PPlus Tr GSC-2 Tr Ctf Fltg Rateのデータ

PPlus Tr GSC-2 Tr Ctf Fltg Rateの基本情報

名前 PPlus Tr GSC-2 Tr Ctf Fltg Rate
ティッカー PYT
国 United States
上場年 nan
セクター Finance

PPlus Tr GSC-2 Tr Ctf Fltg Rateの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.95 24.01 24.95 24.5 14800.0 24.5
2021-02-12 25.63 24.6 24.6 24.61 500.0 24.61
2021-02-11 24.54 24.54 24.54 24.54 100.0 24.54
2021-02-10 24.9 24.8 24.9 24.8 2100.0 24.8
2021-02-09 25.22 24.38 24.48 24.7 2000.0 24.7
2021-02-08 24.46 24.25 24.25 24.46 1000.0 24.46
2021-02-05 24.25 24.25 24.25 24.25 0.0 24.25
2021-02-04 24.25 24.25 24.25 24.25 6100.0 24.25
2021-02-03 24.3 24.3 24.3 24.3 200.0 24.3
2021-02-02 24.23 24.2 24.2 24.2 4600.0 24.2
2021-02-01 24.2 24.2 24.2 24.2 0.0 24.2
2021-01-29 24.2 24.2 24.2 24.2 10000.0 24.2
2021-01-28 24.28 24.2 24.22 24.2 26000.0 24.2
2021-01-27 24.22 24.2 24.21 24.22 2300.0 24.22
2021-01-26 23.79 23.79 23.79 23.79 0.0 23.79
2021-01-25 23.8 23.41 23.75 23.79 8500.0 23.79
2021-01-22 23.82 23.75 23.75 23.8 2100.0 23.8
2021-01-21 23.75 23.75 23.75 23.75 500.0 23.75
2021-01-20 23.75 23.75 23.75 23.75 1500.0 23.75
2021-01-19 24.0 23.75 23.98 23.75 2000.0 23.75
2021-01-15 24.14 23.84 23.84 23.97 4200.0 23.97
2021-01-14 23.85 23.85 23.85 23.85 0.0 23.85
2021-01-13 23.85 23.85 23.85 23.85 0.0 23.85
2021-01-12 23.85 23.85 23.85 23.85 100.0 23.85
2021-01-11 23.85 23.75 23.75 23.75 1300.0 23.75
2021-01-08 23.58 23.58 23.58 23.58 0.0 23.58
2021-01-07 23.58 23.58 23.58 23.58 0.0 23.58
2021-01-06 23.75 23.44 23.71 23.58 7400.0 23.58
2021-01-05 23.61 23.61 23.61 23.61 0.0 23.61
2021-01-04 23.61 23.61 23.61 23.61 0.0 23.61
2020-12-31 23.61 23.61 23.61 23.61 0.0 23.61
2020-12-30 23.62 23.55 23.55 23.61 2500.0 23.61
2020-12-29 23.55 23.55 23.55 23.55 1200.0 23.55
2020-12-28 23.5 23.5 23.5 23.5 0.0 23.5
2020-12-24 23.5 23.46 23.46 23.5 200.0 23.5
2020-12-23 23.48 23.38 23.48 23.42 6500.0 23.42
2020-12-22 23.18 23.16 23.18 23.16 1000.0 23.16
2020-12-21 23.48 23.48 23.48 23.48 0.0 23.48
2020-12-18 23.48 23.48 23.48 23.48 100.0 23.48
2020-12-17 23.12 23.12 23.12 23.12 0.0 23.12
2020-12-16 23.12 23.12 23.12 23.12 0.0 23.12
2020-12-15 23.12 23.12 23.12 23.12 0.0 23.12
2020-12-14 23.4 23.12 23.3 23.12 2700.0 23.12
2020-12-11 23.11 23.07 23.07 23.11 600.0 23.11
2020-12-10 23.25 23.25 23.25 23.25 0.0 23.25
2020-12-09 23.25 23.25 23.25 23.25 1500.0 23.25
2020-12-08 23.21 23.21 23.21 23.21 0.0 23.21
2020-12-07 23.21 23.19 23.19 23.21 400.0 23.21
2020-12-04 23.19 23.19 23.19 23.19 0.0 23.19
2020-12-03 23.19 23.0 23.05 23.19 1800.0 23.19
2020-12-02 23.37 23.37 23.37 23.37 300.0 23.37
2020-12-01 23.42 23.23 23.23 23.4 2900.0 23.4
2020-11-30 23.05 23.05 23.05 23.05 0.0 23.05
2020-11-27 23.05 23.02 23.05 23.05 800.0 23.05
2020-11-25 23.37 23.37 23.37 23.37 0.0 23.37
2020-11-24 23.37 23.37 23.37 23.37 0.0 23.37
2020-11-23 23.37 23.37 23.37 23.37 0.0 23.37
2020-11-20 23.37 23.33 23.36 23.37 1000.0 23.37
2020-11-19 23.22 23.22 23.22 23.22 0.0 23.22
2020-11-18 23.22 23.22 23.22 23.22 0.0 23.22
2020-11-17 23.22 23.22 23.22 23.22 0.0 23.22
2020-11-16 23.22 23.22 23.22 23.22 100.0 23.22
2020-11-13 23.07 22.81 23.07 22.81 1100.0 22.81
2020-11-12 23.02 23.0 23.02 23.0 300.0 23.0
2020-11-11 23.0 23.0 23.0 23.0 0.0 23.0
2020-11-10 23.01 23.0 23.01 23.0 1000.0 23.0
2020-11-09 23.2 22.7 22.7 23.0 2100.0 23.0
2020-11-06 22.74 22.47 22.71 22.47 1200.0 22.47
2020-11-05 22.55 22.55 22.55 22.55 0.0 22.55
2020-11-04 22.55 22.55 22.55 22.55 0.0 22.55
2020-11-03 22.72 22.37 22.37 22.55 700.0 22.55
2020-11-02 22.27 22.27 22.27 22.27 0.0 22.27
2020-10-30 22.27 22.27 22.27 22.27 300.0 22.27
2020-10-29 22.33 22.33 22.33 22.33 0.0 22.33
2020-10-28 22.67 22.32 22.64 22.33 4900.0 22.33
2020-10-27 23.12 23.12 23.12 23.12 0.0 23.12
2020-10-26 23.12 23.12 23.12 23.12 0.0 23.12
2020-10-23 23.12 23.08 23.08 23.12 3500.0 23.12
2020-10-22 22.65 22.65 22.65 22.65 0.0 22.65
2020-10-21 22.65 22.65 22.65 22.65 100.0 22.65
2020-10-20 22.62 22.62 22.62 22.62 0.0 22.62
2020-10-19 22.62 22.62 22.62 22.62 0.0 22.62
2020-10-16 22.9 22.62 22.9 22.62 1700.0 22.62
2020-10-15 23.11 23.11 23.11 23.11 0.0 23.11
2020-10-14 23.11 23.11 23.11 23.11 0.0 23.11
2020-10-13 23.11 23.11 23.11 23.11 0.0 23.11
2020-10-12 23.11 23.11 23.11 23.11 0.0 23.11
2020-10-09 23.11 23.1 23.1 23.11 200.0 23.11
2020-10-08 22.71 22.71 22.71 22.71 0.0 22.71
2020-10-07 22.71 22.71 22.71 22.71 1700.0 22.71
2020-10-06 22.71 22.65 22.65 22.71 200.0 22.71
2020-10-05 23.11 22.7 23.11 22.9 3000.0 22.9
2020-10-02 23.12 23.12 23.12 23.12 0.0 23.12
2020-10-01 23.12 23.12 23.12 23.12 0.0 23.12
2020-09-30 23.12 23.12 23.12 23.12 1000.0 23.12
2020-09-29 23.12 23.12 23.12 23.12 0.0 23.12
2020-09-28 23.12 23.12 23.12 23.12 0.0 23.12
2020-09-25 23.12 23.12 23.12 23.12 0.0 23.12
2020-09-24 23.12 23.12 23.12 23.12 0.0 23.12
2020-09-23 23.12 23.12 23.12 23.12 0.0 23.12
2020-09-22 23.12 23.12 23.12 23.12 0.0 23.12
2020-09-21 23.12 23.12 23.12 23.12 0.0 23.12
2020-09-18 23.12 23.12 23.12 23.12 0.0 23.12
2020-09-17 23.12 23.12 23.12 23.12 200.0 23.12
2020-09-16 22.62 22.62 22.62 22.62 0.0 22.62
2020-09-15 22.62 22.62 22.62 22.62 0.0 22.62
2020-09-14 22.62 22.62 22.62 22.62 0.0 22.62
2020-09-11 22.62 22.62 22.62 22.62 0.0 22.62
2020-09-10 22.62 22.62 22.62 22.62 100.0 22.62
2020-09-09 22.62 22.62 22.62 22.62 0.0 22.62
2020-09-08 22.67 22.62 22.67 22.62 2700.0 22.62
2020-09-04 22.65 22.65 22.65 22.65 0.0 22.65
2020-09-03 22.65 22.65 22.65 22.65 0.0 22.65
2020-09-02 22.86 22.62 22.84 22.65 2200.0 22.65
2020-09-01 23.23 22.93 22.93 23.23 200.0 23.23
2020-08-31 22.62 22.62 22.62 22.62 0.0 22.62
2020-08-28 22.62 22.62 22.62 22.62 400.0 22.62
2020-08-27 22.61 22.61 22.61 22.61 0.0 22.61
2020-08-26 22.61 22.61 22.61 22.61 0.0 22.61
2020-08-25 22.61 22.61 22.61 22.61 0.0 22.61
2020-08-24 22.61 22.61 22.61 22.61 0.0 22.61
2020-08-21 22.61 22.61 22.61 22.61 500.0 22.61
2020-08-20 23.42 23.42 23.42 23.42 0.0 23.42
2020-08-19 23.42 23.42 23.42 23.42 0.0 23.42
2020-08-18 23.42 23.42 23.42 23.42 100.0 23.42
2020-08-17 23.4 22.1 22.57 23.4 2900.0 23.4
2020-08-14 22.57 22.57 22.57 22.57 0.0 22.57
2020-08-13 22.57 22.2 22.47 22.57 8600.0 22.57
2020-08-12 21.72 21.51 21.51 21.72 1200.0 21.52
2020-08-11 22.14 22.14 22.14 22.14 100.0 21.94
2020-08-10 21.7 21.7 21.7 21.7 0.0 21.5
2020-08-07 21.7 21.7 21.7 21.7 0.0 21.5
2020-08-06 21.75 21.44 21.75 21.7 1200.0 21.5
2020-08-05 22.0 22.0 22.0 22.0 700.0 21.8
2020-08-04 22.49 22.38 22.38 22.49 500.0 22.29
2020-08-03 21.69 21.69 21.69 21.69 400.0 21.49
2020-07-31 21.56 21.56 21.56 21.56 0.0 21.37
2020-07-30 21.56 21.56 21.56 21.56 0.0 21.37
2020-07-29 21.56 21.56 21.56 21.56 0.0 21.37
2020-07-28 21.56 21.56 21.56 21.56 500.0 21.37
2020-07-27 21.51 21.51 21.51 21.51 0.0 21.32
2020-07-24 21.65 21.51 21.65 21.51 1300.0 21.32
2020-07-23 21.6 21.6 21.6 21.6 0.0 21.41
2020-07-22 22.25 21.6 22.23 21.6 1100.0 21.41
2020-07-21 22.43 22.42 22.42 22.43 400.0 22.23
2020-07-20 21.5 21.5 21.5 21.5 100.0 21.31
2020-07-17 21.5 21.5 21.5 21.5 0.0 21.31
2020-07-16 21.5 21.5 21.5 21.5 0.0 21.31
2020-07-15 21.5 21.43 21.5 21.5 1600.0 21.31
2020-07-14 22.0 22.0 22.0 22.0 0.0 21.8
2020-07-13 22.0 22.0 22.0 22.0 0.0 21.8
2020-07-10 22.0 22.0 22.0 22.0 0.0 21.8
2020-07-09 22.0 22.0 22.0 22.0 0.0 21.8
2020-07-08 22.0 22.0 22.0 22.0 100.0 21.8
2020-07-07 21.19 21.19 21.19 21.19 200.0 21.0
2020-07-06 21.22 21.19 21.22 21.19 700.0 21.0
2020-07-02 21.74 21.74 21.74 21.74 0.0 21.54
2020-07-01 21.74 21.74 21.74 21.74 0.0 21.54
2020-06-30 21.74 21.74 21.74 21.74 100.0 21.54
2020-06-29 21.89 21.89 21.89 21.89 0.0 21.69
2020-06-26 21.89 21.89 21.89 21.89 0.0 21.69
2020-06-25 21.89 21.89 21.89 21.89 0.0 21.69
2020-06-24 21.89 21.89 21.89 21.89 0.0 21.69
2020-06-23 21.89 21.89 21.89 21.89 0.0 21.69
2020-06-22 21.89 21.89 21.89 21.89 0.0 21.69
2020-06-19 21.89 21.89 21.89 21.89 0.0 21.69
2020-06-18 21.89 21.89 21.89 21.89 0.0 21.69
2020-06-17 21.89 21.89 21.89 21.89 0.0 21.69
2020-06-16 21.89 21.89 21.89 21.89 0.0 21.69
2020-06-15 21.89 21.89 21.89 21.89 0.0 21.69
2020-06-12 21.91 21.89 21.91 21.89 200.0 21.69
2020-06-11 21.51 21.51 21.51 21.51 0.0 21.32
2020-06-10 21.51 21.5 21.5 21.51 400.0 21.32
2020-06-09 21.51 21.11 21.51 21.11 1800.0 20.92
2020-06-08 21.95 21.95 21.95 21.95 600.0 21.75
2020-06-05 22.5 21.11 22.49 21.11 1300.0 20.92
2020-06-04 21.46 21.02 21.02 21.05 1600.0 20.86
2020-06-03 21.06 21.06 21.06 21.06 0.0 20.87
2020-06-02 21.3 21.06 21.3 21.06 200.0 20.87
2020-06-01 21.31 21.31 21.31 21.31 0.0 21.12
2020-05-29 21.35 21.18 21.18 21.31 1300.0 21.12
2020-05-28 21.35 21.3 21.3 21.35 1400.0 21.16
2020-05-27 21.3 21.3 21.3 21.3 100.0 21.11
2020-05-26 21.35 20.88 20.93 21.3 3200.0 21.11
2020-05-22 20.53 20.51 20.53 20.51 200.0 20.32
2020-05-21 22.46 22.46 22.46 22.46 100.0 22.26
2020-05-20 22.08 22.08 22.08 22.08 0.0 21.88
2020-05-19 22.08 22.08 22.08 22.08 0.0 21.88
2020-05-18 22.08 22.08 22.08 22.08 0.0 21.88
2020-05-15 22.08 22.08 22.08 22.08 0.0 21.88
2020-05-14 22.08 22.08 22.08 22.08 0.0 21.88
2020-05-13 22.08 22.08 22.08 22.08 0.0 21.88
2020-05-12 22.08 22.08 22.08 22.08 0.0 21.88
2020-05-11 22.08 22.08 22.08 22.08 100.0 21.88
2020-05-08 20.5 20.26 20.3 20.26 500.0 20.08
2020-05-07 20.35 20.05 20.05 20.26 1800.0 20.08
2020-05-06 20.75 20.05 20.75 20.05 1100.0 19.87
2020-05-05 20.55 20.55 20.55 20.55 0.0 20.36
2020-05-04 20.75 20.55 20.55 20.55 800.0 20.36
2020-05-01 20.5 20.5 20.5 20.5 0.0 20.32
2020-04-30 20.5 20.5 20.5 20.5 0.0 20.32
2020-04-29 20.5 20.5 20.5 20.5 200.0 20.32
2020-04-28 19.89 19.89 19.89 19.89 0.0 19.71
2020-04-27 19.89 19.8 19.83 19.89 600.0 19.71
2020-04-24 20.4 20.4 20.4 20.4 0.0 20.22
2020-04-23 20.4 20.0 20.05 20.4 1200.0 20.22
2020-04-22 20.0 19.5 19.5 20.0 900.0 19.82
2020-04-21 20.0 20.0 20.0 20.0 200.0 19.82
2020-04-20 19.97 19.97 19.97 19.97 0.0 19.79
2020-04-17 19.97 19.97 19.97 19.97 0.0 19.79
2020-04-16 19.97 19.97 19.97 19.97 0.0 19.79
2020-04-15 19.97 19.97 19.97 19.97 0.0 19.79
2020-04-14 19.97 19.56 19.69 19.97 2400.0 19.79
2020-04-13 19.49 19.49 19.49 19.49 0.0 19.31
2020-04-09 19.49 19.0 19.0 19.49 1700.0 19.31
2020-04-08 18.53 18.52 18.53 18.52 400.0 18.35
2020-04-07 19.0 18.7 18.83 19.0 1300.0 18.83
2020-04-06 18.99 18.99 18.99 18.99 0.0 18.82
2020-04-03 18.99 18.99 18.99 18.99 0.0 18.82
2020-04-02 18.99 18.99 18.99 18.99 0.0 18.82
2020-04-01 18.99 18.99 18.99 18.99 0.0 18.82
2020-03-31 18.99 18.61 18.61 18.99 500.0 18.82
2020-03-30 18.5 18.5 18.5 18.5 100.0 18.33
2020-03-27 19.89 18.7 19.5 18.7 900.0 18.53
2020-03-26 19.5 18.74 19.5 19.08 1400.0 18.91
2020-03-25 19.0 18.0 18.0 19.0 200.0 18.83
2020-03-24 18.12 17.53 18.12 17.53 3000.0 17.37
2020-03-23 16.68 16.62 16.68 16.62 600.0 16.47
2020-03-20 18.54 18.5 18.5 18.54 400.0 18.37
2020-03-19 18.2 18.2 18.2 18.2 100.0 18.04
2020-03-18 20.82 18.2 20.5 18.2 17300.0 18.04
2020-03-17 20.59 20.59 20.59 20.59 0.0 20.4
2020-03-16 22.07 20.5 22.0 20.59 22700.0 20.4
2020-03-13 22.5 22.5 22.5 22.5 500.0 22.3
2020-03-12 22.85 22.75 22.85 22.75 20600.0 22.54
2020-03-11 23.38 23.38 23.38 23.38 0.0 23.17
2020-03-10 23.38 23.38 23.38 23.38 0.0 23.17
2020-03-09 23.38 23.38 23.38 23.38 0.0 23.17
2020-03-06 23.38 23.38 23.38 23.38 0.0 23.17
2020-03-05 23.49 23.38 23.49 23.38 200.0 23.17
2020-03-04 23.44 23.44 23.44 23.44 300.0 23.23
2020-03-03 23.38 23.38 23.38 23.38 200.0 23.17
2020-03-02 22.94 22.87 22.94 22.87 1700.0 22.66
2020-02-28 22.87 22.87 22.87 22.87 0.0 22.66
2020-02-27 22.87 22.87 22.87 22.87 0.0 22.66
2020-02-26 22.87 22.86 22.86 22.87 4700.0 22.66
2020-02-25 23.1 22.95 23.0 22.95 10000.0 22.74
2020-02-24 23.34 23.0 23.34 23.0 2400.0 22.79
2020-02-21 23.24 23.21 23.24 23.21 400.0 23.0
2020-02-20 23.08 23.08 23.08 23.08 200.0 22.87
2020-02-19 23.26 23.26 23.26 23.26 100.0 23.05
2020-02-18 23.12 23.04 23.04 23.12 500.0 22.91