Capital Group Dividend Growers ETF【CGDG】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.22	0.588550026752	37.38	37.59	36.765	679855	37.12170073	SP
4	0.15	0.400534045394	37.45	37.775	36.765	687367	37.2937084	SP
12	2.27	6.42513444665	35.33	37.775	34.865	665457	36.80082603	SP
26	1.92	5.38116591928	35.68	38	34.865	764187	36.71950033	SP
52	4.36	13.1167268351	33.24	38	32.745	686322	35.63748139	SP
156	12.83	51.7965280581	24.77	38	24.01	426336	33.24880637	SP
260	12.83	51.7965280581	24.77	38	24.01	426336	33.24880637	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781130600	36.96	-0.26	-0.70	37.11	37.295	36.93	614824
1781044200	37.22	0.28	0.76	37.14	37.32	36.765	658903
1780957800	36.94	-0.04	-0.11	37.21	37.26	36.915	473709
1780698600	36.98	-0.46	-1.23	37.37	37.41	36.98	880561
1780612200	37.44	0.17	0.46	37.38	37.4765	37.325	771278
1780525800	37.27	-0.17	-0.45	37.41	37.5199	37.25	564817
1780439400	37.44	0.29	0.78	37.3	37.455	37.2408	527270
1780353000	37.15	-0.19	-0.51	37.15	37.325	37.0697	541291
1780093800	37.34	-0.02	-0.05	37.38	37.42	37.274554	480180
1780007400	37.36	-0.12	-0.32	37.32	37.4854	37.25	1997513
1779921000	37.48	-0.06	-0.16	37.55	37.6202	37.44	546883
1779834600	37.54	0.04	0.11	37.75	37.775	37.51	512497
1779489000	37.5	-0.04	-0.11	37.55	37.61	37.455	586771
1779402600	37.54	0.05	0.13	37.28	37.59	37.1795	446882
1779316200	37.49	0.31	0.83	37.16	37.52	37.16	550030
1779229800	37.18	-0.16	-0.43	37.21	37.34	37.12	1384937
1779143400	37.34	0.33	0.89	37.19	37.3497	37.1358	489200
1778884200	37.01	-0.56	-1.49	37.28	37.28	37.01	488393
1778797800	37.57	0.24	0.64	37.45	37.635	37.44	544041
1778711400	37.33	0.04	0.11	37.21	37.3611	37.14	634565
1778625000	37.29	0.05	0.13	37.22	37.365	37.039	526216
1778538600	37.24	0.16	0.43	37.17	37.3	37.17	502696
1778279400	37.08	0.05	0.14	37.18	37.195	37.05	767195
1778193000	37.03	-0.56	-1.49	37.46	37.46	37.02	433019
1778106600	37.59	0.48	1.29	37.51	37.627	37.46	559325
1778020200	37.11	0.21	0.57	37.08	37.19	36.925	551776
1777933800	36.9	-0.33	-0.89	37.07	37.1697	36.785	610148
1777674600	37.23	-0.14	-0.37	37.38	37.45	37.225	522254
1777588200	37.37	0.61	1.66	36.99	37.4299	36.96	495636
1777501800	36.76	-0.14	-0.38	36.84	36.8853	36.6499	584144
1777415400	36.9	0.03	0.08	36.94	37	36.81	681722
1777329000	36.87	-0.18	-0.49	36.99	37.17	36.87	492679
1777069800	37.05	-0.01	-0.03	37.13	37.16	36.9346	410434
1776983400	37.06	0.13	0.35	37	37.18	36.76	1311913
1776897000	36.93	0.13	0.35	36.99	37.0899	36.8532	757657
1776810600	36.8	-0.51	-1.35	37.21	37.3299	36.73	545323
1776724200	37.305	-0.07	-0.17	37.34	37.365	37.215	494407
1776465000	37.37	0.25	0.67	37.22	37.4557	37.22	628010
1776378600	37.12	-0.05	-0.13	37.19	37.245	37.02	754810
1776292200	37.17	-0.12	-0.32	37.31	37.31	37.105	617865
1776205800	37.29	0.05	0.13	37.17	37.31	37.1	477030
1776119400	37.24	0.17	0.46	36.9	37.24	36.8899	445184
1775860200	37.07	-0.01	-0.03	37.24	37.24	37.015	515245
1775773800	37.08	0.05	0.14	36.86	37.225	36.825	610618
1775687400	37.03	0.77	2.12	36.96	37.055	36.83	820785
1775601000	36.26	0.07	0.19	36.11	36.295	35.94	514308
1775514600	36.19	0.1	0.28	36.14	36.215	36.02	490108
1775169000	36.09	0.03	0.08	35.7	36.13	35.65	702843
1775082600	36.06	0.16	0.45	36.15	36.18	35.945	848196
1774996200	35.9	0.61	1.73	35.6	35.92	35.405	870953
1774909800	35.29	0.14	0.40	35.55	35.58	35.1501	795078
1774650600	35.15	-0.23	-0.65	35.35	35.5	35.08	814893
1774564200	35.38	-0.4	-1.12	35.56	35.78	35.355	557698
1774477800	35.78	0.32	0.90	35.88	35.9153	35.64	690290
1774391400	35.46	0.02	0.06	35.14	35.645	35.0315	723200
1774305000	35.44	0.42	1.20	35.44	35.7751	35.285	1176170
1774045800	35.02	-0.64	-1.79	35.55	35.635	34.865	682685
1773959400	35.66	0.01	0.03	35.33	35.8	35.32	933512
1773873000	35.65	-0.68	-1.87	36.17	36.17	35.65	718659
1773786600	36.33	0.08	0.22	36.54	36.565	36.325	547241
1773700200	36.25	0.38	1.06	36.21	36.335	36.135	813284
1773441000	35.87	-0.08	-0.22	36.2	36.305	35.835	645529
1773354600	35.95	-0.37	-1.02	36.08	36.16	35.94	597206
1773268200	36.32	-0.17	-0.47	36.41	36.4355	36.175	669090