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
2021-12-31 23.02 23.05 23.00 23.02 0.0M
2021-12-30 23.04 23.08 23.02 23.02 0.0M
2021-12-29 23.05 23.06 23.00 23.04 0.0M
2021-12-28 23.00 23.05 23.00 23.00 0.0M
2021-12-27 22.97 23.07 22.95 23.03 0.2M
2021-12-23 22.91 22.91 22.91 22.91 0.0M
2021-12-22 22.86 23.01 22.86 23.01 0.2M
2021-12-21 22.76 22.88 22.75 22.88 0.1M
2021-12-20 22.62 22.69 22.62 22.68 0.0M
2021-12-17 22.74 22.86 22.74 22.85 0.0M
2021-12-16 22.79 22.87 22.78 22.78 0.0M
2021-12-15 22.87 22.87 22.78 22.78 0.0M
2021-12-14 22.77 22.78 22.77 22.78 0.0M
2021-12-13 22.77 22.78 22.77 22.78 0.0M
2021-12-10 22.81 22.82 22.77 22.77 0.0M
2021-12-08 22.80 22.80 22.80 22.80 0.0M
2021-12-03 22.69 22.69 22.69 22.69 0.0M
2021-12-01 22.71 22.71 22.71 22.71 0.0M
2021-11-30 22.79 22.79 22.79 22.79 0.0M
2021-11-29 22.83 22.83 22.74 22.74 0.1M
2021-11-26 22.74 22.74 22.74 22.74 0.0M
2021-11-23 22.79 22.79 22.79 22.79 0.0M
2021-11-15 22.71 22.71 22.71 22.71 0.0M
2021-11-11 22.77 22.77 22.77 22.77 0.0M
2021-11-08 22.74 22.82 22.74 22.82 0.0M
2021-11-05 22.73 22.73 22.73 22.73 0.0M
2021-11-02 22.76 22.76 22.76 22.76 0.0M
2021-11-01 22.70 22.70 22.70 22.70 0.0M
2021-10-29 22.73 22.73 22.73 22.73 0.0M
2021-10-27 22.71 22.71 22.71 22.71 0.0M
2021-10-04 22.39 22.39 22.39 22.39 0.0M
2021-10-01 22.48 22.52 22.46 22.46 0.0M
2021-09-27 22.60 22.60 22.55 22.55 0.0M
2021-09-23 22.54 22.54 22.54 22.54 0.0M
2021-09-21 22.33 22.40 22.32 22.40 0.0M
2021-09-20 22.35 22.35 22.35 22.35 0.0M
2021-09-17 22.43 22.49 22.43 22.49 0.0M
2021-09-16 22.54 22.54 22.54 22.54 0.0M
2021-09-15 22.54 22.54 22.54 22.54 0.0M
2021-09-09 22.53 22.53 22.53 22.53 0.0M
2021-09-08 22.59 22.59 22.49 22.49 0.0M
2021-09-03 22.56 22.56 22.56 22.56 0.0M
2021-09-02 22.56 22.56 22.56 22.56 0.0M
2021-08-31 22.54 22.54 22.54 22.54 0.0M
2021-08-26 22.48 22.48 22.48 22.48 0.0M
2021-08-25 22.52 22.52 22.52 22.52 0.0M
2021-08-24 22.50 22.50 22.50 22.50 0.0M
2021-08-23 22.54 22.55 22.44 22.49 0.0M
2021-08-20 22.44 22.44 22.44 22.44 0.0M
2021-08-18 22.38 22.38 22.38 22.38 0.0M
2021-08-17 22.39 22.39 22.39 22.39 0.0M
2021-08-16 22.49 22.49 22.49 22.49 0.0M
2021-08-12 22.51 22.52 22.47 22.47 0.0M
2021-08-09 22.43 22.43 22.43 22.43 0.0M
2021-08-06 22.42 22.43 22.42 22.43 0.0M
2021-08-02 22.34 22.34 22.34 22.34 0.0M
2021-07-27 22.35 22.35 22.35 22.35 0.0M
2021-07-23 22.36 22.36 22.34 22.34 0.0M
2021-07-22 22.38 22.39 22.33 22.33 0.0M
2021-07-16 22.31 22.31 22.27 22.27 0.0M
2021-07-14 22.29 22.30 22.28 22.28 0.1M
2021-07-13 22.34 22.34 22.34 22.34 0.0M
2021-07-12 22.36 22.36 22.36 22.36 0.0M
2021-07-09 22.35 22.35 22.35 22.35 0.0M
2021-07-08 22.26 22.26 22.26 22.26 0.0M
2021-07-07 22.33 22.33 22.33 22.33 0.0M
2021-07-06 22.33 22.37 22.33 22.33 0.0M
2021-07-02 22.39 22.39 22.34 22.34 0.0M
2021-07-01 22.23 22.31 22.23 22.31 0.0M
2021-06-29 22.27 22.29 22.27 22.29 0.0M
2021-06-28 22.22 22.29 22.22 22.29 0.0M
2021-06-25 22.33 22.33 22.28 22.28 0.0M
2021-06-24 22.25 22.26 22.25 22.26 0.0M
2021-06-22 22.09 22.21 22.09 22.21 0.0M
2021-06-21 22.06 22.09 22.06 22.09 0.0M
2021-06-18 22.05 22.05 22.05 22.05 0.0M
2021-06-16 22.12 22.14 22.07 22.14 0.0M
2021-06-10 22.17 22.17 22.17 22.17 0.0M
2021-06-09 22.10 22.10 22.10 22.10 0.0M
2021-05-27 22.07 22.07 22.07 22.07 0.0M
2021-05-25 22.00 22.00 22.00 22.00 0.0M
2021-05-24 22.02 22.02 22.02 22.02 0.0M
2021-05-13 21.82 21.82 21.82 21.82 0.0M
2021-05-11 21.87 21.87 21.87 21.87 0.0M
2021-05-10 21.97 21.97 21.97 21.97 0.0M
2021-05-07 22.04 22.04 22.04 22.04 0.0M
2021-05-06 21.98 21.98 21.98 21.98 0.0M
2021-05-04 21.82 21.89 21.82 21.89 0.0M
2021-04-30 21.93 21.93 21.93 21.93 0.0M
2021-04-28 21.93 21.94 21.89 21.94 0.0M
2021-04-27 21.93 21.93 21.88 21.88 0.0M
2021-04-26 21.94 21.94 21.94 21.94 0.0M
2021-04-22 21.86 21.86 21.86 21.86 0.0M
2021-04-21 21.86 21.93 21.86 21.93 0.0M
2021-04-20 21.84 21.84 21.84 21.84 0.0M
2021-04-16 21.92 21.92 21.92 21.92 0.0M
2021-04-14 21.86 21.93 21.84 21.84 0.0M
2021-04-13 21.86 21.91 21.86 21.88 0.0M
2021-04-12 21.84 21.85 21.84 21.85 0.0M
2021-04-09 21.86 21.86 21.86 21.86 0.0M
2021-04-08 21.85 21.86 21.84 21.84 0.0M
2021-04-07 21.82 21.82 21.77 21.77 0.0M
2021-04-06 21.82 21.82 21.79 21.79 0.0M
2021-04-01 21.65 21.65 21.60 21.65 0.0M
2021-03-31 21.54 21.54 21.54 21.54 0.0M
2021-03-30 21.53 21.53 21.47 21.47 0.0M
2021-03-26 21.46 21.49 21.46 21.49 0.0M
2021-03-25 21.35 21.40 21.35 21.40 0.0M
2021-03-24 21.41 21.42 21.27 21.27 0.0M
2021-03-23 21.31 21.31 21.31 21.31 0.0M
2021-03-22 21.38 21.38 21.38 21.38 0.0M
2021-03-19 21.29 21.29 21.29 21.29 0.0M
2021-03-18 21.44 21.45 21.27 21.27 0.0M
2021-03-17 21.40 21.40 21.40 21.40 0.0M
2021-03-16 21.37 21.37 21.37 21.37 0.0M
2021-03-15 21.39 21.39 21.37 21.37 0.0M
2021-03-12 21.33 21.33 21.30 21.30 0.0M
2021-03-11 21.24 21.29 21.23 21.29 0.0M
2021-03-10 21.14 21.20 21.14 21.20 0.0M
2021-03-09 21.19 21.19 21.15 21.15 0.0M
2021-03-08 21.14 21.20 21.01 21.01 0.0M
2021-03-05 20.82 20.98 20.82 20.98 0.0M
2021-03-04 20.92 20.96 20.74 20.81 0.0M
2021-03-03 21.11 21.11 20.97 20.97 0.0M
2021-03-02 21.09 21.12 21.09 21.11 0.0M
2021-03-01 21.23 21.23 21.17 21.17 0.0M
2021-02-26 20.98 20.98 20.96 20.96 0.0M
2021-02-25 20.95 20.95 20.95 20.95 0.0M
2021-02-24 21.21 21.21 21.21 21.21 0.0M
2021-02-22 21.06 21.06 21.06 21.06 0.0M
2021-02-18 21.16 21.16 21.12 21.12 0.0M
2021-02-17 21.16 21.17 21.16 21.17 0.0M
2021-02-16 21.17 21.17 21.17 21.17 0.0M
2021-02-12 21.19 21.19 21.19 21.19 0.0M
2021-02-10 21.10 21.17 21.08 21.10 0.0M
2021-02-09 21.07 21.13 21.07 21.13 0.0M
2021-02-08 21.14 21.14 21.14 21.14 0.0M
2021-02-05 21.04 21.13 21.02 21.07 0.0M
2021-02-04 21.10 21.10 21.04 21.04 0.0M
2021-02-03 20.96 21.02 20.95 20.95 0.0M
2021-02-02 20.90 20.92 20.89 20.92 0.0M
2021-02-01 20.80 20.81 20.77 20.77 0.0M
2021-01-29 20.62 20.62 20.62 20.62 0.0M
2021-01-28 20.93 20.93 20.79 20.79 0.0M
2021-01-27 20.82 20.82 20.64 20.64 0.0M
2021-01-26 20.95 21.07 20.95 20.99 0.0M
2021-01-25 20.97 21.03 20.89 21.01 0.0M
2021-01-22 21.01 21.01 21.01 21.01 0.0M
2021-01-21 21.02 21.05 21.00 21.05 0.0M
2021-01-20 21.07 21.12 21.05 21.05 0.0M
2021-01-19 20.91 20.91 20.91 20.91 0.0M
2021-01-15 20.81 20.81 20.81 20.81 0.0M
2021-01-14 21.01 21.01 20.89 20.89 0.0M
2021-01-13 21.00 21.00 20.94 20.94 0.0M
2021-01-11 20.88 20.88 20.88 20.88 0.0M
2021-01-08 20.98 20.98 20.98 20.98 0.0M
2021-01-07 20.97 20.97 20.93 20.93 0.0M
2021-01-05 20.70 20.70 20.70 20.70 0.0M
2021-01-04 20.67 20.67 20.60 20.61 0.0M