Capital Group New Geography Equity ETF【CGNG】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	-1.38	-3.74592833876	36.84	37.6	34.79	724624	36.60011158	SP
4	-1	-2.74273176083	36.46	37.6	34.53	813996	36.41185439	SP
12	3.34	10.398505604	32.12	37.6	30.13	637700	34.69371503	SP
26	3.52	11.0206637445	31.94	37.6	30.13	613473	33.94801199	SP
52	7.45	26.5976436987	28.01	37.6	27.36	503465	32.51099855	SP
156	10.33	41.1062475129	25.13	37.6	22.215	308555	31.39637422	SP
260	10.33	41.1062475129	25.13	37.6	22.215	308555	31.39637422	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
1780957800	35.46	0.58	1.66	35.63	35.74	35.4	827868
1780698600	34.88	-2.05	-5.55	36	36.03	34.79	947291
1780612200	36.93	-0.12	-0.32	36.62	37.049	36.47	392161
1780525800	37.05	-0.51	-1.36	37.45	37.4799	36.945	891608
1780439400	37.56	0.35	0.94	37.36	37.6	37.26	714147
1780353000	37.21	0.39	1.06	36.84	37.3701	36.72	677913
1780093800	36.82	-0.14	-0.38	36.95	37.03	36.73	692675
1780007400	36.96	0.26	0.71	36.49	37.065	36.36	4933598
1779921000	36.7	0.14	0.38	36.85	36.88	36.44	472602
1779834600	36.56	1	2.81	36.33	36.62	36.29	456044
1779489000	35.56	-0.21	-0.59	35.75	35.77	35.525	415381
1779402600	35.77	0.23	0.65	35.37	35.92	35.29	587152
1779316200	35.54	0.73	2.10	35.07	35.57	34.93	1113535
1779229800	34.81	-0.36	-1.02	34.69	35.14	34.53	418475
1779143400	35.17	-0.19	-0.54	35.54	35.54	34.88	489321
1778884200	35.36	-0.98	-2.70	35.49	35.59	35.24	386463
1778797800	36.34	0.17	0.47	36.11	36.405	36.055	393705
1778711400	36.17	0.49	1.37	35.91	36.29	35.7	527807
1778625000	35.68	-0.76	-2.09	35.78	35.87	35.23	470752
1778538600	36.44	-0.01	-0.03	36.46	36.55	36.35	485289
1778279400	36.45	0.47	1.31	36.32	36.47	36.255	1049226
1778193000	35.98	-0.47	-1.29	36.52	36.539	35.9	477720
1778106600	36.45	1.2	3.40	36.06	36.46	36	452012
1778020200	35.25	0.46	1.32	35.17	35.345	35.09	1129932
1777933800	34.79	-0.09	-0.26	34.99	35.125	34.6	522792
1777674600	34.88	0.05	0.14	34.84	35.13	34.81	486648
1777588200	34.83	0.67	1.96	34.59	34.895	34.32	417875
1777501800	34.16	-0.17	-0.50	34.42	34.42	34.05	423579
1777415400	34.33	-0.39	-1.12	34.3	34.4591	34.07	374954
1777329000	34.72	-0.05	-0.14	34.9	34.95	34.67	479646
1777069800	34.77	0.58	1.70	34.5	34.8	34.4095	322488
1776983400	34.19	-0.54	-1.55	34.48	34.625	33.86	329842
1776897000	34.73	0.51	1.49	34.58	34.77	34.52	635436
1776810600	34.22	-0.59	-1.69	34.79	34.8204	34.21	1125555
1776724200	34.81	-0.24	-0.68	34.84	34.85	34.615	477094
1776465000	35.05	0.58	1.68	35.07	35.28	34.95	466112
1776378600	34.47	-0.06	-0.17	34.61	34.61	34.37	572976
1776292200	34.53	-0.02	-0.06	34.56	34.56	34.35	438092
1776205800	34.55	0.56	1.66	34.28	34.58	34.26	455261
1776119400	33.985	0.21	0.64	33.5	34	33.46	314494
1775860200	33.77	0.2	0.60	33.87	33.9497	33.6602	543859
1775773800	33.57	0.02	0.06	33.32	33.66	33.155	359375
1775687400	33.549999	1.64	5.14	33.66	33.79	33.25	932776
1775601000	31.91	0.07	0.22	31.74	31.91	31.365	495580
1775514600	31.84	0.22	0.70	31.75	31.93	31.64	502389
1775169000	31.62	-0.28	-0.88	31.06	31.81	31.01	638619
1775082600	31.9	0.33	1.05	31.81	32.134999	31.765	482850
1774996200	31.57	1.3	4.28	30.67	31.57	30.618	702082
1774909800	30.275	-0.32	-1.03	30.74	30.74	30.13	409445
1774650600	30.59	-0.27	-0.87	30.77	30.9	30.485	540287
1774564200	30.86	-1.07	-3.35	31.36	31.48	30.86	540890
1774477800	31.93	0.46	1.46	31.96	32.07	31.74	330713
1774391400	31.47	-0.27	-0.85	31.21	31.625	31.18	468837
1774305000	31.74	0.88	2.85	31.49	32.06	31.46	412253
1774045800	30.86	-0.92	-2.89	31.57	31.58	30.69	506672
1773959400	31.78	-0.04	-0.13	31.25	31.9	31.15	1058993
1773873000	31.82	-0.6	-1.85	32.27	32.36	31.82	851429
1773786600	32.42	0.15	0.46	32.479999	32.558999	32.31	310261
1773700200	32.27	0.72	2.28	32.119999	32.369999	32.08	481663
1773441000	31.55	-0.34	-1.07	32.08	32.199199	31.495	436606
1773354600	31.89	-0.98	-2.98	32.4	32.4	31.78	737810
1773268200	32.869999	-0.1	-0.30	32.83	33.009999	32.689999	586294
1773181800	32.97	0.21	0.64	32.979999	33.5	32.79	1083651
1773095400	32.759999	0.52	1.61	31.85	32.79	31.59	1991233