Pacer Aristotle Pacific Floating Rate High Income ETF (FLRT)

FLRT
🏛️ アメリカ →
47.39
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 44.84 44.84 44.76 44.80 0.0M
2022-12-29 44.77 44.81 44.71 44.78 0.0M
2022-12-28 44.81 44.81 44.76 44.76 0.0M
2022-12-27 44.86 44.87 44.82 44.82 0.0M
2022-12-23 44.77 44.92 44.77 44.80 0.0M
2022-12-22 44.79 44.79 44.70 44.78 0.0M
2022-12-21 45.20 45.21 45.17 45.20 0.0M
2022-12-20 45.09 45.17 45.09 45.16 0.0M
2022-12-19 45.12 45.18 45.09 45.15 0.0M
2022-12-16 45.19 45.20 45.13 45.16 0.0M
2022-12-15 45.18 45.26 45.17 45.24 0.0M
2022-12-14 45.18 45.23 45.16 45.20 0.0M
2022-12-13 45.21 45.28 45.15 45.17 0.0M
2022-12-12 45.10 45.15 45.10 45.12 0.0M
2022-12-09 45.15 45.15 45.02 45.05 0.0M
2022-12-08 45.13 45.17 45.10 45.13 0.0M
2022-12-07 45.09 45.14 45.09 45.12 0.0M
2022-12-06 45.13 45.13 45.05 45.13 0.0M
2022-12-05 45.06 45.15 45.04 45.10 0.0M
2022-12-02 45.07 45.15 45.07 45.15 0.0M
2022-12-01 45.07 45.11 45.03 45.08 0.0M
2022-11-30 44.90 45.06 44.90 45.05 0.0M
2022-11-29 44.98 44.98 44.92 44.92 0.0M
2022-11-28 45.07 45.07 44.93 44.97 0.0M
2022-11-25 44.98 44.98 44.92 44.92 0.0M
2022-11-23 45.15 45.19 45.07 45.16 0.0M
2022-11-22 45.08 45.10 45.06 45.07 0.0M
2022-11-21 45.11 45.15 45.03 45.05 0.0M
2022-11-18 44.92 44.93 44.89 44.91 0.0M
2022-11-17 44.92 44.92 44.86 44.88 0.0M
2022-11-16 44.87 44.90 44.87 44.88 0.0M
2022-11-15 44.77 44.84 44.77 44.80 0.0M
2022-11-14 44.68 44.76 44.68 44.70 0.0M
2022-11-11 44.60 44.68 44.60 44.68 0.0M
2022-11-10 44.48 44.54 44.48 44.53 0.0M
2022-11-09 44.34 44.35 44.32 44.33 0.0M
2022-11-08 44.30 44.31 44.29 44.29 0.0M
2022-11-07 44.26 44.27 44.25 44.26 0.0M
2022-11-04 44.16 44.19 44.16 44.18 0.0M
2022-11-03 44.19 44.19 44.11 44.13 0.0M
2022-11-02 44.19 44.19 44.12 44.12 0.0M
2022-11-01 44.07 44.09 44.07 44.07 0.0M
2022-10-31 44.07 44.13 44.07 44.11 0.0M
2022-10-28 44.02 44.07 44.02 44.06 0.0M
2022-10-27 44.03 44.05 44.02 44.04 0.0M
2022-10-26 44.50 44.50 44.32 44.34 0.0M
2022-10-25 44.32 44.33 44.31 44.33 0.0M
2022-10-24 44.33 44.34 44.28 44.28 0.0M
2022-10-21 44.22 44.23 44.20 44.20 0.0M
2022-10-20 44.19 44.21 44.18 44.18 0.0M
2022-10-19 44.18 44.18 44.15 44.16 0.0M
2022-10-18 44.14 44.16 44.14 44.16 0.0M
2022-10-17 44.10 44.11 44.00 44.10 0.1M
2022-10-14 44.05 44.05 44.01 44.03 0.0M
2022-10-13 44.01 44.05 43.98 44.00 0.0M
2022-10-12 44.14 44.14 44.07 44.07 0.0M
2022-10-11 44.14 44.15 44.13 44.13 0.0M
2022-10-10 44.23 44.23 44.11 44.15 0.0M
2022-10-07 44.20 44.20 43.91 44.18 0.0M
2022-10-06 44.20 44.21 44.20 44.20 0.0M
2022-10-05 44.21 44.21 44.15 44.21 0.0M
2022-10-04 44.05 44.10 44.05 44.07 0.0M
2022-10-03 44.03 44.05 44.01 44.05 0.0M
2022-09-30 44.05 44.07 44.03 44.06 0.0M
2022-09-29 44.15 44.21 44.14 44.17 0.0M
2022-09-28 44.39 44.62 44.39 44.47 0.0M
2022-09-27 44.46 44.51 44.44 44.46 0.0M
2022-09-26 44.74 44.76 44.65 44.66 0.1M
2022-09-23 45.02 45.02 44.86 44.97 0.1M
2022-09-22 45.17 45.17 45.06 45.09 0.2M
2022-09-21 45.44 45.48 45.36 45.43 0.0M
2022-09-20 45.51 45.51 45.46 45.48 0.0M
2022-09-19 45.56 45.57 45.50 45.54 0.0M
2022-09-16 45.58 45.58 45.55 45.57 0.0M
2022-09-15 45.65 45.65 45.59 45.60 0.0M
2022-09-14 45.68 45.69 45.67 45.68 0.0M
2022-09-13 45.80 45.81 45.74 45.74 0.0M
2022-09-12 45.83 45.83 45.81 45.82 0.0M
2022-09-09 45.79 45.83 45.78 45.82 0.0M
2022-09-08 45.73 45.74 45.71 45.72 0.0M
2022-09-07 45.75 45.76 45.74 45.74 0.0M
2022-09-06 45.77 45.81 45.75 45.79 0.0M
2022-09-02 45.80 45.83 45.76 45.79 0.0M
2022-09-01 45.76 45.77 45.74 45.76 0.1M
2022-08-31 45.89 45.89 45.84 45.84 0.0M
2022-08-30 45.96 45.96 45.85 45.89 0.0M
2022-08-29 46.01 46.04 45.97 45.99 0.0M
2022-08-26 46.08 46.08 45.99 45.99 0.0M
2022-08-25 46.03 46.06 46.03 46.05 0.0M
2022-08-24 46.30 46.34 46.30 46.32 0.0M
2022-08-23 46.35 46.36 46.29 46.30 0.0M
2022-08-22 46.41 46.41 46.35 46.40 0.0M
2022-08-19 46.31 46.37 46.28 46.29 0.0M
2022-08-18 46.39 46.40 46.31 46.31 0.0M
2022-08-17 46.31 46.31 46.23 46.24 0.0M
2022-08-16 46.25 46.31 46.24 46.28 0.0M
2022-08-15 46.21 46.35 46.21 46.29 0.0M
2022-08-12 46.14 46.15 46.04 46.11 0.0M
2022-08-11 46.04 46.04 45.98 46.00 0.0M
2022-08-10 45.83 45.90 45.79 45.90 0.0M
2022-08-09 45.75 45.80 45.70 45.74 0.0M
2022-08-08 45.68 45.77 45.68 45.68 0.0M
2022-08-05 45.59 45.60 45.49 45.55 0.0M
2022-08-04 45.53 45.53 45.44 45.49 0.0M
2022-08-03 45.44 45.48 45.37 45.44 0.0M
2022-08-02 45.44 45.45 45.35 45.40 0.0M
2022-08-01 45.37 45.41 45.30 45.36 0.3M
2022-07-29 45.27 45.27 45.23 45.27 0.0M
2022-07-28 45.05 45.15 45.05 45.10 0.0M
2022-07-27 45.04 45.08 44.96 45.02 0.0M
2022-07-26 44.98 44.98 44.90 44.91 0.0M
2022-07-25 44.95 44.95 44.91 44.92 0.0M
2022-07-22 44.84 44.91 44.83 44.87 0.0M
2022-07-21 44.79 44.79 44.77 44.77 0.0M
2022-07-20 44.93 44.99 44.93 44.99 0.0M
2022-07-19 44.75 44.88 44.70 44.87 0.1M
2022-07-18 44.54 44.60 44.54 44.59 0.0M
2022-07-15 44.53 44.53 44.49 44.49 0.0M
2022-07-14 44.44 44.49 44.42 44.45 0.0M
2022-07-13 44.57 44.62 44.53 44.58 0.0M
2022-07-12 44.52 44.52 44.48 44.52 0.0M
2022-07-11 44.48 44.53 44.44 44.50 0.0M
2022-07-08 44.56 44.63 44.53 44.58 0.0M
2022-07-07 44.47 44.54 44.45 44.54 0.0M
2022-07-06 44.49 44.55 44.49 44.55 0.0M
2022-07-05 44.53 44.71 44.53 44.60 0.0M
2022-07-01 44.60 44.65 44.55 44.60 0.0M
2022-06-30 44.95 44.95 44.72 44.77 0.1M
2022-06-29 45.05 45.05 44.95 44.99 0.0M
2022-06-28 45.10 45.11 45.04 45.04 0.0M
2022-06-27 45.19 45.23 45.12 45.18 0.0M
2022-06-24 45.18 45.22 45.14 45.19 0.0M
2022-06-23 45.41 45.42 45.37 45.40 0.0M
2022-06-22 45.63 45.86 45.60 45.64 0.1M
2022-06-21 45.43 45.82 45.40 45.64 0.0M
2022-06-17 45.37 45.56 45.37 45.49 0.0M
2022-06-16 45.39 45.49 45.38 45.49 0.0M
2022-06-15 45.55 45.82 45.46 45.55 0.0M
2022-06-14 45.71 45.87 45.65 45.77 0.0M
2022-06-13 46.25 46.25 45.77 45.78 0.1M
2022-06-10 46.38 46.38 46.19 46.19 0.1M
2022-06-09 46.40 46.42 46.34 46.34 0.0M
2022-06-08 46.43 46.44 46.38 46.38 0.0M
2022-06-07 46.42 46.46 46.39 46.41 0.0M
2022-06-06 46.44 46.44 46.34 46.36 0.0M
2022-06-03 46.16 46.20 46.13 46.18 0.0M
2022-06-02 45.90 46.09 45.90 46.08 0.0M
2022-06-01 45.81 45.91 45.81 45.85 0.0M
2022-05-31 45.76 45.80 45.71 45.74 0.1M
2022-05-27 45.65 45.81 45.65 45.75 0.0M
2022-05-26 45.48 45.59 45.46 45.57 0.0M
2022-05-25 45.66 45.67 45.61 45.64 0.0M
2022-05-24 45.83 45.86 45.77 45.79 0.1M
2022-05-23 45.87 45.96 45.87 45.91 0.0M
2022-05-20 45.95 45.95 45.81 45.86 0.0M
2022-05-19 46.17 46.23 46.07 46.09 0.0M
2022-05-18 46.23 46.29 46.14 46.16 0.0M
2022-05-17 46.27 46.27 46.15 46.23 0.2M
2022-05-16 46.39 46.51 46.39 46.45 0.0M
2022-05-13 46.56 46.70 46.55 46.68 0.0M
2022-05-12 46.98 46.99 46.90 46.93 0.0M
2022-05-11 47.13 47.16 47.05 47.08 0.0M
2022-05-10 47.36 47.36 47.15 47.16 0.0M
2022-05-09 47.26 47.54 47.22 47.28 0.3M
2022-05-06 47.65 47.65 47.49 47.54 0.0M
2022-05-05 47.72 47.76 47.72 47.72 0.0M
2022-05-04 47.81 47.85 47.72 47.82 0.0M
2022-05-03 47.72 47.76 47.72 47.74 0.0M
2022-05-02 47.79 47.82 47.79 47.80 0.0M
2022-04-29 47.92 47.92 47.84 47.84 0.0M
2022-04-28 47.93 48.05 47.93 47.99 0.0M
2022-04-27 48.06 48.08 48.02 48.02 0.0M
2022-04-26 48.11 48.11 48.05 48.05 0.0M
2022-04-25 48.14 48.18 48.08 48.17 0.0M
2022-04-22 48.18 48.27 48.12 48.21 0.0M
2022-04-21 48.26 48.26 48.11 48.12 0.0M
2022-04-20 48.33 48.33 48.26 48.26 0.0M
2022-04-19 48.26 48.32 48.24 48.29 0.0M
2022-04-18 48.32 48.32 48.21 48.21 0.0M
2022-04-14 48.24 48.30 48.24 48.27 0.0M
2022-04-13 48.20 48.23 48.18 48.21 0.0M
2022-04-12 48.25 48.25 48.17 48.21 0.0M
2022-04-11 48.22 48.23 48.18 48.22 0.0M
2022-04-08 48.23 48.28 48.18 48.23 0.0M
2022-04-07 48.19 48.24 48.18 48.19 0.0M
2022-04-06 48.20 48.20 48.15 48.16 0.0M
2022-04-05 48.10 48.19 48.10 48.15 0.3M
2022-04-04 48.13 48.13 48.07 48.11 0.0M
2022-04-01 48.09 48.12 48.06 48.07 0.0M
2022-03-31 48.00 48.00 47.92 47.95 0.1M
2022-03-30 47.87 47.97 47.87 47.91 0.0M
2022-03-29 47.80 47.83 47.78 47.78 0.0M
2022-03-28 47.78 47.78 47.74 47.74 0.0M
2022-03-25 47.66 47.73 47.66 47.72 0.0M
2022-03-24 47.78 47.83 47.78 47.80 0.0M
2022-03-23 48.10 48.10 47.93 47.93 0.0M
2022-03-22 47.94 47.98 47.94 47.94 0.0M
2022-03-21 47.88 47.88 47.88 47.88 0.0M
2022-03-18 47.80 47.82 47.76 47.80 0.0M
2022-03-17 47.72 47.72 47.65 47.71 0.0M
2022-03-16 47.68 47.68 47.62 47.64 0.0M
2022-03-15 47.72 47.74 47.68 47.72 0.0M
2022-03-14 47.82 47.86 47.82 47.86 0.0M
2022-03-11 47.93 47.93 47.88 47.90 0.0M
2022-03-10 48.03 48.03 47.95 48.00 0.0M
2022-03-09 48.04 48.04 48.00 48.00 0.0M
2022-03-08 48.11 48.13 48.05 48.09 0.0M
2022-03-07 48.22 48.25 48.18 48.22 0.0M
2022-03-04 48.34 48.34 48.29 48.31 0.0M
2022-03-03 48.36 48.37 48.31 48.35 0.0M
2022-03-02 48.33 48.36 48.33 48.33 0.0M
2022-03-01 48.36 48.36 48.32 48.36 0.0M
2022-02-28 48.47 48.50 48.44 48.44 0.0M
2022-02-25 48.34 48.35 48.29 48.33 0.0M
2022-02-24 48.38 48.42 48.31 48.39 0.0M
2022-02-23 48.53 48.54 48.51 48.51 0.0M
2022-02-22 48.54 48.56 48.54 48.54 0.0M
2022-02-18 48.61 48.61 48.54 48.57 0.0M
2022-02-17 48.61 48.62 48.59 48.59 0.0M
2022-02-16 48.63 48.63 48.61 48.61 0.0M
2022-02-15 48.58 48.61 48.58 48.58 0.0M
2022-02-14 48.67 48.67 48.64 48.66 0.0M
2022-02-11 48.69 48.69 48.68 48.68 0.0M
2022-02-10 48.73 48.75 48.71 48.72 0.0M
2022-02-09 48.79 48.79 48.77 48.77 0.0M
2022-02-08 48.78 48.78 48.75 48.76 0.0M
2022-02-07 48.74 48.78 48.74 48.78 0.0M
2022-02-04 48.76 48.76 48.73 48.75 0.0M
2022-02-03 48.77 48.79 48.76 48.76 0.0M
2022-02-02 48.95 48.95 48.75 48.76 0.0M
2022-02-01 48.73 48.75 48.72 48.75 0.0M
2022-01-31 48.75 48.76 48.75 48.75 0.0M
2022-01-28 48.80 48.80 48.77 48.78 0.0M
2022-01-27 48.89 48.89 48.86 48.87 0.0M
2022-01-26 48.91 48.91 48.88 48.88 0.0M
2022-01-25 48.93 48.93 48.90 48.90 0.0M
2022-01-24 48.91 48.92 48.89 48.92 0.0M
2022-01-21 48.96 48.96 48.95 48.95 0.0M
2022-01-20 48.97 48.98 48.96 48.96 0.0M
2022-01-19 48.95 48.96 48.94 48.95 0.3M
2022-01-18 48.94 48.95 48.94 48.94 0.0M
2022-01-14 48.92 48.92 48.92 48.92 0.0M
2022-01-13 48.90 48.91 48.89 48.90 0.0M
2022-01-12 48.89 48.90 48.89 48.89 0.0M
2022-01-11 48.86 48.88 48.86 48.88 0.0M
2022-01-10 48.86 48.87 48.84 48.86 0.0M
2022-01-07 48.84 48.84 48.84 48.84 0.0M
2022-01-06 48.84 48.85 48.84 48.84 0.0M
2022-01-05 48.84 48.84 48.82 48.82 0.0M
2022-01-04 48.80 48.80 48.79 48.80 0.0M
2022-01-03 48.75 48.77 48.75 48.77 0.0M