Pacer Trendpilot™ US Large Cap ETF (PTLC)

PTLC
🏛️ アメリカ →
54.42
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
09:31 54.24 54.24 54.24 54.24 1.7K
09:32 54.26 54.26 54.26 54.26 1.3K
09:35 54.37 54.37 54.37 54.37 1.1K
09:42 54.38 54.38 54.38 54.38 1.0K
09:45 54.36 54.36 54.36 54.36 0.6K
09:46 54.38 54.38 54.38 54.38 0.3K
09:48 54.41 54.41 54.41 54.41 0.5K
09:51 54.39 54.39 54.39 54.39 0.7K
09:52 54.39 54.39 54.39 54.39 0.1K
09:55 54.42 54.42 54.42 54.42 0.4K
09:58 54.45 54.45 54.45 54.45 1.1K
10:00 54.45 54.45 54.45 54.45 0.8K
10:03 54.39 54.39 54.39 54.39 0.4K
10:04 54.37 54.38 54.37 54.38 0.4K
10:05 54.37 54.37 54.37 54.37 0.9K
10:11 54.25 54.25 54.25 54.25 0.9K
10:13 54.24 54.24 54.24 54.24 0.5K
10:15 54.23 54.23 54.23 54.23 0.2K
10:21 54.22 54.22 54.22 54.22 0.3K
10:22 54.24 54.24 54.24 54.24 0.2K
10:23 54.24 54.24 54.24 54.24 1.2K
10:26 54.14 54.14 54.14 54.14 1.2K
10:29 54.17 54.17 54.17 54.17 0.8K
10:30 54.19 54.19 54.17 54.17 0.3K
10:31 54.15 54.15 54.15 54.15 0.5K
10:33 54.17 54.17 54.17 54.17 0.3K
10:34 54.16 54.16 54.16 54.16 0.7K
10:39 54.25 54.25 54.25 54.25 0.2K
10:42 54.26 54.26 54.24 54.24 0.6K
10:44 54.26 54.27 54.26 54.27 2.1K
10:45 54.24 54.24 54.23 54.23 0.9K
10:50 54.16 54.16 54.16 54.16 33.3K
10:56 54.18 54.18 54.18 54.18 2.9K
11:04 54.20 54.20 54.20 54.20 1.3K
11:07 54.20 54.20 54.20 54.20 0.9K
11:08 54.20 54.20 54.20 54.20 0.1K
11:09 54.18 54.18 54.18 54.18 0.1K
11:10 54.19 54.19 54.17 54.17 1.3K
11:11 54.17 54.17 54.17 54.17 0.5K
11:13 54.16 54.17 54.16 54.17 1.4K
11:14 54.15 54.15 54.15 54.15 0.2K
11:16 54.16 54.16 54.16 54.16 0.4K
11:19 54.20 54.20 54.20 54.20 0.9K
11:23 54.19 54.19 54.19 54.19 0.6K
11:24 54.21 54.21 54.21 54.21 0.6K
11:28 54.27 54.27 54.26 54.26 0.4K
11:31 54.27 54.27 54.27 54.27 0.1K
11:32 54.28 54.28 54.28 54.28 0.6K
11:37 54.26 54.27 54.26 54.27 1.7K
11:41 54.23 54.23 54.23 54.23 0.1K
11:43 54.23 54.23 54.23 54.23 1.1K
11:46 54.24 54.25 54.23 54.23 2.0K
11:47 54.24 54.24 54.24 54.24 0.5K
11:49 54.25 54.25 54.25 54.25 0.5K
11:54 54.21 54.21 54.21 54.21 0.5K
11:56 54.22 54.22 54.22 54.22 0.2K
11:58 54.21 54.21 54.19 54.19 1.4K
12:03 54.18 54.18 54.18 54.18 0.4K
12:07 54.20 54.20 54.20 54.20 1.0K
12:11 54.19 54.19 54.19 54.19 0.9K
12:18 54.22 54.22 54.22 54.22 0.5K
12:19 54.24 54.24 54.24 54.24 0.4K
12:21 54.28 54.29 54.28 54.29 0.7K
12:22 54.30 54.30 54.30 54.30 0.1K
12:27 54.33 54.33 54.33 54.33 0.2K
12:28 54.33 54.33 54.33 54.33 0.7K
12:30 54.34 54.34 54.34 54.34 0.3K
12:33 54.30 54.30 54.30 54.30 1.1K
12:41 54.33 54.33 54.33 54.33 0.4K
12:42 54.35 54.35 54.35 54.35 0.5K
12:43 54.35 54.35 54.35 54.35 0.7K
12:46 54.34 54.35 54.34 54.35 0.6K
12:47 54.35 54.35 54.35 54.35 0.2K
12:48 54.34 54.34 54.34 54.34 0.6K
12:49 54.35 54.35 54.35 54.35 1.5K
12:52 54.38 54.38 54.38 54.38 1.0K
12:53 54.36 54.36 54.36 54.36 0.1K
12:54 54.37 54.37 54.37 54.37 0.2K
12:55 54.37 54.37 54.37 54.37 0.3K
12:56 54.36 54.36 54.36 54.36 1.8K
12:58 54.40 54.40 54.40 54.40 0.9K
13:00 54.39 54.40 54.39 54.40 0.4K
13:02 54.41 54.41 54.41 54.41 0.5K
13:04 54.39 54.39 54.39 54.39 0.9K
13:05 54.39 54.39 54.39 54.39 0.5K
13:08 54.39 54.39 54.39 54.39 0.2K
13:10 54.41 54.41 54.41 54.41 0.3K
13:12 54.42 54.42 54.42 54.42 0.1K
13:15 54.42 54.42 54.41 54.41 0.9K
13:18 54.41 54.41 54.41 54.41 0.1K
13:19 54.40 54.41 54.40 54.41 1.5K
13:20 54.39 54.39 54.39 54.39 1.0K
13:27 54.43 54.43 54.43 54.43 1.4K
13:28 54.43 54.43 54.43 54.43 1.3K
13:29 54.42 54.42 54.42 54.42 0.2K
13:30 54.43 54.43 54.43 54.43 0.1K
13:39 54.41 54.42 54.41 54.41 3.2K
13:40 54.42 54.42 54.42 54.42 0.7K
13:41 54.41 54.41 54.40 54.40 1.2K
13:45 54.41 54.41 54.41 54.41 0.7K
13:52 54.39 54.39 54.39 54.39 0.1K
13:53 54.39 54.39 54.39 54.39 1.0K
13:55 54.37 54.37 54.37 54.37 0.5K
13:57 54.37 54.37 54.37 54.37 1.2K
14:00 54.40 54.41 54.40 54.41 0.6K
14:01 54.42 54.42 54.42 54.42 0.4K
14:04 54.41 54.42 54.41 54.42 1.2K
14:08 54.37 54.37 54.37 54.37 0.9K
14:12 54.38 54.38 54.38 54.38 0.6K
14:20 54.41 54.41 54.41 54.41 1.3K
14:27 54.44 54.44 54.44 54.44 0.3K
14:29 54.43 54.43 54.43 54.43 0.3K
14:30 54.45 54.45 54.45 54.45 0.8K
14:34 54.45 54.45 54.44 54.44 2.4K
14:35 54.45 54.45 54.45 54.45 0.2K
14:39 54.45 54.45 54.45 54.45 1.5K
14:41 54.43 54.43 54.43 54.43 0.2K
14:42 54.45 54.45 54.45 54.45 0.7K
14:43 54.44 54.44 54.44 54.44 1.6K
14:46 54.43 54.43 54.43 54.43 0.2K
14:47 54.42 54.43 54.42 54.43 2.5K
14:49 54.46 54.46 54.46 54.46 0.3K
14:50 54.44 54.44 54.44 54.44 0.9K
14:54 54.42 54.44 54.42 54.44 1.3K
14:58 54.45 54.45 54.44 54.44 0.3K
14:59 54.44 54.44 54.44 54.44 0.8K
15:00 54.44 54.44 54.44 54.44 0.5K
15:02 54.44 54.44 54.44 54.44 0.4K
15:03 54.44 54.44 54.44 54.44 1.5K
15:07 54.43 54.43 54.43 54.43 0.2K
15:09 54.42 54.42 54.42 54.42 1.8K
15:10 54.42 54.42 54.42 54.42 0.2K
15:13 54.42 54.42 54.42 54.42 2.0K
15:15 54.40 54.40 54.40 54.40 0.6K
15:16 54.42 54.42 54.42 54.42 0.5K
15:17 54.42 54.42 54.42 54.42 2.3K
15:25 54.44 54.44 54.44 54.44 0.3K
15:28 54.42 54.43 54.42 54.43 0.7K
15:33 54.40 54.40 54.40 54.40 0.5K
15:35 54.41 54.41 54.41 54.41 0.5K
15:36 54.41 54.41 54.41 54.41 0.6K
15:40 54.42 54.42 54.42 54.42 1.2K
15:45 54.41 54.41 54.41 54.41 1.8K
15:46 54.41 54.41 54.41 54.41 0.6K
15:49 54.43 54.43 54.43 54.43 0.4K
15:52 54.38 54.38 54.38 54.38 2.8K
15:53 54.39 54.39 54.39 54.39 1.5K
15:55 54.43 54.43 54.43 54.43 0.9K
15:57 54.45 54.45 54.45 54.45 0.8K
15:59 54.42 54.44 54.42 54.42 0.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 54.19 54.48 54.12 54.42 0.2M
2025-09-25 54.07 54.24 53.86 54.13 0.1M
2025-09-24 54.60 54.66 54.27 54.37 0.2M
2025-09-23 54.87 54.91 54.47 54.56 0.2M
2025-09-22 54.52 54.90 54.49 54.86 0.1M
2025-09-19 54.51 54.66 54.33 54.60 0.2M
2025-09-18 54.30 54.54 54.19 54.36 0.2M
2025-09-17 54.11 54.40 53.70 54.07 0.2M
2025-09-16 54.32 54.32 54.09 54.15 0.2M
2025-09-15 54.10 54.25 54.10 54.23 0.1M
2025-09-12 53.93 54.08 53.90 53.95 0.1M
2025-09-11 53.67 54.02 53.63 53.95 0.2M
2025-09-10 53.69 53.70 53.40 53.52 0.2M
2025-09-09 53.21 53.39 53.12 53.36 0.2M
2025-09-08 53.24 53.32 53.12 53.23 0.2M
2025-09-05 53.47 53.51 52.83 53.09 0.1M
2025-09-04 52.87 53.26 52.81 53.25 0.1M
2025-09-03 52.82 52.86 52.57 52.84 0.1M
2025-09-02 52.29 52.55 52.11 52.53 0.3M
2025-08-29 53.12 53.13 52.79 52.94 0.1M
2025-08-28 53.15 53.29 52.99 53.24 0.1M
2025-08-27 52.88 53.14 52.88 53.09 0.2M
2025-08-26 52.72 52.98 52.60 52.95 0.1M
2025-08-25 52.92 52.97 52.73 52.74 0.2M
2025-08-22 52.33 53.07 52.33 52.96 0.2M
2025-08-21 52.23 52.36 52.04 52.15 0.2M
2025-08-20 52.53 52.53 51.97 52.39 0.2M
2025-08-19 52.78 52.88 52.43 52.50 0.2M
2025-08-18 52.72 52.85 52.72 52.79 0.2M
2025-08-15 53.08 53.08 52.75 52.82 0.2M
2025-08-14 52.74 53.00 52.74 52.98 0.1M
2025-08-13 52.90 53.04 52.77 52.93 0.1M
2025-08-12 52.37 52.77 52.29 52.75 0.1M
2025-08-11 52.32 52.45 52.11 52.19 0.2M
2025-08-08 51.96 52.34 51.96 52.29 0.1M
2025-08-07 52.17 52.28 51.64 51.89 0.3M
2025-08-06 51.60 51.98 51.56 51.91 0.1M
2025-08-05 51.77 51.89 51.46 51.54 0.2M
2025-08-04 51.41 51.81 51.32 51.81 0.2M
2025-08-01 51.34 51.38 50.84 51.02 0.2M
2025-07-31 52.51 52.51 51.77 51.86 0.3M
2025-07-30 52.15 52.30 51.84 52.05 0.2M
2025-07-29 52.36 52.41 52.07 52.15 0.2M
2025-07-28 52.34 52.35 52.17 52.28 0.2M
2025-07-25 52.09 52.33 52.09 52.26 0.1M
2025-07-24 52.11 52.21 52.05 52.08 0.3M
2025-07-23 51.81 52.01 51.70 52.00 0.1M
2025-07-22 51.60 51.68 51.43 51.62 0.2M
2025-07-21 51.61 51.84 51.57 51.61 0.2M
2025-07-18 51.71 51.71 51.42 51.53 0.2M
2025-07-17 51.29 51.58 51.26 51.52 0.1M
2025-07-16 51.23 51.28 50.75 51.23 0.5M
2025-07-15 51.50 51.55 51.11 51.11 0.2M
2025-07-14 51.17 51.32 51.06 51.28 0.4M
2025-07-11 51.09 51.29 51.02 51.19 0.1M
2025-07-10 51.25 51.46 51.17 51.36 0.3M
2025-07-09 51.08 51.28 50.95 51.22 0.2M
2025-07-08 51.05 51.07 50.88 50.92 0.2M
2025-07-07 50.99 51.23 50.75 50.98 0.3M
2025-07-03 51.06 51.42 51.06 51.36 0.1M
2025-07-02 50.72 50.95 50.63 50.94 0.3M
2025-07-01 50.55 50.80 50.55 50.70 0.2M
2025-06-30 50.76 50.83 50.51 50.76 0.2M
2025-06-27 50.30 50.61 50.17 50.47 0.4M
2025-06-26 50.04 50.27 49.95 50.24 0.2M
2025-06-25 49.93 49.96 49.73 49.82 0.2M
2025-06-24 49.66 49.91 49.57 49.81 0.2M
2025-06-23 48.82 49.32 48.62 49.25 0.4M
2025-06-20 49.20 49.21 48.69 48.81 0.3M
2025-06-18 49.09 49.22 48.86 48.89 0.2M
2025-06-17 49.11 49.26 48.89 48.90 0.3M
2025-06-16 49.14 49.49 49.14 49.33 0.3M
2025-06-13 48.99 49.28 48.78 48.85 0.5M
2025-06-12 49.09 49.43 49.09 49.40 0.4M
2025-06-11 49.48 49.55 49.08 49.23 0.4M
2025-06-10 49.19 49.42 49.07 49.40 0.3M
2025-06-09 49.10 49.24 49.02 49.08 0.4M
2025-06-06 48.98 49.21 48.89 49.03 0.3M
2025-06-05 48.94 49.05 48.41 48.56 0.4M
2025-06-04 48.88 48.97 48.78 48.85 0.4M
2025-06-03 48.52 48.89 48.48 48.82 0.3M
2025-06-02 48.19 48.54 47.93 48.51 0.2M
2025-05-30 48.20 48.40 47.78 48.30 0.5M
2025-05-29 48.67 48.69 48.03 48.34 0.5M
2025-05-28 48.43 48.53 48.09 48.12 0.6M
2025-05-27 48.04 48.42 47.89 48.42 0.5M
2025-05-23 47.13 47.63 47.13 47.42 0.3M
2025-05-22 47.72 48.03 47.63 47.75 0.4M
2025-05-21 48.21 48.54 47.68 47.75 1.4M
2025-05-20 48.59 48.66 48.31 48.56 1.7M
2025-05-19 48.75 48.77 48.72 48.75 0.3M
2025-05-16 48.80 48.80 48.70 48.73 0.5M
2025-05-15 48.71 48.75 48.67 48.71 0.4M
2025-05-14 48.67 48.78 48.67 48.73 0.3M
2025-05-13 48.70 48.74 48.70 48.70 0.5M
2025-05-12 48.64 48.85 48.64 48.71 0.5M
2025-05-09 48.64 48.71 48.64 48.70 0.3M
2025-05-08 48.68 48.71 48.68 48.68 0.4M
2025-05-07 48.69 48.72 48.66 48.67 0.4M
2025-05-06 48.66 48.70 48.66 48.69 0.2M
2025-05-05 48.65 48.71 48.65 48.67 0.3M
2025-05-02 48.72 48.72 48.63 48.66 0.4M
2025-05-01 48.67 49.01 48.64 48.67 0.9M
2025-04-30 48.64 48.70 48.60 48.69 0.6M
2025-04-29 48.64 48.68 48.64 48.67 0.3M
2025-04-28 48.62 48.68 48.62 48.65 0.3M
2025-04-25 48.64 48.65 48.60 48.62 0.7M
2025-04-24 48.62 48.65 48.60 48.62 0.4M
2025-04-23 48.64 48.78 48.59 48.62 0.8M
2025-04-22 48.63 48.65 48.54 48.54 2.4M
2025-04-21 48.62 48.66 48.53 48.65 0.5M
2025-04-17 48.60 48.62 48.58 48.58 0.3M
2025-04-16 48.57 48.61 48.55 48.56 0.3M
2025-04-15 48.56 48.61 48.54 48.59 0.5M
2025-04-14 48.56 48.73 48.54 48.54 0.5M
2025-04-11 48.57 48.59 48.51 48.53 0.6M
2025-04-10 48.57 48.61 48.45 48.61 2.7M
2025-04-09 48.52 48.84 48.45 48.57 1.6M
2025-04-08 49.73 49.88 48.19 48.55 0.6M
2025-04-07 47.62 49.78 47.62 48.89 2.2M
2025-04-04 49.55 49.87 48.90 49.07 1.5M
2025-04-03 50.84 50.88 50.40 50.52 0.5M
2025-04-02 51.25 51.78 51.22 51.67 0.3M
2025-04-01 51.38 51.57 51.15 51.48 0.4M
2025-03-31 50.96 51.47 50.82 51.45 0.5M
2025-03-28 51.64 51.71 51.20 51.27 0.4M
2025-03-27 51.73 51.93 51.65 51.75 0.5M
2025-03-26 52.15 52.16 51.75 51.83 0.3M
2025-03-25 52.17 52.17 52.04 52.11 0.2M
2025-03-24 51.98 52.14 51.90 52.06 0.3M
2025-03-21 51.39 51.66 51.32 51.64 0.2M
2025-03-20 51.53 51.82 51.44 51.63 0.3M
2025-03-19 51.55 51.84 51.40 51.69 0.4M
2025-03-18 51.59 51.59 51.28 51.41 0.3M
2025-03-17 51.28 51.91 51.26 51.69 0.2M
2025-03-14 50.68 51.37 50.65 51.28 0.3M
2025-03-13 50.93 50.93 50.08 50.25 0.3M
2025-03-12 51.25 51.32 50.48 50.95 0.3M
2025-03-11 51.02 51.26 50.29 50.68 0.4M
2025-03-10 51.65 51.87 50.62 51.05 0.6M
2025-03-07 52.05 52.61 51.53 52.46 1.4M
2025-03-06 52.43 52.84 51.94 52.16 0.3M
2025-03-05 52.61 53.31 52.24 53.11 0.3M
2025-03-04 52.78 53.34 52.15 52.58 0.9M
2025-03-03 54.35 54.40 52.90 53.23 0.2M
2025-02-28 53.32 54.19 53.09 54.12 0.2M
2025-02-27 54.36 54.47 53.30 53.32 0.2M
2025-02-26 54.37 54.65 53.97 54.18 0.2M
2025-02-25 54.43 54.46 53.84 54.15 0.2M
2025-02-24 54.90 54.94 54.35 54.42 0.2M
2025-02-21 55.64 55.64 54.64 54.67 0.3M
2025-02-20 55.78 55.78 55.35 55.62 0.2M
2025-02-19 55.64 55.90 55.55 55.90 0.2M
2025-02-18 55.64 55.70 55.45 55.69 0.2M
2025-02-14 55.60 55.69 55.52 55.59 0.1M
2025-02-13 55.13 55.60 54.99 55.60 0.1M
2025-02-12 54.68 55.10 54.57 55.01 0.2M
2025-02-11 54.97 55.21 54.94 55.19 0.1M
2025-02-10 55.00 55.20 54.97 55.10 0.2M
2025-02-07 55.26 55.42 54.71 54.80 0.2M
2025-02-06 55.28 55.31 54.97 55.31 0.2M
2025-02-05 54.77 55.11 54.59 55.11 0.2M
2025-02-04 54.52 54.90 54.48 54.88 0.2M
2025-02-03 54.06 54.72 53.84 54.50 0.5M
2025-01-31 55.40 55.62 54.79 54.89 0.2M
2025-01-30 55.01 55.32 54.80 55.20 0.3M
2025-01-29 55.05 55.08 54.65 54.90 0.2M
2025-01-28 54.70 55.20 54.46 55.11 0.2M
2025-01-27 54.19 54.66 54.19 54.66 0.2M
2025-01-24 55.60 55.72 55.34 55.46 0.2M
2025-01-23 55.27 55.61 55.17 55.61 0.3M
2025-01-22 55.28 55.45 55.23 55.32 0.2M
2025-01-21 54.81 55.02 54.61 55.02 0.2M
2025-01-17 54.53 54.66 54.36 54.53 0.1M
2025-01-16 54.14 54.30 53.90 53.99 0.6M
2025-01-15 53.79 54.17 53.78 54.07 0.1M
2025-01-14 53.33 53.34 52.77 53.11 0.2M
2025-01-13 52.53 53.05 52.40 53.05 0.2M
2025-01-10 53.46 53.46 52.78 52.99 0.2M
2025-01-08 53.66 53.82 53.38 53.79 0.2M
2025-01-07 54.52 54.52 53.52 53.70 0.1M
2025-01-06 54.43 54.70 54.16 54.31 0.2M
2025-01-03 53.59 54.05 53.53 53.99 0.2M
2025-01-02 53.81 53.90 52.96 53.33 0.4M