Capital Group Growth ETF【CGGR】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	-0.88	-1.88436830835	46.7	46.76	44.45	3145959	45.38432375	SP
4	-0.27	-0.585810371013	46.09	48.02	44.45	2572396	46.21856448	SP
12	4.6	11.159631247	41.22	48.02	38.55	2843126	43.7674556	SP
26	1.15	2.57443474368	44.67	48.02	38.55	3309363	43.72688602	SP
52	6.7	17.1267893661	39.12	48.02	38.485	3097059	43.23715426	SP
156	21.59	89.1044160132	24.23	48.02	23.3356	2072875	38.10098526	SP
260	22.38	95.4778156997	23.44	48.02	18.6	1636607	36.15944526	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
1781303400	45.82	0.05	0.11	45.84	46.06	45.31	2157815
1781217000	45.77	1.19	2.67	44.8	45.8453	44.47	3097841
1781130600	44.58	-1.09	-2.39	45.25	45.69	44.555	3275610
1781044200	45.67	-0.1	-0.22	46.16	46.59	44.45	3815098
1780957800	45.77	0.49	1.08	45.93	46.095	45.66	1894057
1780698600	45.28	-1.93	-4.09	46.7	46.76	45.11	3647189
1780612200	47.21	-0.06	-0.13	46.8	47.34	46.69	1498804
1780525800	47.27	-0.36	-0.76	47.53	47.5969	47.08	2100468
1780439400	47.63	-0.14	-0.29	47.73	47.73	47.4	1960973
1780353000	47.77	0.04	0.08	47.74	48.02	47.58	1777427
1780093800	47.73	0.18	0.38	47.67	47.8501	47.46	1689973
1780007400	47.55	0.44	0.93	47.08	47.62	46.94	4054682
1779921000	47.11	0.25	0.53	47.09	47.1897	46.875	2336561
1779834600	46.86	0.8	1.74	46.52	46.93	46.52	2508436
1779489000	46.06	-0.01	-0.02	46.24	46.3898	46.01	1707303
1779402600	46.07	0.12	0.26	45.79	46.33	45.66	1885746
1779316200	45.95	0.73	1.61	45.4	45.965	45.225	2614276
1779229800	45.22	-0.42	-0.92	45.3	45.53	45.05	3941206
1779143400	45.64	-0.14	-0.31	45.8	45.995	45.295	2358021
1778884200	45.78	-0.87	-1.86	46.09	46.1599	45.71	2711860
1778797800	46.65	0.32	0.69	46.34	46.795	46.2866	1669380
1778711400	46.33	0.38	0.83	46.08	46.485476	45.615	2215898
1778625000	45.95	-0.29	-0.63	46	46.09	45.4039	2650771
1778538600	46.24	-0.01	-0.02	46.15	46.43	46.1	2371054
1778279400	46.25	0.32	0.70	46.02	46.28	45.99	2128472
1778193000	45.93	-0.06	-0.13	46.12	46.37	45.71	2007669
1778106600	45.99	0.84	1.86	45.58	46.0266	45.56	2505203
1778020200	45.15	0.29	0.65	45.23	45.34	45.125	1834290
1777933800	44.86	0.01	0.02	44.88	45.175	44.59	4826611
1777674600	44.85	0.21	0.47	44.74	45.06	44.72	1992730
1777588200	44.64	0.37	0.84	44.47	44.68	43.9	1806956
1777501800	44.27	-0.01	-0.02	44.37	44.37	44.0199	2292564
1777415400	44.28	-0.47	-1.05	44.39	44.52	44.05	2279571
1777329000	44.75	0.19	0.43	44.52	44.7999	44.52	1615147
1777069800	44.56	0.42	0.95	44.34	44.64	44.121529	2204655
1776983400	44.14	-0.58	-1.30	44.46	44.5459	43.7	3063915
1776897000	44.72	0.61	1.38	44.53	44.745	44.405	2652217
1776810600	44.11	-0.43	-0.97	44.69	44.755	44	3011633
1776724200	44.54	-0.24	-0.54	44.62	44.7	44.2201	2190287
1776465000	44.78	0.64	1.45	44.53	45.025	44.5001	2919901
1776378600	44.14	-0.02	-0.05	44.25	44.31	43.897007	2545753
1776292200	44.16	0.64	1.47	43.7	44.2	43.635	3528072
1776205800	43.52	0.91	2.14	42.89	43.57	42.8513	3149158
1776119400	42.61	0.65	1.55	41.81	42.64	41.81	3665874
1775860200	41.96	-0.07	-0.17	42.15	42.24	41.8398	1734032
1775773800	42.03	0.14	0.33	41.88	42.13	41.53	3040327
1775687400	41.89	1.24	3.05	42.32	42.3699	41.65	3411907
1775601000	40.65	0.06	0.15	40.44	40.665	40	2872435
1775514600	40.59	0.18	0.45	40.48	40.796866	40.365	2309332
1775169000	40.41	-0.19	-0.47	39.78	40.705	39.6399	3570770
1775082600	40.6	0.41	1.02	40.57	40.94	40.31	3650028
1774996200	40.19	1.46	3.77	39.22	40.255	39.2	4892931
1774909800	38.73	-0.29	-0.74	39.36	39.36	38.55	4725240
1774650600	39.02	-0.87	-2.18	39.65	39.65	38.935	4649950
1774564200	39.89	-1.04	-2.54	40.52	40.735	39.86	3310390
1774477800	40.93	0.23	0.57	41.12	41.35	40.75	2433161
1774391400	40.7	-0.35	-0.85	40.81	40.92	40.52	4146913
1774305000	41.05	0.53	1.31	41.17	41.61	40.94	4677354
1774045800	40.52	-0.83	-2.01	41.22	41.22	40.24	5176109
1773959400	41.35	-0.31	-0.74	41.16	41.56	41	3799902
1773873000	41.66	-0.57	-1.35	42.06	42.225	41.635	3951662
1773786600	42.23	0.12	0.28	42.31	42.525	42.1717	3686388
1773700200	42.11	0.62	1.49	41.99	42.3174	41.9548	3541812