Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC)

PAMC
🏛️ アメリカ →
47.11
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
2025-09-26 47.10 47.13 47.07 47.11 0.0M
2025-09-25 46.55 46.67 46.55 46.62 0.0M
2025-09-24 47.03 47.03 46.85 46.85 0.0M
2025-09-23 47.01 47.01 46.79 46.86 0.0M
2025-09-22 46.69 46.75 46.57 46.75 0.0M
2025-09-19 47.00 47.00 46.83 46.87 0.0M
2025-09-18 46.78 47.30 46.78 47.21 0.0M
2025-09-17 47.07 47.17 46.84 46.86 0.0M
2025-09-16 46.75 46.79 46.75 46.79 0.0M
2025-09-15 47.46 47.46 46.93 46.98 0.0M
2025-09-12 47.43 47.50 47.30 47.35 0.0M
2025-09-11 47.10 47.69 47.10 47.68 0.0M
2025-09-10 47.25 47.33 46.94 47.12 0.0M
2025-09-09 47.36 47.36 47.12 47.19 0.0M
2025-09-08 47.14 47.40 47.14 47.40 0.0M
2025-09-05 47.49 47.50 47.37 47.45 0.0M
2025-09-04 47.05 47.44 47.05 47.42 0.0M
2025-09-03 46.99 47.03 46.86 47.00 0.0M
2025-09-02 46.49 47.13 46.47 47.13 0.0M
2025-08-29 47.32 47.35 46.96 47.14 0.0M
2025-08-28 46.88 47.23 46.88 47.23 0.0M
2025-08-27 47.00 47.34 46.80 47.24 0.0M
2025-08-26 46.85 46.92 46.53 46.70 0.0M
2025-08-25 46.63 46.68 46.62 46.62 0.0M
2025-08-22 45.31 46.83 45.31 46.83 0.0M
2025-08-21 44.76 45.15 44.76 45.07 0.0M
2025-08-20 45.23 45.23 44.97 45.19 0.0M
2025-08-19 45.67 45.67 45.27 45.35 0.0M
2025-08-18 44.97 45.24 44.84 45.18 0.0M
2025-08-15 45.42 45.43 45.04 45.04 0.0M
2025-08-14 45.09 45.45 44.98 45.45 0.0M
2025-08-13 44.80 45.83 44.57 45.83 0.0M
2025-08-12 43.71 44.60 43.71 44.60 0.0M
2025-08-11 43.67 43.67 43.28 43.32 0.0M
2025-08-08 43.51 43.70 43.43 43.49 0.0M
2025-08-07 43.34 43.59 43.34 43.46 0.0M
2025-08-06 43.74 43.79 43.56 43.59 0.0M
2025-08-05 43.73 43.92 43.73 43.89 0.0M
2025-08-04 43.56 43.60 43.55 43.60 0.0M
2025-08-01 43.02 43.20 42.66 43.20 0.0M
2025-07-31 44.24 44.34 43.98 43.98 0.0M
2025-07-30 44.77 44.81 44.31 44.47 0.0M
2025-07-29 45.01 45.01 44.76 44.81 0.0M
2025-07-28 44.94 45.01 44.82 44.93 0.0M
2025-07-25 44.96 44.96 44.94 44.94 0.0M
2025-07-24 44.70 44.82 44.51 44.51 0.0M
2025-07-23 44.98 44.98 44.93 44.93 0.0M
2025-07-22 44.17 44.64 44.17 44.64 0.0M
2025-07-21 44.48 44.58 43.91 43.91 0.0M
2025-07-18 44.58 44.58 44.32 44.41 0.0M
2025-07-17 44.07 44.40 44.07 44.34 0.0M
2025-07-16 43.73 43.98 43.67 43.80 0.0M
2025-07-15 44.98 44.98 43.84 43.84 0.0M
2025-07-14 44.52 44.72 44.45 44.71 0.0M
2025-07-11 44.53 44.68 44.53 44.54 0.0M
2025-07-10 44.49 44.97 44.49 44.83 0.0M
2025-07-09 44.49 44.49 44.28 44.46 0.0M
2025-07-08 44.29 44.56 44.25 44.40 0.0M
2025-07-07 44.53 44.59 43.92 44.22 0.0M
2025-07-03 44.54 44.59 44.51 44.54 0.0M
2025-07-02 43.93 44.25 43.93 44.20 0.0M
2025-07-01 43.71 44.20 43.62 44.02 0.0M
2025-06-30 43.70 43.82 43.63 43.82 0.0M
2025-06-27 43.77 44.03 43.56 43.78 0.0M
2025-06-26 43.22 43.46 43.22 43.46 0.0M
2025-06-25 43.11 43.12 42.84 42.84 0.0M
2025-06-24 43.06 43.38 43.06 43.31 0.0M
2025-06-23 42.68 42.93 42.59 42.91 0.0M
2025-06-20 42.76 42.76 42.38 42.58 0.0M
2025-06-18 42.59 42.80 42.57 42.57 0.0M
2025-06-17 42.67 42.71 42.49 42.50 0.0M
2025-06-16 42.81 43.05 42.74 42.78 0.0M
2025-06-13 42.43 42.71 42.36 42.39 0.0M
2025-06-12 42.69 43.02 42.69 43.00 0.0M
2025-06-11 43.13 43.25 42.72 42.85 0.0M
2025-06-10 43.36 43.36 42.87 43.13 0.0M
2025-06-09 43.67 43.67 43.10 43.27 0.0M
2025-06-06 43.48 43.48 43.33 43.44 0.0M
2025-06-05 43.05 43.41 42.91 43.20 0.0M
2025-06-04 43.30 43.46 43.22 43.22 0.0M
2025-06-03 43.07 43.38 42.95 43.27 0.0M
2025-06-02 42.66 43.06 42.58 43.05 0.0M
2025-05-30 42.00 43.15 42.00 43.12 0.0M
2025-05-29 42.67 42.99 42.67 42.87 0.0M
2025-05-28 43.03 43.03 42.75 42.75 0.0M
2025-05-27 42.65 43.11 42.65 43.11 0.0M
2025-05-23 42.22 42.52 42.21 42.43 0.0M
2025-05-22 42.43 42.65 42.29 42.29 0.0M
2025-05-21 43.22 43.23 42.58 42.61 0.0M
2025-05-20 43.72 43.72 43.47 43.55 0.0M
2025-05-19 43.23 43.60 43.23 43.58 0.0M
2025-05-16 43.07 43.55 43.07 43.55 0.0M
2025-05-15 42.79 43.11 42.79 43.08 0.0M
2025-05-14 42.73 42.81 42.65 42.75 0.0M
2025-05-13 42.84 42.99 42.84 42.85 0.0M
2025-05-12 43.19 43.19 42.57 42.80 0.0M
2025-05-09 42.10 42.13 41.97 42.07 0.0M
2025-05-08 42.30 42.40 42.02 42.02 0.0M
2025-05-07 41.83 42.04 41.76 41.88 0.0M
2025-05-06 41.52 41.80 41.52 41.68 0.0M
2025-05-05 41.77 42.02 41.77 41.83 0.0M
2025-05-02 41.62 41.92 41.62 41.89 0.0M
2025-05-01 41.00 41.34 41.00 41.03 0.0M
2025-04-30 40.20 40.91 40.20 40.90 0.0M
2025-04-29 40.69 41.15 40.69 41.11 0.0M
2025-04-28 40.69 40.97 40.69 40.97 0.0M
2025-04-25 40.56 40.80 40.56 40.80 0.0M
2025-04-24 40.83 40.96 40.81 40.85 0.0M
2025-04-23 40.61 40.67 40.28 40.39 0.0M
2025-04-22 39.54 40.19 39.54 40.19 0.0M
2025-04-21 39.55 39.55 38.92 39.18 0.0M
2025-04-17 39.97 40.28 39.97 40.00 0.0M
2025-04-16 39.53 40.08 39.34 39.59 0.0M
2025-04-15 39.89 40.03 39.77 39.77 0.0M
2025-04-14 40.08 40.08 39.68 39.78 0.0M
2025-04-11 38.55 39.30 38.45 39.30 0.0M
2025-04-10 39.52 39.52 38.26 38.74 0.0M
2025-04-09 36.91 40.28 36.84 40.28 0.0M
2025-04-08 38.79 38.79 36.92 37.31 0.0M
2025-04-07 37.55 38.58 37.55 38.02 0.0M
2025-04-04 39.23 39.23 38.61 38.82 0.1M
2025-04-03 41.72 41.72 40.83 40.83 0.0M
2025-04-02 43.05 43.18 43.00 43.18 0.0M
2025-04-01 42.29 42.64 42.29 42.64 0.0M
2025-03-31 41.70 42.51 41.70 42.39 0.0M
2025-03-28 42.36 42.36 41.98 42.24 0.0M
2025-03-27 42.60 42.81 42.60 42.73 0.0M
2025-03-26 42.90 43.05 42.75 42.89 0.0M
2025-03-25 43.10 43.10 42.91 42.91 0.0M
2025-03-24 43.12 43.12 42.97 43.12 0.0M
2025-03-21 42.14 42.35 42.07 42.29 0.0M
2025-03-20 42.82 42.84 42.56 42.59 0.0M
2025-03-19 42.21 42.97 42.21 42.78 0.0M
2025-03-18 42.38 42.41 42.18 42.28 0.0M
2025-03-17 41.86 42.71 41.86 42.63 0.0M
2025-03-14 41.61 42.01 41.57 42.01 0.0M
2025-03-13 41.78 41.78 41.06 41.11 0.0M
2025-03-12 42.50 42.50 41.53 41.76 0.0M
2025-03-11 42.20 42.20 41.64 41.97 0.0M
2025-03-10 42.55 42.80 41.93 42.25 0.0M
2025-03-07 42.70 43.09 42.55 43.01 0.0M
2025-03-06 42.83 43.06 42.50 42.65 0.0M
2025-03-05 43.01 43.13 42.57 43.13 0.0M
2025-03-04 42.91 43.45 41.88 42.83 0.0M
2025-03-03 45.04 45.04 43.39 43.39 0.0M
2025-02-28 44.18 44.85 44.18 44.84 0.0M
2025-02-27 45.25 45.40 44.45 44.45 0.0M
2025-02-26 45.42 45.84 45.26 45.27 0.0M
2025-02-25 45.54 45.64 44.69 44.89 0.0M
2025-02-24 46.01 46.01 45.13 45.54 0.0M
2025-02-21 46.84 46.84 45.64 45.73 0.0M
2025-02-20 47.52 47.52 46.83 47.03 0.0M
2025-02-19 47.55 47.66 47.42 47.50 0.0M
2025-02-18 47.49 47.88 47.49 47.83 0.0M
2025-02-14 47.36 47.41 47.24 47.41 0.0M
2025-02-13 46.99 47.07 46.74 47.07 0.0M
2025-02-12 46.50 46.75 46.50 46.68 0.0M
2025-02-11 47.06 47.17 46.94 47.01 0.0M
2025-02-10 47.39 47.51 47.38 47.41 0.0M
2025-02-07 47.84 47.96 47.32 47.34 0.0M
2025-02-06 48.65 48.65 47.67 48.00 0.0M
2025-02-05 48.06 48.12 47.99 48.07 0.0M
2025-02-04 47.40 47.69 47.40 47.69 0.0M
2025-02-03 46.92 47.69 46.89 47.40 0.0M
2025-01-31 48.80 48.91 48.11 48.26 0.0M
2025-01-30 48.25 48.94 48.25 48.79 0.0M
2025-01-29 48.16 48.41 47.88 48.08 0.0M
2025-01-28 47.82 47.99 47.57 47.99 0.0M
2025-01-27 48.09 48.09 47.54 47.84 0.0M
2025-01-24 48.80 48.80 48.63 48.70 0.0M
2025-01-23 48.45 48.92 48.45 48.92 0.0M
2025-01-22 48.84 48.88 48.75 48.75 0.0M
2025-01-21 48.42 48.74 48.31 48.74 0.0M
2025-01-17 48.47 48.47 48.04 48.15 0.0M
2025-01-16 47.74 47.93 47.63 47.88 0.0M
2025-01-15 47.81 47.90 47.47 47.62 0.0M
2025-01-14 46.85 47.05 46.67 46.86 0.0M
2025-01-13 46.34 46.72 46.22 46.72 0.0M
2025-01-10 46.43 46.61 46.27 46.59 0.0M
2025-01-08 47.13 47.21 46.77 47.13 0.0M
2025-01-07 47.30 47.40 47.30 47.30 0.0M
2025-01-06 47.89 48.02 47.55 47.55 0.0M
2025-01-03 46.91 47.29 46.75 47.29 0.0M
2025-01-02 46.96 46.96 46.29 46.59 0.0M