Pacer Swan SOS Moderate (January) ETF (PSMD)

PSMD
🏛️ アメリカ →
31.61
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 31.50 31.61 31.50 31.61 0.0M
2025-09-25 31.46 31.50 31.46 31.50 0.0M
2025-09-24 31.65 31.65 31.50 31.54 0.0M
2025-09-23 31.57 31.57 31.50 31.50 0.0M
2025-09-22 31.57 31.62 31.55 31.62 0.0M
2025-09-20 31.58 31.58 31.58 31.58 0.0M
2025-09-19 31.58 31.58 31.58 31.58 0.0M
2025-09-18 31.54 31.54 31.54 31.54 0.0M
2025-09-17 31.45 31.52 31.43 31.51 0.0M
2025-09-16 31.51 31.51 31.51 31.51 0.0M
2025-09-15 31.52 31.52 31.52 31.52 0.0M
2025-09-12 31.44 31.49 31.42 31.49 0.0M
2025-09-11 31.42 31.48 31.42 31.48 0.0M
2025-09-10 31.33 31.39 31.33 31.39 0.0M
2025-09-09 31.27 31.38 31.27 31.34 0.0M
2025-09-08 31.28 31.32 31.18 31.32 0.0M
2025-09-05 31.18 31.35 31.15 31.28 0.2M
2025-09-04 31.17 31.31 31.17 31.31 0.0M
2025-09-03 31.13 31.23 31.13 31.17 0.0M
2025-09-02 31.12 31.16 30.99 31.11 0.0M
2025-08-29 31.26 31.26 31.21 31.21 0.0M
2025-08-28 31.19 31.31 31.19 31.26 0.0M
2025-08-27 31.18 31.30 31.16 31.28 0.0M
2025-08-26 31.23 31.23 31.19 31.19 0.0M
2025-08-25 31.26 31.26 31.17 31.17 0.0M
2025-08-22 31.15 31.19 31.15 31.19 0.0M
2025-08-21 30.98 30.99 30.94 30.94 0.0M
2025-08-20 31.00 31.05 31.00 31.05 0.0M
2025-08-19 31.06 31.06 31.06 31.06 0.0M
2025-08-18 31.09 31.13 31.09 31.13 0.0M
2025-08-15 31.12 31.12 31.12 31.12 0.0M
2025-08-14 31.11 31.14 31.10 31.14 0.0M
2025-08-13 31.18 31.19 31.06 31.13 0.0M
2025-08-12 30.97 31.06 30.97 31.06 0.0M
2025-08-11 30.92 31.07 30.90 30.95 0.0M
2025-08-08 30.94 30.94 30.94 30.94 0.0M
2025-08-07 30.81 30.84 30.79 30.82 0.0M
2025-08-06 30.86 30.88 30.83 30.88 0.0M
2025-08-05 30.69 30.69 30.69 30.69 0.0M
2025-08-04 30.83 30.83 30.83 30.83 0.0M
2025-08-01 30.66 30.66 30.55 30.57 0.0M
2025-07-31 30.90 30.90 30.80 30.80 0.0M
2025-07-30 30.93 30.93 30.79 30.82 0.0M
2025-07-29 30.86 30.86 30.83 30.83 0.0M
2025-07-28 30.88 31.02 30.86 30.92 0.0M
2025-07-25 30.92 30.92 30.92 30.92 0.0M
2025-07-24 30.91 30.93 30.83 30.86 0.0M
2025-07-23 30.72 30.83 30.69 30.83 0.0M
2025-07-22 30.66 30.75 30.66 30.70 0.0M
2025-07-21 30.66 30.71 30.66 30.71 0.0M
2025-07-18 30.67 30.67 30.67 30.67 0.0M
2025-07-17 30.65 30.65 30.65 30.65 0.0M
2025-07-16 30.52 30.56 30.52 30.56 0.0M
2025-07-15 30.57 30.68 30.50 30.50 0.2M
2025-07-14 30.58 30.61 30.58 30.61 0.0M
2025-07-11 30.57 30.57 30.57 30.57 0.0M
2025-07-10 30.60 30.60 30.59 30.59 0.0M
2025-07-09 30.49 30.57 30.48 30.57 0.0M
2025-07-08 30.43 30.43 30.43 30.43 0.0M
2025-07-07 30.48 30.54 30.41 30.44 0.0M
2025-07-03 30.46 30.63 30.46 30.58 0.0M
2025-07-02 30.45 30.51 30.45 30.45 0.0M
2025-07-01 30.39 30.50 30.39 30.40 0.0M
2025-06-30 30.40 30.43 30.40 30.43 0.0M
2025-06-27 30.31 30.33 30.31 30.33 0.0M
2025-06-26 30.26 30.26 30.21 30.21 0.0M
2025-06-25 30.13 30.13 30.13 30.13 0.0M
2025-06-24 30.13 30.15 30.10 30.15 0.0M
2025-06-23 29.90 29.96 29.75 29.96 0.0M
2025-06-20 29.84 29.84 29.78 29.78 0.0M
2025-06-18 29.87 29.87 29.78 29.79 0.0M
2025-06-17 29.86 29.86 29.75 29.75 0.0M
2025-06-16 30.04 30.04 29.94 29.94 0.0M
2025-06-13 29.83 29.93 29.76 29.76 0.0M
2025-06-12 29.95 29.95 29.92 29.95 0.0M
2025-06-11 30.01 30.01 29.85 29.90 0.0M
2025-06-10 29.87 29.94 29.84 29.94 0.0M
2025-06-09 29.86 29.86 29.86 29.86 0.0M
2025-06-06 29.82 29.85 29.76 29.85 0.0M
2025-06-05 29.70 29.90 29.65 29.65 0.0M
2025-06-04 29.79 29.83 29.74 29.77 0.0M
2025-06-03 29.58 29.78 29.58 29.78 0.0M
2025-06-02 29.55 29.66 29.46 29.66 0.0M
2025-05-30 29.43 29.51 29.43 29.51 0.0M
2025-05-29 29.66 29.66 29.53 29.53 0.0M
2025-05-28 29.53 29.53 29.53 29.53 0.0M
2025-05-27 29.43 29.60 29.43 29.60 0.0M
2025-05-23 29.27 29.27 29.27 29.27 0.0M
2025-05-22 29.37 29.40 29.37 29.38 0.0M
2025-05-21 29.63 29.63 29.31 29.40 0.0M
2025-05-20 29.61 29.65 29.42 29.42 0.0M
2025-05-19 29.62 29.69 29.62 29.69 0.0M
2025-05-16 29.63 29.73 29.62 29.68 0.0M
2025-05-15 29.50 29.56 29.50 29.56 0.0M
2025-05-14 29.46 29.51 29.44 29.50 0.0M
2025-05-13 29.44 29.50 29.42 29.49 0.0M
2025-05-12 29.24 29.36 29.24 29.36 0.0M
2025-05-09 28.85 28.86 28.85 28.86 0.0M
2025-05-08 28.84 28.90 28.84 28.87 0.0M
2025-05-07 28.68 28.76 28.68 28.76 0.0M
2025-05-06 28.69 28.76 28.69 28.76 0.0M
2025-05-05 28.80 28.82 28.80 28.82 0.0M
2025-05-02 28.94 28.94 28.91 28.91 0.0M
2025-05-01 28.83 28.87 28.68 28.70 0.0M
2025-04-30 28.61 28.61 28.61 28.61 0.0M
2025-04-29 28.58 28.58 28.53 28.57 0.0M
2025-04-28 28.42 28.49 28.29 28.49 0.0M
2025-04-25 28.34 28.43 28.34 28.43 0.0M
2025-04-24 28.22 28.35 28.22 28.35 0.0M
2025-04-23 28.02 28.02 28.01 28.02 0.0M
2025-04-22 27.64 27.87 27.58 27.79 0.0M
2025-04-21 27.27 27.39 27.26 27.39 0.0M
2025-04-17 27.73 27.82 27.73 27.75 0.0M
2025-04-16 27.82 27.87 27.70 27.70 0.0M
2025-04-15 28.12 28.12 28.04 28.06 0.0M
2025-04-14 28.18 28.18 28.00 28.08 0.0M
2025-04-11 27.55 27.91 27.55 27.91 0.0M
2025-04-10 27.21 27.61 27.21 27.61 0.0M
2025-04-09 26.81 28.22 26.67 28.22 0.0M
2025-04-08 27.62 27.62 26.71 26.71 0.0M
2025-04-07 27.34 27.38 27.04 27.04 0.0M
2025-04-04 27.52 27.52 27.10 27.10 0.0M
2025-04-03 28.14 28.14 28.08 28.08 0.0M
2025-04-02 28.86 28.88 28.86 28.88 0.0M
2025-04-01 28.76 28.76 28.76 28.76 0.0M
2025-03-31 28.68 28.68 28.68 28.68 0.0M
2025-03-28 28.65 28.65 28.61 28.61 0.0M
2025-03-27 29.00 29.03 28.92 28.97 0.0M
2025-03-26 29.04 29.04 28.97 28.97 0.0M
2025-03-25 29.17 29.17 29.17 29.17 0.0M
2025-03-24 29.08 29.14 29.05 29.14 0.0M
2025-03-21 28.74 28.84 28.74 28.84 0.0M
2025-03-20 28.88 28.88 28.82 28.82 0.0M
2025-03-19 28.76 28.89 28.70 28.84 0.0M
2025-03-18 28.64 28.68 28.63 28.68 0.0M
2025-03-17 28.75 28.89 28.75 28.89 0.0M
2025-03-14 28.64 28.74 28.64 28.74 0.0M
2025-03-13 28.60 28.60 28.38 28.38 0.0M
2025-03-12 28.47 28.61 28.47 28.61 0.0M
2025-03-11 28.51 28.62 28.43 28.43 0.0M
2025-03-10 28.73 28.76 28.64 28.64 0.0M
2025-03-07 28.95 29.07 28.82 29.07 0.0M
2025-03-06 29.05 29.09 28.93 28.99 0.0M
2025-03-05 29.15 29.26 29.15 29.17 0.0M
2025-03-04 29.02 29.25 29.01 29.07 0.0M
2025-03-03 29.50 29.57 29.30 29.30 0.0M
2025-02-28 29.40 29.50 29.32 29.50 0.0M
2025-02-27 29.54 29.54 29.21 29.21 0.0M
2025-02-26 29.62 29.62 29.47 29.50 0.0M
2025-02-25 29.42 29.50 29.40 29.50 0.0M
2025-02-24 29.65 29.65 29.56 29.56 0.0M
2025-02-21 29.74 29.74 29.55 29.55 0.0M
2025-02-20 29.72 29.86 29.72 29.77 0.0M
2025-02-19 29.94 29.96 29.82 29.82 0.1M
2025-02-18 29.82 29.91 29.81 29.91 0.1M
2025-02-14 29.84 29.84 29.74 29.74 0.0M
2025-02-13 29.71 29.82 29.71 29.73 0.0M
2025-02-12 29.71 29.72 29.66 29.66 0.0M
2025-02-11 29.71 29.78 29.71 29.72 0.0M
2025-02-10 29.77 29.77 29.72 29.77 0.0M
2025-02-07 29.61 29.61 29.61 29.61 0.0M
2025-02-06 29.75 29.77 29.71 29.73 0.0M
2025-02-05 29.54 29.74 29.54 29.72 0.0M
2025-02-04 29.55 29.62 29.55 29.62 0.0M
2025-02-03 29.46 29.59 29.43 29.58 0.0M
2025-01-31 29.79 29.79 29.63 29.63 0.0M
2025-01-30 29.73 29.76 29.69 29.69 0.0M
2025-01-29 29.54 29.63 29.54 29.63 0.0M
2025-01-28 29.50 29.73 29.50 29.58 0.0M
2025-01-27 29.58 29.59 29.49 29.53 0.0M
2025-01-24 29.76 29.76 29.75 29.75 0.0M
2025-01-23 30.06 30.06 29.67 29.75 0.0M
2025-01-22 29.69 29.69 29.69 29.69 0.0M
2025-01-21 29.61 29.68 29.61 29.61 0.0M
2025-01-17 29.55 29.57 29.52 29.52 0.0M
2025-01-16 29.46 29.46 29.40 29.40 0.0M
2025-01-15 29.36 29.45 29.35 29.38 0.0M
2025-01-14 29.16 29.16 29.16 29.16 0.0M
2025-01-13 29.02 29.14 28.97 29.14 0.0M
2025-01-10 29.11 29.11 29.05 29.05 0.0M
2025-01-08 29.30 29.30 29.23 29.27 0.0M
2025-01-07 29.41 29.41 29.20 29.20 0.0M
2025-01-06 29.51 29.59 29.41 29.41 0.0M
2025-01-03 29.34 29.34 29.34 29.34 0.0M
2025-01-02 29.30 29.37 29.13 29.16 0.0M