Capital Group Dividend Value ETF【CGDV】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	-1.121	-2.29384080213	48.87	49.1	47.2	3977909	48.32651376	SP
4	0.229	0.481902356902	47.52	49.1	47.2	3724277	48.18488006	SP
12	4.069	9.31547619048	43.68	49.1	41.31	3851057	45.7824045	SP
26	4.449	10.2748267898	43.3	49.1	41.31	4633609	45.05179588	SP
52	9.539	24.9646689348	38.21	49.1	37.9999	4134867	43.44765541	SP
156	21.529	82.1090770404	26.22	49.1	25.47	2732957	38.34121761	SP
260	23.819	99.5361470957	23.93	49.1	20.41	2088669	37.05773644	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781044200	48.12	0.18	0.38	48.25	48.57	47.2	3994531
1780957800	47.94	0.06	0.13	48.28	48.315	47.919	3162272
1780698600	47.88	-1.15	-2.35	48.72	48.725	47.785	4833385
1780612200	49.03	0.33	0.68	48.59	49.1	48.55	3803209
1780525800	48.7	-0.27	-0.55	48.87	49.0105	48.7	4096148
1780439400	48.97	0.22	0.45	48.74	49.06	48.7151	3888631
1780353000	48.75	0.24	0.49	48.45	48.845701	48.365	3914789
1780093800	48.51	0.1	0.21	48.46	48.59	48.3541	3053893
1780007400	48.41	0.16	0.33	48.2	48.4998	48.125	4895012
1779921000	48.25	0.05	0.10	48.26	48.31	48.075	3171804
1779834600	48.2	0.22	0.46	48.23	48.31	48.0702	3002659
1779489000	47.98	0.1	0.21	48.07	48.17	47.935	3559851
1779402600	47.88	0.15	0.31	47.57	48.018	47.5	3512086
1779316200	47.73	0.43	0.91	47.39	47.755	47.305	4262276
1779229800	47.3	-0.4	-0.84	47.44	47.605	47.2119	3303483
1779143400	47.7	-0.12	-0.25	47.89	47.89	47.41	3615801
1778884200	47.82	-0.56	-1.16	48.03	48.05	47.77	3809215
1778797800	48.38	0.58	1.21	48.17	48.49	48.11	3491193
1778711400	47.8	0.32	0.67	47.52	47.88	47.335	3391025
1778625000	47.48	0.03	0.06	47.39	47.535	47.045	3276350
1778538600	47.45	0.2	0.42	47.2	47.56	47.2	3248340
1778279400	47.25	0.15	0.32	47.28	47.395	47.185	2644777
1778193000	47.1	-0.35	-0.74	47.47	47.49	47.02	4694569
1778106600	47.45	0.79	1.69	47.07	47.505	47.01	3564735
1778020200	46.66	0.32	0.69	46.62	46.73	46.52	2905233
1777933800	46.34	-0.23	-0.49	46.51	46.64	46.175	3905988
1777674600	46.57	0.16	0.34	46.54	46.79	46.5	3495712
1777588200	46.41	0.46	1.00	46.08	46.4655	45.905	2981843
1777501800	45.95	0.02	0.04	46	46.06	45.785	3088736
1777415400	45.93	-0.17	-0.37	45.85	45.94	45.675	3150183
1777329000	46.1	-0.07	-0.15	46.1	46.24	45.942566	2584509
1777069800	46.17	0.16	0.35	46.2	46.2	45.925	2739292
1776983400	46.01	0.17	0.37	45.89	46.28	45.61	3766662
1776897000	45.84	0.31	0.68	45.89	45.9	45.695	3121573
1776810600	45.53	-0.4	-0.87	46.05	46.05	45.425	5743744
1776724200	45.93	-0.05	-0.11	46.01	46.025	45.83	3296908
1776465000	45.98	0.59	1.30	45.75	46.245	45.75	4863788
1776378600	45.39	0.01	0.02	45.42	45.485	45.265	3260838
1776292200	45.38	-0.03	-0.07	45.47	45.47	45.1198	3643808
1776205800	45.41	0.27	0.60	45.19	45.43	45.12	4964293
1776119400	45.14	0.42	0.94	44.59	45.14	44.535	4856967
1775860200	44.72	0.04	0.09	44.86	44.9699	44.67	4114816
1775773800	44.68	0.28	0.63	44.24	44.78	44.22	3407637
1775687400	44.4	1.29	2.99	44.26	44.42	44.02	4599729
1775601000	43.11	0.17	0.40	42.85	43.13	42.6	4334464
1775514600	42.94	0.25	0.59	42.69	42.94	42.6356	3430175
1775169000	42.69	-0.1	-0.23	42.26	42.91	42.15	3789929
1775082600	42.79	0.25	0.59	42.8	43.02	42.69	5443703
1774996200	42.54	1.08	2.60	41.89	42.6	41.77	5229604
1774909800	41.46	-0.24	-0.58	42.07	42.08	41.31	3935101
1774650600	41.7	-0.65	-1.53	42.25	42.25	41.62	3924232
1774564200	42.35	-0.88	-2.04	42.95	43.07	42.315	4405448
1774477800	43.23	0.32	0.75	43.22	43.34	42.995	4319366
1774391400	42.91	-0.05	-0.12	42.71	43.15	42.61	4503739
1774305000	42.96	0.46	1.08	43.13	43.4899	42.9	4058221
1774045800	42.5	-0.64	-1.47	43.07	43.12	42.2731	4683463
1773959400	43.135	-0.01	-0.01	42.895	43.355	42.77	4610893
1773873000	43.14	-0.72	-1.64	43.68	43.725	43.125	4010676
1773786600	43.86	-0.07	-0.16	44.15	44.2	43.84	3825965
1773700200	43.93	0.42	0.97	43.9	44.11	43.8301	3712188
1773441000	43.51	-0.19	-0.43	43.91	44.185	43.455	3823227
1773354600	43.7	-0.85	-1.91	44.18	44.19	43.7	3895634
1773268200	44.55	0.06	0.13	44.59	44.645	44.325	3043921
1773181800	44.49	-0.03	-0.07	44.52	44.9123	44.325	4983243