Principal U.S. Small-Cap ETF (PSC)

PSC
🏛️ アメリカ →
57.09
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
2023-12-29 46.45 46.45 45.92 45.97 0.0M
2023-12-28 46.68 46.68 46.37 46.50 0.0M
2023-12-27 46.63 46.81 46.51 46.63 0.0M
2023-12-26 46.32 46.80 46.32 46.64 0.0M
2023-12-22 46.44 46.48 46.10 46.27 0.0M
2023-12-21 45.77 46.06 45.65 46.05 0.0M
2023-12-20 45.99 46.49 45.36 45.36 0.0M
2023-12-19 45.90 46.17 45.90 46.09 0.0M
2023-12-18 45.65 45.65 45.18 45.29 0.0M
2023-12-15 45.43 45.45 45.04 45.23 0.0M
2023-12-14 45.31 45.58 45.00 45.43 0.0M
2023-12-13 43.26 44.42 42.96 44.42 0.0M
2023-12-12 42.93 43.15 42.89 43.05 0.0M
2023-12-11 42.89 43.11 42.87 43.10 1.8M
2023-12-08 42.78 43.05 42.69 42.90 0.0M
2023-12-07 42.44 42.64 42.42 42.61 0.0M
2023-12-06 42.72 43.07 41.93 42.29 0.3M
2023-12-05 42.71 43.02 42.46 42.51 0.1M
2023-12-04 42.68 43.49 42.63 43.22 0.0M
2023-12-01 41.86 42.74 41.82 42.74 0.0M
2023-11-30 41.67 41.82 41.51 41.64 0.0M
2023-11-29 41.95 41.95 41.47 41.47 0.0M
2023-11-28 41.36 41.65 41.28 41.34 0.0M
2023-11-27 41.21 41.71 41.21 41.64 0.0M
2023-11-24 41.45 41.71 41.45 41.68 0.1M
2023-11-22 41.38 41.54 41.31 41.46 0.1M
2023-11-21 41.34 41.41 41.16 41.17 0.1M
2023-11-20 41.34 41.60 41.34 41.57 0.2M
2023-11-17 41.33 41.52 41.29 41.33 0.0M
2023-11-16 41.43 41.45 40.89 40.99 0.0M
2023-11-15 41.94 41.94 41.52 41.52 0.0M
2023-11-14 40.64 41.37 40.64 41.37 0.0M
2023-11-13 39.22 39.61 39.22 39.49 0.0M
2023-11-10 39.10 39.53 39.08 39.44 0.0M
2023-11-09 39.48 39.49 38.98 38.98 0.0M
2023-11-08 39.65 39.65 39.02 39.37 0.0M
2023-11-07 39.75 39.88 39.57 39.67 0.5M
2023-11-06 40.50 40.50 39.73 39.96 0.0M
2023-11-03 40.18 40.57 40.17 40.30 0.0M
2023-11-02 39.00 39.47 39.00 39.42 0.0M
2023-11-01 38.37 38.72 38.30 38.72 0.0M
2023-10-31 38.32 38.40 38.26 38.37 0.0M
2023-10-30 37.92 38.11 37.85 37.99 0.0M
2023-10-27 38.16 38.16 37.78 37.92 0.0M
2023-10-26 38.15 38.49 38.15 38.26 0.0M
2023-10-25 38.27 38.38 38.12 38.19 0.0M
2023-10-24 38.88 38.88 38.63 38.71 0.0M
2023-10-23 38.75 38.81 38.36 38.36 0.0M
2023-10-20 39.19 39.19 38.69 38.69 0.0M
2023-10-19 39.72 39.92 39.21 39.21 0.0M
2023-10-18 40.14 40.17 39.89 39.89 0.0M
2023-10-17 40.39 41.00 40.39 40.71 0.4M
2023-10-16 39.90 40.32 39.90 40.21 0.0M
2023-10-13 39.84 39.84 39.52 39.60 0.0M
2023-10-12 40.38 40.41 39.93 39.97 0.0M
2023-10-11 40.94 41.02 40.57 40.79 0.0M
2023-10-10 41.02 41.09 40.87 40.87 0.0M
2023-10-09 39.96 40.51 39.92 40.41 0.0M
2023-10-06 39.58 40.34 39.55 40.11 0.0M
2023-10-05 39.80 39.86 39.53 39.82 0.0M
2023-10-04 39.50 39.82 39.46 39.79 0.0M
2023-10-03 40.07 40.07 39.58 39.67 0.0M
2023-10-02 40.62 40.62 40.19 40.36 0.2M
2023-09-29 41.58 41.58 40.86 40.90 0.0M
2023-09-28 41.13 41.21 41.13 41.15 0.0M
2023-09-27 40.61 40.77 40.55 40.72 0.0M
2023-09-26 40.47 40.85 40.31 40.34 0.0M
2023-09-25 40.62 40.87 40.62 40.81 0.0M
2023-09-22 40.79 40.79 40.53 40.53 0.0M
2023-09-21 40.92 40.92 40.58 40.58 0.0M
2023-09-20 41.83 41.85 41.19 41.19 0.0M
2023-09-19 41.89 41.89 41.51 41.51 0.0M
2023-09-18 41.89 41.98 41.77 41.80 0.0M
2023-09-15 41.85 41.89 41.79 41.89 0.0M
2023-09-14 42.31 42.47 42.24 42.36 0.0M
2023-09-13 41.75 41.88 41.69 41.77 0.0M
2023-09-12 42.03 42.05 41.82 41.88 0.0M
2023-09-11 42.18 42.18 41.93 41.95 0.0M
2023-09-08 41.98 42.04 41.91 41.92 0.0M
2023-09-07 42.01 42.03 41.85 41.98 0.0M
2023-09-06 42.50 42.50 42.09 42.35 0.0M
2023-09-05 42.62 42.73 42.41 42.42 0.0M
2023-09-01 43.41 43.48 43.21 43.42 0.0M
2023-08-31 43.12 43.15 42.97 42.97 0.0M
2023-08-30 42.79 43.10 42.73 42.99 0.0M
2023-08-29 42.42 42.74 42.41 42.70 0.0M
2023-08-28 42.20 42.20 42.10 42.13 0.0M
2023-08-25 41.72 42.02 41.66 41.84 0.0M
2023-08-24 42.05 42.05 41.63 41.63 0.0M
2023-08-23 41.98 42.20 41.98 42.15 0.0M
2023-08-22 41.87 41.89 41.75 41.75 0.0M
2023-08-21 41.75 41.89 41.63 41.84 0.0M
2023-08-18 41.78 41.95 41.78 41.87 0.0M
2023-08-17 42.17 42.17 41.70 41.70 0.0M
2023-08-16 42.60 42.60 42.22 42.22 0.0M
2023-08-15 43.00 43.00 42.71 42.74 1.0M
2023-08-14 42.91 43.15 42.79 43.15 1.5M
2023-08-11 43.01 43.25 43.01 43.23 0.0M
2023-08-10 43.80 43.80 43.05 43.14 0.0M
2023-08-09 43.32 43.32 43.02 43.15 0.0M
2023-08-08 43.39 43.63 43.39 43.63 0.0M
2023-08-07 43.93 44.22 43.84 44.05 0.0M
2023-08-04 43.69 44.08 43.65 43.65 0.0M
2023-08-03 43.51 43.93 43.48 43.80 0.0M
2023-08-02 43.97 44.00 43.74 43.90 0.1M
2023-08-01 44.16 44.30 43.99 44.26 0.0M
2023-07-31 44.11 44.40 44.11 44.40 0.0M
2023-07-28 43.80 44.10 43.80 44.06 0.0M
2023-07-27 44.32 44.32 43.51 43.57 0.0M
2023-07-26 44.02 44.15 43.92 44.07 0.0M
2023-07-25 44.05 44.14 43.92 43.92 0.0M
2023-07-24 44.01 44.01 43.74 43.89 0.0M
2023-07-21 44.03 44.03 43.39 43.71 0.0M
2023-07-20 43.92 43.92 43.72 43.80 0.0M
2023-07-19 44.12 44.12 43.97 44.06 0.0M
2023-07-18 43.95 44.06 43.89 44.06 0.0M
2023-07-17 42.95 43.59 42.95 43.50 0.0M
2023-07-14 42.86 43.10 42.86 43.07 0.0M
2023-07-13 43.18 43.38 43.18 43.36 0.0M
2023-07-12 42.95 43.18 42.95 42.97 0.0M
2023-07-11 42.34 42.62 42.34 42.56 0.0M
2023-07-10 42.05 42.15 42.03 42.15 0.0M
2023-07-07 41.54 41.88 41.54 41.57 0.0M
2023-07-06 41.36 41.36 40.91 41.26 0.0M
2023-07-05 41.94 42.07 41.82 41.82 0.0M
2023-07-03 42.16 42.40 42.16 42.40 0.0M
2023-06-30 42.42 42.59 42.41 42.41 0.0M
2023-06-29 41.93 42.25 41.93 42.21 0.0M
2023-06-28 41.72 41.72 41.63 41.70 0.0M
2023-06-27 40.88 41.54 40.88 41.54 0.0M
2023-06-26 40.94 41.11 40.90 40.90 0.0M
2023-06-23 40.93 41.01 40.75 40.75 0.0M
2023-06-22 41.22 41.36 41.20 41.28 0.0M
2023-06-21 41.40 41.73 41.39 41.47 0.0M
2023-06-20 41.31 41.48 41.30 41.48 0.0M
2023-06-16 42.17 42.17 41.45 41.64 0.0M
2023-06-15 41.47 41.81 41.47 41.81 0.0M
2023-06-14 41.94 41.94 41.50 41.50 0.0M
2023-06-13 41.87 41.95 41.86 41.93 0.0M
2023-06-12 41.43 41.60 41.43 41.54 0.0M
2023-06-09 41.62 41.65 41.36 41.37 0.0M
2023-06-08 41.47 41.70 41.47 41.70 0.0M
2023-06-07 41.70 41.84 41.63 41.82 0.0M
2023-06-06 40.91 41.01 40.73 40.95 0.0M
2023-06-05 40.14 40.22 39.99 39.99 0.0M
2023-06-02 40.07 40.51 40.07 40.51 0.0M
2023-06-01 38.85 39.28 38.85 39.19 0.0M
2023-05-31 38.78 38.93 38.62 38.88 0.0M
2023-05-30 39.44 39.44 39.28 39.30 0.0M
2023-05-26 39.21 39.49 39.21 39.46 0.0M
2023-05-25 39.04 39.06 38.75 39.06 0.0M
2023-05-24 39.11 39.11 38.92 39.05 0.0M
2023-05-23 39.70 40.00 39.44 39.44 0.0M
2023-05-22 39.59 39.73 39.48 39.66 0.0M
2023-05-19 39.73 39.73 39.31 39.37 0.0M
2023-05-18 39.34 39.65 39.31 39.65 0.0M
2023-05-17 38.83 39.41 38.83 39.41 0.0M
2023-05-16 38.88 38.89 38.72 38.72 0.0M
2023-05-15 38.99 39.17 38.99 39.17 0.0M
2023-05-12 39.08 39.08 38.70 38.87 0.0M
2023-05-11 39.07 39.07 38.86 38.91 0.0M
2023-05-10 39.00 39.14 38.81 39.13 0.0M
2023-05-09 38.95 39.03 38.95 38.96 0.0M
2023-05-08 39.05 39.18 38.84 39.10 0.0M
2023-05-05 39.07 39.25 39.05 39.24 0.0M
2023-05-04 38.16 38.41 38.16 38.35 0.0M
2023-05-03 39.11 39.39 38.84 38.85 0.0M
2023-05-02 38.43 38.78 38.43 38.76 0.0M
2023-05-01 39.60 39.63 39.39 39.40 0.0M
2023-04-28 39.52 39.52 39.39 39.43 0.0M
2023-04-27 38.71 39.07 38.61 39.07 0.0M
2023-04-26 38.88 38.97 38.56 38.58 0.0M
2023-04-25 39.51 39.51 39.03 39.03 0.0M
2023-04-24 39.77 39.94 39.77 39.92 0.0M
2023-04-21 39.64 39.94 39.64 39.94 0.0M
2023-04-20 39.86 40.01 39.86 39.99 0.0M
2023-04-19 39.78 40.08 39.78 40.01 0.0M
2023-04-18 39.82 40.03 39.81 40.00 0.0M
2023-04-17 39.90 40.05 39.80 40.05 0.0M
2023-04-14 39.62 39.75 39.59 39.75 0.0M
2023-04-13 39.58 39.98 39.58 39.98 0.0M
2023-04-12 39.98 39.98 39.55 39.55 0.0M
2023-04-11 39.39 39.91 39.39 39.75 0.0M
2023-04-10 39.13 39.45 39.13 39.37 0.0M
2023-04-06 38.80 39.09 38.80 38.95 0.0M
2023-04-05 38.93 38.98 38.85 38.98 0.0M
2023-04-04 40.48 40.48 39.06 39.33 0.0M
2023-04-03 40.21 40.21 39.66 40.03 0.0M
2023-03-31 39.80 40.09 39.80 40.09 0.0M
2023-03-30 39.49 39.49 39.26 39.43 0.0M
2023-03-29 39.33 39.66 39.19 39.52 0.0M
2023-03-28 39.23 39.31 39.13 39.21 0.0M
2023-03-27 39.15 39.34 38.81 39.31 0.0M
2023-03-24 38.09 38.79 37.95 38.78 0.0M
2023-03-23 39.05 39.10 38.22 38.54 0.0M
2023-03-22 39.68 39.68 38.76 38.76 0.0M
2023-03-21 39.81 39.81 39.64 39.76 0.0M
2023-03-20 38.97 39.05 38.97 39.05 0.0M
2023-03-17 38.68 38.82 38.55 38.55 0.0M
2023-03-16 38.71 39.75 38.71 39.62 0.0M
2023-03-15 38.50 38.95 38.38 38.95 0.0M
2023-03-14 39.68 39.68 39.33 39.63 0.0M
2023-03-13 39.53 39.53 38.91 38.91 0.0M
2023-03-10 40.60 40.64 39.60 39.60 0.0M
2023-03-09 41.67 41.67 40.91 40.91 0.0M
2023-03-08 41.83 42.01 41.83 41.94 0.0M
2023-03-07 42.26 42.26 41.91 41.91 0.0M
2023-03-06 42.70 42.77 42.34 42.34 0.0M
2023-03-03 42.75 43.22 42.75 43.00 0.0M
2023-03-02 41.95 42.63 41.95 42.63 0.0M
2023-03-01 42.38 42.53 42.30 42.43 0.0M
2023-02-28 42.53 42.64 42.32 42.32 0.0M
2023-02-27 42.50 42.62 42.35 42.41 0.0M
2023-02-24 42.11 42.27 41.91 42.27 0.0M
2023-02-23 42.67 42.67 42.07 42.62 0.0M
2023-02-22 42.24 42.31 42.18 42.18 0.0M
2023-02-21 42.69 42.69 42.19 42.19 0.0M
2023-02-17 43.07 43.44 43.07 43.39 0.0M
2023-02-16 43.58 43.68 43.36 43.36 0.0M
2023-02-15 42.93 43.53 42.93 43.43 0.1M
2023-02-14 43.12 43.43 42.93 43.13 0.0M
2023-02-13 42.59 43.28 42.59 43.19 0.0M
2023-02-10 42.52 42.76 42.51 42.75 0.0M
2023-02-09 43.26 43.26 42.56 42.56 0.0M
2023-02-08 43.40 43.40 43.06 43.08 0.0M
2023-02-07 43.03 43.72 43.03 43.72 0.0M
2023-02-06 43.61 43.61 43.29 43.30 0.0M
2023-02-03 43.96 44.29 43.96 43.96 0.0M
2023-02-02 43.80 44.26 43.80 44.26 0.0M
2023-02-01 42.67 43.55 42.67 43.43 0.0M
2023-01-31 42.00 42.74 42.00 42.74 0.0M
2023-01-30 43.01 43.01 41.83 41.83 0.0M
2023-01-27 42.07 42.38 42.06 42.29 0.0M
2023-01-26 41.95 42.30 41.77 42.12 0.0M
2023-01-25 41.38 41.76 41.38 41.76 0.0M
2023-01-24 41.73 41.84 41.72 41.72 0.0M
2023-01-23 41.71 42.03 41.71 41.95 0.0M
2023-01-20 41.08 41.43 41.02 41.43 0.0M
2023-01-19 40.63 40.92 40.46 40.70 0.0M
2023-01-18 41.97 41.97 40.95 40.95 0.0M
2023-01-17 41.66 41.66 41.44 41.58 0.0M
2023-01-13 41.42 41.68 41.42 41.68 0.0M
2023-01-12 41.13 41.43 41.09 41.37 0.0M
2023-01-11 40.58 40.82 40.58 40.82 0.0M
2023-01-10 39.76 40.38 39.76 40.38 1.4M
2023-01-09 40.23 40.29 39.93 39.93 0.0M
2023-01-06 39.62 39.88 39.62 39.88 0.0M
2023-01-05 38.95 39.05 38.92 38.96 0.0M
2023-01-04 39.37 39.41 39.22 39.29 0.0M
2023-01-03 39.53 39.53 38.74 38.85 0.0M