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
2022-12-30 21.96 22.01 21.86 21.99 0.0M
2022-12-29 22.10 22.10 22.00 22.05 0.0M
2022-12-28 21.90 21.90 21.73 21.73 0.0M
2022-12-27 22.04 22.04 21.94 21.94 0.0M
2022-12-19 21.76 21.82 21.76 21.82 0.0M
2022-12-15 22.02 22.02 22.02 22.02 0.0M
2022-12-14 22.22 22.22 22.22 22.22 0.0M
2022-12-13 22.16 22.22 22.16 22.21 0.0M
2022-12-09 22.09 22.09 22.01 22.01 0.0M
2022-12-08 22.01 22.04 22.01 22.04 0.0M
2022-12-07 21.97 21.97 21.97 21.97 0.0M
2022-12-06 22.01 22.04 21.94 21.94 0.0M
2022-12-05 22.10 22.10 22.10 22.10 0.0M
2022-12-02 22.12 22.19 22.12 22.19 0.0M
2022-12-01 22.17 22.18 22.17 22.18 0.0M
2022-11-29 21.95 21.96 21.95 21.96 0.0M
2022-11-23 22.03 22.06 22.03 22.06 0.0M
2022-11-18 21.90 21.90 21.90 21.90 0.0M
2022-11-17 21.84 21.84 21.84 21.84 0.0M
2022-11-15 21.86 21.90 21.86 21.90 0.0M
2022-11-14 21.89 21.89 21.84 21.84 0.0M
2022-11-11 21.87 21.87 21.87 21.87 0.0M
2022-11-10 21.69 21.77 21.69 21.77 0.0M
2022-11-09 21.19 21.19 21.19 21.19 0.0M
2022-11-08 21.52 21.52 21.43 21.43 0.0M
2022-11-07 21.30 21.37 21.28 21.37 0.0M
2022-11-04 21.15 21.22 21.15 21.22 0.0M
2022-11-03 21.13 21.15 21.06 21.06 0.0M
2022-11-02 21.19 21.29 21.19 21.26 0.0M
2022-11-01 21.57 21.57 21.41 21.41 0.0M
2022-10-31 21.44 21.48 21.44 21.48 0.0M
2022-10-28 21.29 21.52 21.29 21.52 0.0M
2022-10-27 21.25 21.25 21.25 21.25 0.0M
2022-10-26 21.36 21.36 21.31 21.31 0.0M
2022-10-24 21.09 21.19 21.09 21.19 0.0M
2022-10-20 20.78 20.78 20.78 20.78 0.0M
2022-10-19 20.87 20.92 20.81 20.84 0.0M
2022-10-18 21.06 21.06 20.91 20.91 0.0M
2022-10-17 20.74 20.83 20.74 20.75 0.0M
2022-10-14 20.44 20.44 20.44 20.44 0.0M
2022-10-13 20.29 20.74 20.29 20.74 0.0M
2022-10-12 20.42 20.42 20.42 20.42 0.0M
2022-10-05 21.09 21.10 21.09 21.10 0.0M
2022-10-04 21.14 21.14 21.11 21.11 0.0M
2022-10-03 20.76 20.76 20.76 20.76 0.0M
2022-09-30 20.44 20.44 20.44 20.44 0.0M
2022-09-29 20.61 20.61 20.61 20.61 0.0M
2022-09-28 20.88 20.88 20.88 20.88 0.0M
2022-09-27 20.60 20.60 20.60 20.60 0.0M
2022-09-21 21.11 21.11 21.11 21.11 0.0M
2022-09-20 21.21 21.21 21.21 21.21 0.0M
2022-09-19 21.32 21.32 21.32 21.32 0.0M
2022-09-12 21.75 21.75 21.75 21.75 0.0M
2022-09-09 21.67 21.67 21.67 21.67 0.0M
2022-09-08 21.48 21.53 21.48 21.53 0.0M
2022-09-07 21.50 21.50 21.46 21.46 0.0M
2022-09-06 21.27 21.27 21.27 21.27 0.0M
2022-09-02 21.26 21.30 21.26 21.30 0.0M
2022-09-01 21.34 21.39 21.34 21.39 0.1M
2022-08-31 21.37 21.37 21.37 21.37 0.0M
2022-08-29 21.61 21.61 21.51 21.51 0.0M
2022-08-26 21.55 21.55 21.55 21.55 0.0M
2022-08-25 21.85 21.86 21.85 21.86 0.0M
2022-08-23 21.72 21.76 21.70 21.70 0.0M
2022-08-22 21.68 21.68 21.68 21.68 0.0M
2022-08-19 21.91 21.91 21.91 21.91 0.0M
2022-08-18 21.99 22.04 21.99 22.04 0.0M
2022-08-16 22.05 22.12 22.05 22.10 0.0M
2022-08-15 22.06 22.08 22.06 22.08 0.0M
2022-08-12 22.07 22.07 22.03 22.03 0.0M
2022-08-10 21.85 21.87 21.85 21.87 0.0M
2022-08-09 21.63 21.66 21.63 21.66 0.0M
2022-08-04 21.73 21.73 21.73 21.73 0.0M
2022-08-03 21.73 21.74 21.73 21.74 0.0M
2022-07-26 21.17 21.17 21.17 21.17 0.0M
2022-07-25 21.27 21.27 21.27 21.27 0.0M
2022-07-20 21.20 21.22 21.20 21.22 0.0M
2022-07-19 21.15 21.17 21.15 21.17 0.0M
2022-07-18 20.88 20.89 20.86 20.86 0.0M
2022-07-15 20.93 20.99 20.93 20.99 0.0M
2022-07-14 20.78 20.78 20.78 20.78 0.0M
2022-07-13 20.83 20.83 20.82 20.82 0.0M
2022-07-12 20.88 20.88 20.85 20.85 0.0M
2022-07-08 21.01 21.01 21.01 21.01 0.0M
2022-07-06 20.90 20.90 20.90 20.90 0.0M
2022-07-01 20.83 20.83 20.83 20.83 0.0M
2022-06-30 20.74 20.74 20.70 20.70 0.0M
2022-06-29 20.77 20.77 20.77 20.77 0.0M
2022-06-28 20.82 20.82 20.82 20.82 0.0M
2022-06-27 21.04 21.05 21.00 21.01 0.0M
2022-06-22 20.65 20.65 20.65 20.65 0.0M
2022-06-21 20.63 20.65 20.63 20.63 0.0M
2022-06-16 20.37 20.37 20.29 20.29 0.0M
2022-06-15 20.64 20.75 20.52 20.75 0.0M
2022-06-13 20.61 20.61 20.50 20.50 0.0M
2022-06-10 21.00 21.00 20.98 20.98 0.0M
2022-06-08 21.54 21.54 21.54 21.54 0.0M
2022-06-07 21.66 21.66 21.66 21.66 0.0M
2022-06-06 21.57 21.60 21.55 21.55 0.0M
2022-06-02 21.45 21.68 21.45 21.68 0.0M
2022-06-01 21.58 21.59 21.49 21.49 0.0M
2022-05-31 21.52 21.52 21.52 21.52 0.0M
2022-05-26 21.28 21.42 21.28 21.36 0.0M
2022-05-25 21.16 21.17 21.16 21.17 0.0M
2022-05-24 21.01 21.01 21.01 21.01 0.0M
2022-05-23 21.10 21.10 21.10 21.10 0.0M
2022-05-20 20.91 20.91 20.91 20.91 0.0M
2022-05-18 20.93 20.93 20.93 20.93 0.0M
2022-05-17 21.35 21.40 21.35 21.40 0.0M
2022-05-16 21.20 21.20 21.17 21.17 0.0M
2022-05-13 21.14 21.19 21.10 21.19 0.0M
2022-05-12 20.90 20.90 20.90 20.90 0.0M
2022-05-11 20.92 20.92 20.92 20.92 0.0M
2022-05-09 21.05 21.05 21.05 21.05 0.0M
2022-05-06 21.41 21.41 21.36 21.40 0.0M
2022-05-05 21.74 21.74 21.44 21.52 0.0M
2022-05-04 21.62 21.86 21.62 21.86 0.0M
2022-05-03 21.56 21.57 21.56 21.56 0.0M
2022-04-29 21.73 21.73 21.40 21.40 0.0M
2022-04-28 21.58 21.83 21.58 21.83 0.0M
2022-04-27 21.59 21.59 21.57 21.57 0.0M
2022-04-26 21.64 21.64 21.58 21.58 0.0M
2022-04-25 21.75 21.89 21.70 21.88 0.0M
2022-04-22 22.05 22.05 21.84 21.84 0.0M
2022-04-21 22.23 22.23 22.16 22.16 0.0M
2022-04-20 22.48 22.48 22.27 22.35 0.0M
2022-04-19 22.26 22.35 22.23 22.35 0.0M
2022-04-18 22.18 22.21 22.13 22.14 0.0M
2022-04-14 22.36 22.36 22.17 22.17 0.0M
2022-04-13 22.35 22.35 22.32 22.32 0.0M
2022-04-12 22.25 22.25 22.18 22.18 0.0M
2022-04-11 22.45 22.47 22.28 22.28 0.0M
2022-04-07 22.33 22.45 22.33 22.45 0.0M
2022-04-06 22.41 22.41 22.40 22.40 0.0M
2022-04-05 22.56 22.56 22.51 22.51 0.0M
2022-04-04 22.65 22.72 22.60 22.66 0.0M
2022-04-01 22.52 22.55 22.52 22.55 0.0M
2022-03-31 22.55 22.55 22.55 22.55 0.0M
2022-03-29 22.73 22.76 22.72 22.76 0.0M
2022-03-25 22.54 22.54 22.54 22.54 0.0M
2022-03-24 22.49 22.49 22.49 22.49 0.0M
2022-03-17 22.06 22.17 22.06 22.17 0.0M
2022-03-16 21.96 22.02 21.96 22.02 0.0M
2022-03-14 21.56 21.56 21.48 21.48 0.0M
2022-03-11 21.76 21.76 21.58 21.58 0.0M
2022-03-10 21.72 21.75 21.72 21.75 0.0M
2022-03-08 21.52 21.54 21.52 21.54 0.0M
2022-03-04 21.91 21.95 21.91 21.95 0.0M
2022-03-02 22.18 22.18 22.11 22.11 0.0M
2022-03-01 21.81 21.86 21.81 21.86 0.0M
2022-02-28 22.10 22.10 22.07 22.07 0.0M
2022-02-25 22.08 22.15 22.07 22.15 0.0M
2022-02-24 21.42 21.88 21.42 21.87 0.0M
2022-02-23 21.95 21.95 21.71 21.72 0.0M
2022-02-22 21.94 21.94 21.94 21.94 0.0M
2022-02-18 22.09 22.09 22.04 22.05 0.0M
2022-02-16 22.30 22.45 22.24 22.38 0.2M
2022-02-15 22.33 22.33 22.33 22.33 0.0M
2022-02-14 22.06 22.14 22.06 22.14 0.0M
2022-02-11 22.40 22.40 22.20 22.20 0.0M
2022-02-10 22.80 22.80 22.46 22.46 0.0M
2022-02-09 22.68 22.68 22.63 22.63 0.0M
2022-02-08 22.42 22.49 22.42 22.49 0.0M
2022-02-07 22.50 22.50 22.35 22.35 0.0M
2022-02-04 22.50 22.50 22.41 22.41 0.0M
2022-02-03 22.55 22.56 22.35 22.35 0.0M
2022-02-02 22.66 22.66 22.65 22.65 0.0M
2022-02-01 22.50 22.56 22.50 22.55 0.1M
2022-01-31 22.44 22.44 22.44 22.44 0.0M
2022-01-26 21.91 21.91 21.91 21.91 0.0M
2022-01-25 21.94 22.01 21.94 22.01 0.0M
2022-01-24 21.82 22.15 21.81 22.15 0.0M
2022-01-21 22.30 22.30 22.19 22.19 0.0M
2022-01-20 22.65 22.70 22.35 22.35 0.0M
2022-01-19 22.66 22.66 22.53 22.53 0.0M
2022-01-18 22.63 22.65 22.58 22.58 0.0M
2022-01-14 22.75 22.80 22.75 22.80 0.0M
2022-01-13 22.90 22.90 22.82 22.82 0.1M
2022-01-12 22.94 22.94 22.94 22.94 0.0M
2022-01-11 22.94 22.94 22.93 22.93 0.1M
2022-01-10 22.64 22.80 22.62 22.80 0.0M
2022-01-07 22.85 22.87 22.84 22.84 0.0M
2022-01-06 22.85 22.85 22.84 22.84 0.0M
2022-01-05 23.07 23.07 22.85 22.85 0.0M
2022-01-04 23.04 23.04 23.04 23.04 0.0M
2022-01-03 23.00 23.07 23.00 23.02 0.0M