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	-1.74	-4.55020920502	38.24	38.25	36.1101	478890	36.80527658	SP
4	-0.34	-0.922909880565	36.84	38.25	34.57	681962	36.45994833	SP
12	4.75	14.9606299213	31.75	38.25	31.365	665272	35.74524756	SP
26	4.55	14.2410015649	31.95	38.25	30.13	647471	34.37167382	SP
52	7.81	27.2220285814	28.69	38.25	28.2	530920	32.87001668	SP
156	11.37	45.2447274174	25.13	38.25	22.215	318583	31.68990099	SP
260	11.37	45.2447274174	25.13	38.25	22.215	318583	31.68990099	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
1782513000	36.5	-0.32	-0.87	36.22	36.735	36.1101	477216
1782426600	36.82	0.34	0.93	37.31	37.31	36.45	525215
1782340200	36.48	0.04	0.11	36.47	36.696	36.208	570744
1782253800	36.44	-1.67	-4.38	36.45	36.899	36.38	447865
1782167400	38.11	0.13	0.34	38.24	38.25	37.97	373408
1781821800	37.98	1.07	2.90	37.7	38.05	37.62	676326
1781735400	36.91	-0.06	-0.16	37.42	37.68	36.855	521496
1781649000	36.97	-0.47	-1.26	37.36	37.485	36.94	687299
1781562600	37.44	1.04	2.86	37.32	37.5154	37.28	480691
1781303400	36.4	0.11	0.30	36.25	36.5394	35.98	440510
1781217000	36.29	1.46	4.19	35.18	36.3	35.1	1448219
1781130600	34.83	-0.7	-1.97	35.23	35.665	34.78	845083
1781044200	35.53	0.07	0.20	36.07	36.24	34.57	1012220
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