Pacer Trendpilot™ 100 ETF (PTNQ)

PTNQ
🏛️ アメリカ →
76.99
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 76.72 77.08 76.52 76.99 0.0M
2025-09-25 76.44 76.88 76.09 76.68 0.0M
2025-09-24 77.40 77.40 76.75 77.00 0.0M
2025-09-23 77.81 77.81 77.15 77.26 0.0M
2025-09-22 77.28 77.92 77.28 77.82 0.1M
2025-09-19 77.14 77.42 76.88 77.40 0.0M
2025-09-18 76.73 77.19 76.62 76.88 0.0M
2025-09-17 76.24 76.37 75.59 76.09 0.0M
2025-09-16 76.49 76.53 76.19 76.31 0.0M
2025-09-15 75.88 76.36 75.88 76.32 0.0M
2025-09-12 75.52 75.89 75.48 75.76 0.0M
2025-09-11 75.30 75.53 75.04 75.43 0.1M
2025-09-10 75.29 75.33 74.74 74.97 0.1M
2025-09-09 74.76 74.97 74.52 74.95 0.0M
2025-09-08 74.58 74.95 74.58 74.66 0.1M
2025-09-05 74.89 74.94 73.86 74.26 0.0M
2025-09-04 73.63 74.32 73.58 74.27 0.0M
2025-09-03 73.41 73.75 73.19 73.60 0.0M
2025-09-02 72.32 73.04 72.25 73.01 0.1M
2025-08-29 74.14 74.14 73.43 73.55 0.0M
2025-08-28 74.03 74.60 73.95 74.54 0.1M
2025-08-27 73.71 74.12 73.67 74.09 0.0M
2025-08-26 73.57 73.92 73.56 73.92 0.0M
2025-08-25 73.63 73.99 73.62 73.69 0.0M
2025-08-22 72.84 74.09 72.81 73.81 0.0M
2025-08-21 72.77 73.05 72.59 72.70 0.0M
2025-08-20 73.31 73.31 72.17 73.07 0.0M
2025-08-19 74.45 74.45 73.41 73.46 0.0M
2025-08-18 74.36 74.56 74.30 74.48 0.1M
2025-08-15 74.87 74.87 74.34 74.50 0.0M
2025-08-14 74.90 75.12 74.75 74.94 0.0M
2025-08-13 75.19 75.27 74.78 74.93 0.1M
2025-08-12 74.32 74.91 74.05 74.91 0.2M
2025-08-11 74.20 74.46 73.80 73.88 0.0M
2025-08-08 73.61 74.20 73.60 74.15 0.0M
2025-08-07 73.74 73.88 72.99 73.41 0.1M
2025-08-06 72.53 73.30 72.45 73.23 0.0M
2025-08-05 72.86 73.09 72.31 72.34 0.0M
2025-08-04 72.13 72.86 72.13 72.85 0.0M
2025-08-01 72.09 72.22 71.25 71.58 0.1M
2025-07-31 74.23 74.23 72.87 72.95 0.1M
2025-07-30 73.32 73.63 73.00 73.32 0.0M
2025-07-29 73.66 73.87 73.16 73.20 0.0M
2025-07-28 73.38 73.49 73.24 73.35 0.1M
2025-07-25 72.91 73.28 72.91 73.14 0.0M
2025-07-24 72.97 73.12 72.77 73.02 0.1M
2025-07-23 72.64 72.77 72.33 72.74 0.0M
2025-07-22 72.93 72.93 72.15 72.55 0.0M
2025-07-21 72.66 73.11 72.66 72.83 0.1M
2025-07-18 72.82 72.82 72.33 72.45 0.1M
2025-07-17 72.08 72.61 71.94 72.54 0.1M
2025-07-16 72.04 72.06 71.36 71.99 0.0M
2025-07-15 72.37 72.50 71.87 71.94 0.0M
2025-07-14 71.53 71.91 71.30 71.85 0.0M
2025-07-11 71.54 71.78 71.34 71.58 0.1M
2025-07-10 71.93 71.93 71.51 71.82 0.0M
2025-07-09 71.53 71.99 71.50 71.87 0.1M
2025-07-08 71.42 71.55 71.23 71.38 0.0M
2025-07-07 71.49 71.54 71.09 71.29 0.1M
2025-07-03 71.43 71.95 71.43 71.94 0.0M
2025-07-02 70.51 71.26 70.51 71.09 0.1M
2025-07-01 70.96 71.13 70.40 70.64 0.0M
2025-06-30 71.12 71.43 70.95 71.37 0.1M
2025-06-27 70.78 71.04 70.41 70.77 0.1M
2025-06-26 70.19 70.61 70.05 70.58 0.0M
2025-06-25 70.06 70.06 69.73 69.87 0.0M
2025-06-24 69.45 69.83 69.34 69.78 0.0M
2025-06-23 68.14 68.76 67.68 68.72 0.1M
2025-06-20 68.78 68.86 67.84 68.00 0.0M
2025-06-18 68.50 68.70 68.23 68.29 0.0M
2025-06-17 68.59 68.83 68.18 68.25 0.1M
2025-06-16 68.56 69.09 68.56 69.04 0.2M
2025-06-13 68.19 68.64 67.88 68.00 0.1M
2025-06-12 68.45 68.99 68.45 68.86 0.1M
2025-06-11 69.17 69.28 68.51 68.77 0.1M
2025-06-10 68.51 69.06 68.48 69.01 0.0M
2025-06-09 68.37 68.70 68.37 68.47 0.1M
2025-06-06 68.34 68.64 68.26 68.36 0.1M
2025-06-05 68.43 68.80 67.49 67.79 0.1M
2025-06-04 68.10 68.39 68.10 68.30 0.1M
2025-06-03 67.52 68.24 67.52 68.06 0.3M
2025-06-02 66.70 67.55 66.70 67.53 0.1M
2025-05-30 66.97 67.11 66.15 67.00 0.0M
2025-05-29 67.95 68.09 66.86 67.18 0.0M
2025-05-28 67.35 67.58 66.96 67.00 0.1M
2025-05-27 66.62 67.33 66.47 67.32 0.0M
2025-05-23 65.36 66.07 65.21 65.75 0.2M
2025-05-22 66.24 66.83 66.24 66.40 0.1M
2025-05-21 66.76 67.53 66.07 66.29 0.2M
2025-05-20 67.09 67.25 66.75 67.18 0.1M
2025-05-19 67.32 67.44 67.31 67.37 0.1M
2025-05-16 67.33 67.41 67.33 67.39 0.1M
2025-05-15 67.34 67.40 67.27 67.34 0.1M
2025-05-14 67.33 67.38 67.32 67.32 0.1M
2025-05-13 67.34 67.37 67.33 67.33 0.1M
2025-05-12 67.27 67.38 67.27 67.36 0.1M
2025-05-09 67.30 67.37 67.30 67.35 0.1M
2025-05-08 67.33 67.44 67.29 67.34 0.1M
2025-05-07 67.29 67.38 67.29 67.36 0.2M
2025-05-06 67.28 67.33 67.28 67.29 0.0M
2025-05-05 67.31 67.32 67.26 67.26 0.1M
2025-05-02 67.31 67.31 67.23 67.23 0.1M
2025-05-01 67.37 67.37 67.23 67.23 0.1M
2025-04-30 67.20 67.39 67.20 67.39 0.1M
2025-04-29 67.26 67.29 67.26 67.28 0.0M
2025-04-28 67.24 67.29 67.24 67.25 0.1M
2025-04-25 67.18 67.28 67.18 67.25 0.0M
2025-04-24 67.16 67.27 67.16 67.18 0.1M
2025-04-23 67.31 67.31 67.22 67.22 0.1M
2025-04-22 67.26 67.29 67.22 67.25 0.1M
2025-04-21 67.12 67.31 67.12 67.28 0.3M
2025-04-17 67.10 67.21 67.10 67.18 0.1M
2025-04-16 67.11 67.20 67.10 67.11 0.1M
2025-04-15 67.08 67.22 67.08 67.22 0.1M
2025-04-14 67.26 67.26 67.15 67.15 0.1M
2025-04-11 67.21 67.22 67.14 67.22 0.1M
2025-04-10 67.33 67.33 67.12 67.24 0.2M
2025-04-09 67.15 67.19 67.12 67.15 0.2M
2025-04-08 67.12 67.16 67.12 67.15 0.3M
2025-04-07 67.09 67.17 67.07 67.15 0.3M
2025-04-04 68.14 68.46 67.03 67.03 0.2M
2025-04-03 69.70 70.10 69.29 69.29 0.1M
2025-04-02 70.60 71.75 70.60 71.57 0.0M
2025-04-01 70.86 71.32 70.59 71.12 0.0M
2025-03-31 70.39 71.01 70.00 71.01 0.0M
2025-03-28 71.68 71.82 70.84 70.97 0.0M
2025-03-27 72.00 72.35 71.87 71.99 0.0M
2025-03-26 72.78 72.89 72.05 72.10 0.0M
2025-03-25 72.83 73.05 72.73 73.05 0.0M
2025-03-24 72.38 72.75 72.38 72.64 0.0M
2025-03-21 71.39 71.82 71.08 71.79 0.1M
2025-03-20 71.55 72.12 71.55 71.73 0.0M
2025-03-19 71.50 72.13 71.35 71.85 0.0M
2025-03-18 71.77 71.77 71.12 71.34 0.1M
2025-03-17 71.63 72.23 71.60 72.03 0.0M
2025-03-14 71.29 71.76 71.12 71.76 0.1M
2025-03-13 71.49 71.49 70.34 70.83 0.1M
2025-03-12 71.56 71.69 71.09 71.58 0.0M
2025-03-11 71.11 71.62 70.74 71.06 0.1M
2025-03-10 71.92 72.02 70.90 71.12 0.1M
2025-03-07 72.21 72.79 71.79 72.79 0.1M
2025-03-06 72.79 73.25 72.28 72.28 0.0M
2025-03-05 73.14 73.64 72.67 73.45 0.0M
2025-03-04 72.78 73.66 72.41 72.88 0.1M
2025-03-03 74.41 74.41 72.89 73.24 0.0M
2025-02-28 73.33 74.16 73.24 74.16 0.0M
2025-02-27 74.81 74.95 73.33 73.33 0.1M
2025-02-26 74.67 75.00 74.35 74.46 0.0M
2025-02-25 74.94 74.94 74.24 74.57 0.0M
2025-02-24 75.59 75.75 74.87 74.87 0.1M
2025-02-21 76.42 76.44 75.47 75.55 0.0M
2025-02-20 76.59 76.59 76.10 76.46 0.0M
2025-02-19 76.45 76.72 76.39 76.62 0.0M
2025-02-18 76.48 76.61 76.35 76.61 0.0M
2025-02-14 76.43 76.54 76.30 76.54 0.1M
2025-02-13 75.96 76.26 75.76 76.21 0.0M
2025-02-12 75.28 75.79 75.28 75.79 0.0M
2025-02-11 75.38 75.78 75.38 75.60 0.1M
2025-02-10 75.48 75.81 75.48 75.78 0.0M
2025-02-07 75.94 75.94 75.17 75.17 0.0M
2025-02-06 75.61 75.84 75.48 75.84 0.0M
2025-02-05 75.16 75.63 75.02 75.63 0.1M
2025-02-04 74.91 75.38 74.72 75.38 0.1M
2025-02-03 74.39 75.01 74.28 74.90 0.2M
2025-01-31 75.49 75.90 75.08 75.26 0.0M
2025-01-30 75.19 75.35 74.92 75.11 0.1M
2025-01-29 75.21 75.21 74.75 75.11 0.0M
2025-01-28 74.46 75.23 74.25 75.11 0.0M
2025-01-27 74.28 74.74 74.09 74.50 0.0M
2025-01-24 75.92 76.08 75.56 75.82 0.1M
2025-01-23 75.65 76.04 75.65 76.04 0.1M
2025-01-22 75.71 76.06 75.71 75.83 0.0M
2025-01-21 75.36 75.43 75.01 75.40 0.0M
2025-01-17 75.10 75.23 74.84 75.12 0.0M
2025-01-16 74.89 74.89 74.22 74.22 0.1M
2025-01-15 74.26 74.68 74.23 74.58 0.1M
2025-01-14 73.97 74.02 73.38 73.71 0.1M
2025-01-13 73.26 73.80 73.20 73.64 0.0M
2025-01-10 74.27 74.27 73.57 73.88 0.1M
2025-01-08 74.38 74.62 74.16 74.42 0.1M
2025-01-07 75.40 75.40 74.33 74.42 0.2M
2025-01-06 75.13 75.51 75.03 75.26 0.1M
2025-01-03 74.22 74.82 74.22 74.80 0.0M
2025-01-02 74.46 74.56 73.71 73.96 0.1M