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
2023-12-29 47.17 47.19 47.13 47.13 0.0M
2023-12-28 47.14 47.15 47.10 47.12 0.0M
2023-12-27 47.11 47.16 47.06 47.09 0.0M
2023-12-26 47.56 47.57 47.54 47.56 0.0M
2023-12-22 47.49 47.53 47.49 47.52 0.0M
2023-12-21 47.49 47.50 47.46 47.48 0.0M
2023-12-20 47.41 47.45 47.41 47.41 0.1M
2023-12-19 47.54 47.54 47.40 47.43 0.0M
2023-12-18 47.50 47.50 47.35 47.39 0.0M
2023-12-15 47.29 47.36 47.29 47.32 0.0M
2023-12-14 47.25 47.25 47.20 47.25 0.0M
2023-12-13 47.05 47.07 47.02 47.07 0.0M
2023-12-12 47.04 47.04 46.98 47.01 0.2M
2023-12-11 47.01 47.03 46.98 46.98 0.0M
2023-12-08 47.00 47.00 46.91 46.93 0.0M
2023-12-07 46.91 46.94 46.90 46.90 0.0M
2023-12-06 46.92 46.92 46.82 46.85 0.1M
2023-12-05 46.86 46.86 46.69 46.84 0.0M
2023-12-04 46.86 46.86 46.79 46.82 0.0M
2023-12-01 46.82 46.89 46.72 46.81 0.0M
2023-11-30 46.79 46.79 46.72 46.76 0.0M
2023-11-29 46.71 46.73 46.66 46.67 0.2M
2023-11-28 46.64 46.94 46.62 46.68 0.1M
2023-11-27 46.60 46.68 46.59 46.67 0.0M
2023-11-24 46.80 46.80 46.60 46.61 0.0M
2023-11-22 46.55 46.68 46.52 46.56 0.0M
2023-11-21 46.95 46.95 46.82 46.85 0.0M
2023-11-20 46.87 46.87 46.79 46.83 0.0M
2023-11-17 46.75 46.89 46.73 46.76 0.0M
2023-11-16 46.74 46.79 46.66 46.68 0.4M
2023-11-15 46.64 46.67 46.63 46.65 0.0M
2023-11-14 46.58 46.70 46.55 46.64 0.1M
2023-11-13 46.61 46.61 46.50 46.54 0.0M
2023-11-10 46.62 46.62 46.47 46.51 0.1M
2023-11-09 46.36 46.47 46.36 46.46 0.0M
2023-11-08 46.47 46.58 46.42 46.47 0.0M
2023-11-07 46.56 46.56 46.36 46.42 0.0M
2023-11-06 46.35 46.42 46.35 46.38 0.1M
2023-11-03 46.41 46.46 46.29 46.37 0.0M
2023-11-02 46.24 46.30 46.22 46.28 0.0M
2023-11-01 46.19 46.21 46.13 46.18 0.0M
2023-10-31 46.11 46.19 46.10 46.18 0.0M
2023-10-30 46.12 46.25 46.12 46.17 0.1M
2023-10-27 46.13 46.14 46.09 46.12 0.0M
2023-10-26 46.10 46.15 46.08 46.15 0.0M
2023-10-25 46.51 46.51 46.50 46.50 0.0M
2023-10-24 46.51 46.53 46.47 46.51 0.0M
2023-10-23 46.60 46.60 46.48 46.51 0.0M
2023-10-20 46.54 46.54 46.46 46.48 0.0M
2023-10-19 46.56 46.67 46.50 46.53 0.0M
2023-10-18 46.51 46.57 46.50 46.54 0.0M
2023-10-17 46.51 46.77 46.51 46.56 0.0M
2023-10-16 46.60 46.60 46.53 46.55 0.0M
2023-10-13 46.58 46.58 46.52 46.54 0.0M
2023-10-12 46.57 46.58 46.56 46.57 0.0M
2023-10-11 46.53 46.71 46.50 46.69 0.0M
2023-10-10 46.49 46.74 46.48 46.50 0.1M
2023-10-09 46.46 46.47 46.45 46.46 0.0M
2023-10-06 46.47 46.47 46.41 46.43 0.1M
2023-10-05 46.48 46.49 46.45 46.47 0.1M
2023-10-04 46.65 46.65 46.47 46.49 0.1M
2023-10-03 46.65 46.65 46.51 46.56 0.2M
2023-10-02 46.68 46.68 46.60 46.64 0.1M
2023-09-29 46.69 46.76 46.68 46.69 0.2M
2023-09-28 46.79 46.79 46.68 46.70 0.1M
2023-09-27 46.74 46.74 46.70 46.71 0.1M
2023-09-26 46.83 46.83 46.72 46.74 0.1M
2023-09-25 46.75 46.75 46.73 46.75 0.0M
2023-09-22 46.73 46.74 46.70 46.71 0.1M
2023-09-21 46.86 46.86 46.73 46.74 0.0M
2023-09-20 47.03 47.05 47.03 47.04 0.0M
2023-09-19 47.14 47.14 47.02 47.04 0.1M
2023-09-18 47.04 47.04 47.00 47.01 0.0M
2023-09-15 46.95 46.97 46.94 46.95 0.0M
2023-09-14 46.96 46.97 46.94 46.96 0.0M
2023-09-13 46.87 46.90 46.86 46.90 0.0M
2023-09-12 46.87 46.88 46.85 46.87 0.0M
2023-09-11 46.85 46.87 46.84 46.85 0.0M
2023-09-08 46.80 46.80 46.79 46.80 0.0M
2023-09-07 46.80 46.80 46.75 46.77 0.0M
2023-09-06 46.73 46.74 46.73 46.73 0.0M
2023-09-05 46.81 46.81 46.71 46.72 0.0M
2023-09-01 46.69 46.70 46.69 46.70 0.0M
2023-08-31 46.63 46.68 46.63 46.67 0.0M
2023-08-30 46.60 46.63 46.60 46.63 0.0M
2023-08-29 46.59 46.63 46.58 46.61 0.0M
2023-08-28 46.57 46.59 46.57 46.59 0.0M
2023-08-25 46.64 46.64 46.50 46.53 0.0M
2023-08-24 46.70 46.70 46.52 46.52 0.0M
2023-08-23 46.85 46.85 46.81 46.84 0.0M
2023-08-22 46.79 46.79 46.76 46.78 0.0M
2023-08-21 46.82 46.82 46.68 46.70 0.0M
2023-08-18 46.70 46.70 46.67 46.68 0.0M
2023-08-17 46.63 46.68 46.63 46.66 0.0M
2023-08-16 46.62 46.62 46.60 46.62 0.0M
2023-08-15 46.63 46.63 46.59 46.60 0.0M
2023-08-14 46.60 46.62 46.58 46.61 0.0M
2023-08-11 46.55 46.56 46.52 46.56 0.0M
2023-08-10 46.58 46.58 46.54 46.54 0.0M
2023-08-09 46.47 46.50 46.47 46.50 0.0M
2023-08-08 46.51 46.51 46.42 46.45 0.0M
2023-08-07 46.50 46.50 46.42 46.44 0.0M
2023-08-04 46.39 46.39 46.34 46.37 0.0M
2023-08-03 46.33 46.33 46.30 46.33 0.0M
2023-08-02 46.43 46.43 46.32 46.34 0.0M
2023-08-01 46.38 46.45 46.33 46.38 0.1M
2023-07-31 46.43 46.43 46.34 46.36 0.0M
2023-07-28 46.32 46.32 46.27 46.32 0.0M
2023-07-27 46.29 46.29 46.23 46.23 0.0M
2023-07-26 46.63 46.65 46.58 46.65 0.0M
2023-07-25 46.59 46.64 46.59 46.62 0.0M
2023-07-24 46.75 46.75 46.59 46.63 0.0M
2023-07-21 46.51 46.54 46.48 46.51 0.2M
2023-07-20 46.46 46.50 46.45 46.47 0.0M
2023-07-19 46.46 46.50 46.44 46.45 0.1M
2023-07-18 46.42 46.45 46.40 46.45 0.1M
2023-07-17 46.39 46.41 46.37 46.41 0.0M
2023-07-14 46.36 46.46 46.31 46.32 0.0M
2023-07-13 46.32 46.34 46.29 46.32 0.0M
2023-07-12 46.31 46.31 46.22 46.26 0.0M
2023-07-11 46.17 46.20 46.15 46.19 0.0M
2023-07-10 46.08 46.11 46.06 46.11 0.0M
2023-07-07 46.06 46.06 46.00 46.05 0.0M
2023-07-06 46.04 46.04 45.96 46.02 0.0M
2023-07-05 45.97 46.08 45.97 46.04 0.1M
2023-07-03 45.99 45.99 45.99 45.99 0.0M
2023-06-30 45.97 46.01 45.93 45.98 0.0M
2023-06-29 45.83 45.90 45.79 45.81 0.0M
2023-06-28 45.86 45.86 45.71 45.75 0.0M
2023-06-27 45.76 45.77 45.72 45.76 0.0M
2023-06-26 45.64 45.71 45.64 45.68 0.0M
2023-06-23 45.66 45.66 45.64 45.64 0.0M
2023-06-22 45.65 45.65 45.63 45.63 0.0M
2023-06-21 45.88 46.04 45.88 45.95 0.0M
2023-06-20 45.98 45.98 45.89 45.91 0.0M
2023-06-16 45.88 45.88 45.83 45.86 0.0M
2023-06-15 45.83 45.83 45.79 45.83 0.0M
2023-06-14 45.78 45.84 45.76 45.83 0.0M
2023-06-13 45.78 45.78 45.77 45.77 0.0M
2023-06-12 45.81 45.81 45.70 45.72 0.0M
2023-06-09 45.66 45.71 45.66 45.69 0.0M
2023-06-08 45.64 45.65 45.60 45.63 0.0M
2023-06-07 45.66 45.67 45.59 45.62 0.0M
2023-06-06 45.57 45.59 45.55 45.58 0.0M
2023-06-05 45.54 45.57 45.54 45.56 0.0M
2023-06-02 45.57 45.57 45.49 45.51 0.0M
2023-06-01 45.51 45.51 45.42 45.45 0.0M
2023-05-31 45.41 45.45 44.63 45.43 0.0M
2023-05-30 45.43 45.47 45.43 45.45 0.0M
2023-05-26 45.37 45.42 45.37 45.40 0.0M
2023-05-25 45.39 45.39 45.35 45.37 0.0M
2023-05-24 45.66 45.69 45.60 45.66 0.0M
2023-05-23 45.75 45.75 45.67 45.70 0.0M
2023-05-22 45.67 45.72 45.67 45.68 0.0M
2023-05-19 45.72 45.72 45.66 45.68 0.0M
2023-05-18 45.68 45.68 45.63 45.66 0.0M
2023-05-17 45.69 45.71 45.67 45.69 0.0M
2023-05-16 45.68 45.70 45.66 45.66 0.0M
2023-05-15 45.69 45.75 45.69 45.73 0.0M
2023-05-12 45.74 45.75 45.73 45.74 0.0M
2023-05-11 45.77 45.77 45.69 45.70 0.0M
2023-05-10 45.70 45.74 45.70 45.73 0.0M
2023-05-09 45.70 45.70 45.68 45.68 0.0M
2023-05-08 45.79 45.79 45.68 45.70 0.0M
2023-05-05 45.71 45.72 45.68 45.70 0.0M
2023-05-04 45.66 45.67 45.64 45.67 0.1M
2023-05-03 45.70 45.72 45.67 45.70 0.0M
2023-05-02 45.66 45.71 45.66 45.70 0.0M
2023-05-01 45.71 45.73 45.66 45.69 0.0M
2023-04-28 45.76 45.76 45.64 45.66 0.0M
2023-04-27 45.62 46.09 45.58 45.66 0.1M
2023-04-26 46.00 46.00 45.94 45.96 0.0M
2023-04-25 46.00 46.00 45.92 45.94 0.0M
2023-04-24 45.91 45.98 45.91 45.96 0.0M
2023-04-21 45.95 45.96 45.92 45.93 0.0M
2023-04-20 45.91 45.91 45.88 45.88 0.0M
2023-04-19 45.88 45.88 45.84 45.88 0.0M
2023-04-18 45.90 45.90 45.84 45.88 0.0M
2023-04-17 45.87 45.87 45.81 45.84 0.0M
2023-04-14 45.78 45.84 45.78 45.81 0.0M
2023-04-13 45.76 45.83 45.76 45.83 0.0M
2023-04-12 45.76 45.78 45.72 45.76 0.0M
2023-04-11 45.74 45.74 45.71 45.73 0.0M
2023-04-10 45.62 45.74 45.62 45.71 0.0M
2023-04-06 45.58 45.71 45.58 45.63 0.0M
2023-04-05 45.63 45.64 45.55 45.59 0.0M
2023-04-04 45.53 45.60 45.53 45.56 0.0M
2023-04-03 45.52 45.52 45.45 45.50 0.0M
2023-03-31 45.35 45.35 45.30 45.31 0.0M
2023-03-30 45.14 45.20 45.13 45.17 0.0M
2023-03-29 45.06 45.09 45.03 45.08 0.0M
2023-03-28 45.00 45.00 44.97 44.97 0.0M
2023-03-27 44.96 44.98 44.89 44.93 0.0M
2023-03-24 44.87 44.97 44.85 44.92 0.0M
2023-03-23 44.86 44.96 44.82 44.91 0.0M
2023-03-22 45.18 45.30 45.08 45.16 0.1M
2023-03-21 45.01 45.12 45.01 45.06 0.0M
2023-03-20 44.99 45.16 44.98 45.08 0.0M
2023-03-17 45.17 45.20 45.08 45.10 0.0M
2023-03-16 45.29 45.31 45.23 45.23 0.0M
2023-03-15 45.33 45.81 45.32 45.43 0.0M
2023-03-14 45.43 45.48 45.31 45.40 0.0M
2023-03-13 45.51 45.72 45.51 45.64 0.0M
2023-03-10 45.73 45.78 45.61 45.68 0.0M
2023-03-09 45.70 45.73 45.66 45.69 0.0M
2023-03-08 45.76 45.76 45.67 45.71 0.0M
2023-03-07 45.76 45.76 45.71 45.74 0.0M
2023-03-06 45.76 45.76 45.69 45.72 0.0M
2023-03-03 45.68 45.72 45.64 45.69 0.0M
2023-03-02 45.66 45.68 45.59 45.64 0.0M
2023-03-01 45.65 45.70 45.64 45.67 0.0M
2023-02-28 45.64 45.69 45.62 45.68 0.0M
2023-02-27 45.76 45.76 45.68 45.72 0.0M
2023-02-24 45.68 45.73 45.65 45.69 0.0M
2023-02-23 45.65 45.73 45.65 45.70 0.0M
2023-02-22 45.92 45.98 45.89 45.93 0.0M
2023-02-21 46.00 46.00 45.97 46.00 0.0M
2023-02-17 46.06 46.09 46.03 46.05 0.0M
2023-02-16 46.08 46.08 46.03 46.06 0.0M
2023-02-15 46.10 46.10 46.02 46.05 0.0M
2023-02-14 46.02 46.10 46.02 46.06 0.0M
2023-02-13 46.06 46.06 46.02 46.02 0.0M
2023-02-10 46.06 46.09 46.05 46.06 0.0M
2023-02-09 46.11 46.12 46.07 46.07 0.0M
2023-02-08 46.02 46.11 46.02 46.02 0.0M
2023-02-07 46.03 46.14 46.03 46.05 0.0M
2023-02-06 46.05 46.05 46.01 46.01 0.0M
2023-02-03 45.99 46.05 45.99 46.03 0.0M
2023-02-02 46.06 46.08 46.04 46.04 0.0M
2023-02-01 46.12 46.12 45.96 46.02 0.2M
2023-01-31 45.96 45.97 45.91 45.97 0.0M
2023-01-30 45.89 45.92 45.84 45.87 0.0M
2023-01-27 45.84 45.84 45.76 45.80 0.0M
2023-01-26 45.79 45.80 45.72 45.76 0.0M
2023-01-25 45.95 46.02 45.95 45.98 0.0M
2023-01-24 45.96 45.96 45.89 45.89 0.0M
2023-01-23 45.82 45.83 45.79 45.80 0.0M
2023-01-20 45.80 45.82 45.80 45.81 0.0M
2023-01-19 45.75 45.78 45.65 45.77 0.0M
2023-01-18 45.70 45.75 45.70 45.72 0.0M
2023-01-17 45.61 45.74 45.61 45.62 0.0M
2023-01-13 45.48 45.55 45.48 45.54 0.0M
2023-01-12 45.44 45.47 45.37 45.45 0.0M
2023-01-11 45.37 45.40 45.34 45.36 0.0M
2023-01-10 45.26 45.30 45.21 45.26 0.0M
2023-01-09 45.24 45.27 45.18 45.27 0.0M
2023-01-06 45.07 45.11 45.05 45.05 0.0M
2023-01-05 44.83 44.98 44.83 44.94 0.0M
2023-01-04 44.86 44.95 44.86 44.92 0.0M
2023-01-03 44.86 44.87 44.82 44.86 0.0M