Capital Group Core Equity ETF【CGUS】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	0.3	0.683994528044	43.86	44.62	43.75	1014300	44.34140204	SP
4	0.61	1.40068886338	43.55	44.62	42.5301	1053041	43.83319372	SP
12	3.7	9.14483440435	40.46	44.62	40.405	1056337	43.30632881	SP
26	3.54	8.71491875923	40.62	44.62	37.195	1151512	41.45059497	SP
52	6.78	18.1380417335	37.38	44.62	37.035	1124541	40.32836548	SP
156	18.74	73.7214791503	25.42	44.62	24.19	848651	35.86252129	SP
260	20.36	85.5462184874	23.8	44.62	20.0882	653423	34.46289528	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	44.16	-0.2	-0.45	44.47	44.62	43.84	876381
1782945000	44.36	-0.12	-0.27	44.37	44.54	44.14	1146604
1782858600	44.48	0.17	0.38	44.34	44.5805	44.24	1185478
1782772200	44.31	0.82	1.89	43.86	44.33	43.75	848735
1782513000	43.49	-0.19	-0.43	43.46	43.8953	43.35	824639
1782426600	43.68	0.06	0.14	43.93	44.06	43.495	959023
1782340200	43.62	0.09	0.21	43.65	44	43.455	869643
1782253800	43.53	-0.52	-1.18	43.36	43.76	43.34	1042193
1782167400	44.05	-0.26	-0.59	44.34	44.445	43.9729	1212837
1781821800	44.31	0.5	1.14	44.41	44.41	44.16	982117
1781735400	43.81	-0.4	-0.90	44.31	44.465	43.69	995066
1781649000	44.21	-0.24	-0.54	44.48	44.556618	44.195	1164816
1781562600	44.45	0.74	1.69	44.39	44.6	44.335	1106389
1781303400	43.71	0.23	0.53	43.65	43.839	43.285	1073670
1781217000	43.48	0.82	1.92	42.86	43.59	42.67	1105019
1781130600	42.66	-0.77	-1.77	43.2	43.455815	42.635	1196721
1781044200	43.43	0.08	0.18	43.64	43.955	42.5301	1367647
1780957800	43.35	0.19	0.44	43.55	43.68	43.315	997751
1780698600	43.16	-1.2	-2.71	44.04	44.0583	43.1	1033486
1780612200	44.36	0.24	0.54	43.91	44.43	43.88	817715
1780525800	44.12	-0.33	-0.74	44.38	44.4557	44.12	1123221
1780439400	44.45	0.06	0.14	44.36	44.6	44.35	974640
1780353000	44.39	0.19	0.43	44.21	44.515	44.145	1013315
1780093800	44.2	0.06	0.14	44.18	44.335925	44.085	896570
1780007400	44.14	0.21	0.48	43.92	44.21	43.82	4782735
1779921000	43.93	0.07	0.16	43.94	43.9899	43.77	859007
1779834600	43.86	0.16	0.37	43.94	44.01	43.795	1076075
1779489000	43.7	0.1	0.23	43.76	43.83	43.603623	846030
1779402600	43.6	0.2	0.46	43.23	43.7	43.13	893160
1779316200	43.4	0.4	0.93	43.07	43.47	43.01	1040384
1779229800	43	-0.41	-0.94	43.11	43.255	42.92	1170456
1779143400	43.41	-0.05	-0.12	43.54	43.54	43.12	1004065
1778884200	43.46	-0.5	-1.14	43.61	43.685	43.4065	872698
1778797800	43.96	0.49	1.13	43.66	44.05	43.66	869137
1778711400	43.47	0.23	0.53	43.2	43.535	43.04	714109
1778625000	43.24	0.01	0.02	43.11	43.295	42.84	893847
1778538600	43.23	0.09	0.21	42.95	43.37	42.95	972885
1778279400	43.14	0.13	0.30	43.18	43.26	43.055	789295
1778193000	43.01	-0.29	-0.67	43.33	43.33	42.93	911187
1778106600	43.3	0.57	1.33	43.01	43.345	43.01	1343743
1778020200	42.73	0.2	0.47	42.71	42.84	42.65	935158
1777933800	42.53	-0.12	-0.28	42.64	42.73	42.3	1142958
1777674600	42.65	0.09	0.21	42.71	42.957	42.65	810472
1777588200	42.56	0.32	0.76	42.4	42.63	42.084	813296
1777501800	42.24	0.11	0.26	42.26	42.325	42.0699	833845
1777415400	42.13	-0.26	-0.61	42.06	42.17	41.94	803930
1777329000	42.39	0.03	0.07	42.28	42.395	42.21	749673
1777069800	42.36	0.3	0.71	42.18	42.42	42.02	879071
1776983400	42.06	-0.13	-0.31	42.1	42.34	41.7	1207278
1776897000	42.19	0.42	1.01	42.06	42.195	41.95	961676
1776810600	41.77	-0.2	-0.48	42.08	42.14	41.68	1141811
1776724200	41.97	-0.13	-0.31	42.05	42.05	41.835	1020682
1776465000	42.1	0.43	1.03	41.93	42.23	41.925	1149356
1776378600	41.67	0.08	0.19	41.63	41.717256	41.505	836284
1776292200	41.59	0.16	0.39	41.5	41.625	41.36	1000518
1776205800	41.43	0.45	1.10	41.08	41.459	41.08	1003043
1776119400	40.98	0.38	0.94	40.46	41.015	40.405	1069644
1775860200	40.6	0.07	0.17	40.68	40.79	40.56	850277
1775773800	40.53	0.31	0.77	40.18	40.58	40.12	915159
1775687400	40.22	1.09	2.79	40.22	40.31	39.91	1585295
1775601000	39.13	0.2	0.51	38.84	39.14	38.609	3626158
1775514600	38.93	0.21	0.54	38.69	38.96	38.675	1729518