-02-13 43.07 43.39 42.94 43.20 0.0M
2024-02-12 43.76 43.90 43.55 43.63 0.0M
2024-02-09 43.44 43.69 43.43 43.65 0.0M
2024-02-08 43.42 43.48 43.35 43.44 0.1M
2024-02-07 43.07 43.41 43.07 43.37 0.0M
2024-02-06 43.13 43.13 42.72 42.86 0.0M
2024-02-05 42.82 43.02 42.65 42.93 0.0M
2024-02-02 42.38 42.98 42.38 42.77 0.0M
2024-02-01 41.89 42.06 41.71 42.06 0.1M
2024-01-31 42.01 42.16 41.63 41.70 0.1M
2024-01-30 41.98 42.20 41.96 42.18 0.0M
2024-01-29 41.59 41.85 41.51 41.84 0.0M
2024-01-26 41.59 41.66 41.55 41.62 0.0M
2024-01-25 41.52 41.55 41.32 41.55 0.0M
2024-01-24 41.30 41.47 41.18 41.22 0.0M
2024-01-23 40.95 41.09 40.82 41.01 0.0M
2024-01-22 40.97 41.00 40.52 40.92 0.2M
2024-01-19 40.37 40.81 40.30 40.79 0.0M
2024-01-18 40.03 40.27 39.91 40.26 0.0M
2024-01-17 40.05 40.17 39.93 40.03 0.0M
2024-01-16 40.32 40.41 40.18 40.29 0.0M
2024-01-12 40.78 40.78 40.46 40.49 0.0M
2024-01-11 40.60 40.68 40.28 40.61 0.0M
2024-01-10 40.54 40.62 40.46 40.61 0.0M
2024-01-09 40.47 40.56 40.36 40.47 0.0M
2024-01-08 40.23 40.66 40.17 40.66 0.0M
2024-01-05 40.08 40.50 40.08 40.35 0.0M
2024-01-04 40.08 40.37 40.04 40.05 0.1M
2024-01-03 40.18 40.25 40.03 40.03 0.0M
2024-01-02 40.50 40.52 40.25 40.42 0.0M