Pacer US Export Leaders ETF (PEXL)

PEXL
🏛️ アメリカ →
57.04
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 56.89 57.04 56.89 57.04 0.0M
2025-09-25 56.46 56.50 56.33 56.50 0.0M
2025-09-24 57.49 57.50 57.02 57.02 0.0M
2025-09-23 57.96 57.96 57.47 57.53 0.0M
2025-09-22 57.23 57.74 57.23 57.67 0.0M
2025-09-19 57.63 57.63 57.01 57.33 0.0M
2025-09-18 57.34 57.48 57.20 57.48 0.0M
2025-09-17 56.73 56.96 56.46 56.46 0.0M
2025-09-16 56.35 56.63 56.20 56.63 0.0M
2025-09-15 56.52 56.52 56.43 56.43 0.0M
2025-09-12 56.49 56.49 56.21 56.21 0.0M
2025-09-11 55.92 56.74 55.92 56.65 0.0M
2025-09-10 55.75 55.75 55.75 55.75 0.0M
2025-09-09 55.60 55.66 55.60 55.66 0.0M
2025-09-08 55.68 55.89 55.55 55.86 0.0M
2025-09-05 55.80 55.80 55.67 55.67 0.0M
2025-09-04 54.63 55.42 54.63 55.42 0.0M
2025-09-03 54.82 54.93 54.74 54.80 0.0M
2025-09-02 54.83 54.83 54.83 54.83 0.0M
2025-08-29 55.27 55.37 55.17 55.28 0.0M
2025-08-28 55.54 55.85 55.54 55.85 0.0M
2025-08-27 55.49 55.61 55.46 55.61 0.0M
2025-08-26 55.30 55.36 55.18 55.36 0.0M
2025-08-25 55.27 55.36 55.18 55.18 0.0M
2025-08-22 55.38 55.53 55.31 55.31 0.0M
2025-08-21 53.57 53.85 53.42 53.76 0.0M
2025-08-20 53.80 53.96 53.80 53.96 0.0M
2025-08-19 54.06 54.13 54.06 54.13 0.0M
2025-08-18 54.40 54.52 54.40 54.47 0.0M
2025-08-15 54.25 54.25 54.25 54.25 0.0M
2025-08-14 54.55 54.76 54.55 54.76 0.0M
2025-08-13 54.90 55.30 54.82 55.30 0.0M
2025-08-12 53.62 54.55 53.62 54.55 0.0M
2025-08-11 53.72 53.80 53.23 53.23 0.0M
2025-08-08 53.44 53.73 53.44 53.55 0.0M
2025-08-07 53.18 53.31 53.00 53.23 0.0M
2025-08-06 53.15 53.21 53.11 53.18 0.0M
2025-08-05 53.52 53.52 53.09 53.36 0.0M
2025-08-04 53.33 53.72 53.31 53.72 0.0M
2025-08-01 53.08 53.08 52.23 52.98 0.0M
2025-07-31 54.21 54.39 53.69 53.69 0.0M
2025-07-30 54.52 54.65 54.11 54.21 0.0M
2025-07-29 54.94 54.94 54.44 54.66 0.0M
2025-07-28 54.53 54.68 54.53 54.59 0.0M
2025-07-25 54.10 54.46 54.10 54.46 0.0M
2025-07-24 54.33 54.33 54.02 54.02 0.0M
2025-07-23 54.21 54.48 54.17 54.40 0.0M
2025-07-22 53.67 53.84 53.64 53.74 0.0M
2025-07-21 53.63 53.63 53.38 53.38 0.0M
2025-07-18 53.43 53.43 53.43 53.43 0.0M
2025-07-17 53.48 53.65 53.34 53.65 0.0M
2025-07-16 52.93 53.07 52.93 53.07 0.0M
2025-07-15 53.43 53.43 53.04 53.04 0.0M
2025-07-14 53.36 53.66 53.35 53.48 0.0M
2025-07-11 53.67 53.78 53.62 53.78 0.0M
2025-07-10 53.70 54.17 53.57 54.09 0.0M
2025-07-09 53.76 53.76 53.47 53.66 0.0M
2025-07-08 53.24 53.70 53.24 53.48 0.0M
2025-07-07 53.46 53.46 52.80 52.96 0.0M
2025-07-03 53.48 53.65 53.32 53.62 0.0M
2025-07-02 53.04 53.33 52.89 53.27 0.0M
2025-07-01 51.78 52.63 51.78 52.42 0.0M
2025-06-30 51.81 51.93 51.81 51.93 0.0M
2025-06-27 51.86 51.86 51.79 51.79 0.0M
2025-06-26 51.18 51.62 51.18 51.62 0.0M
2025-06-25 51.16 51.16 50.76 50.96 0.0M
2025-06-24 50.71 51.02 50.71 51.02 0.0M
2025-06-23 50.06 50.28 49.52 50.28 0.0M
2025-06-20 50.09 50.34 49.78 49.90 0.0M
2025-06-18 49.98 50.43 49.98 50.00 0.0M
2025-06-17 50.31 50.31 49.95 49.98 0.0M
2025-06-16 49.85 50.40 49.85 50.38 0.0M
2025-06-13 49.73 49.99 49.43 49.43 0.0M
2025-06-12 50.17 50.22 50.10 50.22 0.0M
2025-06-11 50.43 50.46 49.89 50.05 0.0M
2025-06-10 49.90 50.23 49.90 50.23 0.0M
2025-06-09 49.70 50.01 49.44 49.72 0.0M
2025-06-06 49.47 49.48 49.26 49.33 0.0M
2025-06-05 49.13 49.34 48.88 48.88 0.0M
2025-06-04 49.16 49.21 49.03 49.09 0.0M
2025-06-03 48.32 49.14 48.32 48.97 0.0M
2025-06-02 48.08 48.28 47.76 48.28 0.0M
2025-05-30 47.97 48.22 47.84 48.22 0.0M
2025-05-29 48.89 48.89 48.49 48.61 0.0M
2025-05-28 48.97 49.02 48.51 48.51 0.0M
2025-05-27 48.56 49.26 48.56 49.02 0.0M
2025-05-23 47.68 47.92 47.68 47.91 0.0M
2025-05-22 48.32 48.44 48.22 48.22 0.0M
2025-05-21 48.82 49.11 48.26 48.26 0.0M
2025-05-20 48.97 49.17 48.97 49.15 0.0M
2025-05-19 48.80 49.25 48.80 49.25 0.0M
2025-05-16 48.95 49.45 48.95 49.45 0.0M
2025-05-15 48.95 48.99 48.93 48.99 0.0M
2025-05-14 49.38 49.43 49.16 49.25 0.0M
2025-05-13 48.75 49.45 48.75 49.42 0.0M
2025-05-12 48.33 48.80 48.25 48.73 0.0M
2025-05-09 46.67 46.76 46.50 46.61 0.0M
2025-05-08 46.25 46.68 46.25 46.68 0.0M
2025-05-07 45.82 46.10 45.80 46.10 0.0M
2025-05-06 45.82 46.02 45.82 45.91 0.0M
2025-05-05 46.16 46.61 46.16 46.29 0.0M
2025-05-02 46.11 46.61 46.11 46.44 0.0M
2025-05-01 45.29 45.69 45.26 45.29 0.0M
2025-04-30 44.08 45.04 44.08 45.04 0.0M
2025-04-29 44.79 45.12 44.68 45.12 0.0M
2025-04-28 44.68 45.00 44.49 45.00 0.0M
2025-04-25 44.51 44.88 44.51 44.88 0.0M
2025-04-24 43.60 44.70 43.60 44.70 0.0M
2025-04-23 44.12 44.12 43.04 43.28 0.0M
2025-04-22 41.78 42.51 41.78 42.38 0.0M
2025-04-21 41.68 41.68 40.98 41.37 0.0M
2025-04-17 41.80 42.42 41.80 42.15 0.0M
2025-04-16 42.26 42.26 41.65 41.91 0.0M
2025-04-15 42.68 42.68 42.49 42.50 0.0M
2025-04-14 42.38 42.70 41.98 42.54 0.0M
2025-04-11 40.90 42.06 40.90 42.06 0.0M
2025-04-10 42.19 42.19 40.51 41.18 0.0M
2025-04-09 38.47 43.54 38.47 43.54 0.0M
2025-04-08 41.44 41.44 38.79 38.79 0.0M
2025-04-07 38.47 40.97 38.05 39.99 0.0M
2025-04-04 39.68 40.34 39.59 39.84 0.0M
2025-04-03 44.19 44.19 42.56 42.66 0.0M
2025-04-02 45.57 46.38 45.57 46.29 0.0M
2025-04-01 45.50 45.80 45.31 45.78 0.0M
2025-03-31 44.84 45.62 44.70 45.62 0.0M
2025-03-28 46.06 46.06 45.58 45.58 0.0M
2025-03-27 46.91 47.13 46.78 46.78 0.0M
2025-03-26 47.72 47.72 46.99 47.23 0.0M
2025-03-25 47.82 47.82 47.53 47.75 0.0M
2025-03-24 47.55 47.82 47.48 47.82 0.0M
2025-03-21 46.50 46.76 46.30 46.76 0.0M
2025-03-20 46.85 47.33 46.85 47.02 0.0M
2025-03-19 46.80 47.47 46.80 47.30 0.0M
2025-03-18 46.62 46.75 46.49 46.73 0.0M
2025-03-17 46.75 47.15 46.75 47.15 0.0M
2025-03-14 45.96 46.51 45.84 46.51 0.0M
2025-03-13 45.87 45.92 45.15 45.41 0.0M
2025-03-12 46.47 46.47 45.72 46.00 0.0M
2025-03-11 46.30 46.42 45.65 46.01 0.0M
2025-03-10 46.85 46.93 45.93 46.35 0.0M
2025-03-07 46.86 47.54 46.52 47.54 0.0M
2025-03-06 47.00 47.49 46.70 46.98 0.0M
2025-03-05 46.89 47.69 46.82 47.66 0.0M
2025-03-04 46.90 47.65 46.23 46.82 0.0M
2025-03-03 48.76 48.76 47.01 47.26 0.0M
2025-02-28 47.91 48.49 47.82 48.49 0.0M
2025-02-27 48.58 49.02 48.05 48.05 0.0M
2025-02-26 49.06 49.55 49.02 49.18 0.0M
2025-02-25 49.34 49.37 48.85 49.02 0.0M
2025-02-24 49.75 49.93 49.46 49.46 0.0M
2025-02-21 50.90 50.90 49.63 49.78 0.0M
2025-02-20 50.66 50.99 50.55 50.93 0.0M
2025-02-19 50.66 51.05 50.58 50.99 0.0M
2025-02-18 50.46 50.88 50.43 50.88 0.0M
2025-02-14 50.29 50.32 50.14 50.16 0.0M
2025-02-13 49.77 50.10 49.77 50.06 0.0M
2025-02-12 49.29 49.70 49.18 49.59 0.0M
2025-02-11 49.76 50.00 49.76 49.80 0.0M
2025-02-10 50.16 50.16 49.90 49.92 0.0M
2025-02-07 50.35 50.35 49.77 49.91 0.0M
2025-02-06 50.38 50.45 49.99 50.14 0.0M
2025-02-05 49.80 50.28 49.80 50.28 0.0M
2025-02-04 49.92 50.08 49.92 50.08 0.0M
2025-02-03 49.21 49.95 48.98 49.72 0.0M
2025-01-31 51.00 51.11 50.17 50.37 0.0M
2025-01-30 50.42 50.76 50.42 50.66 0.0M
2025-01-29 50.13 50.16 49.91 50.01 0.0M
2025-01-28 49.73 50.07 49.73 50.07 0.0M
2025-01-27 50.27 50.31 49.64 49.83 0.0M
2025-01-24 51.59 51.59 51.15 51.22 0.0M
2025-01-23 51.20 51.56 51.09 51.56 0.0M
2025-01-22 51.38 51.60 51.38 51.41 0.0M
2025-01-21 50.63 51.20 50.63 51.14 0.0M
2025-01-17 50.49 50.62 50.29 50.41 0.0M
2025-01-16 49.77 50.18 49.69 49.92 0.0M
2025-01-15 49.50 49.84 49.50 49.66 0.0M
2025-01-14 49.08 49.09 48.71 48.98 0.0M
2025-01-13 48.17 48.71 48.17 48.71 0.0M
2025-01-10 48.51 48.59 48.10 48.32 0.0M
2025-01-08 49.07 49.07 48.55 49.07 0.0M
2025-01-07 49.62 49.62 49.12 49.19 0.0M
2025-01-06 49.35 50.02 49.33 49.39 0.0M
2025-01-03 48.39 49.01 48.39 48.92 0.0M
2025-01-02 48.66 48.82 47.96 48.17 0.0M