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	-1.02	-2.30873698506	44.18	44.6	43.16	965092	44.29888518	SP
4	-0.02	-0.0463177396943	43.18	44.6	42.84	1137334	43.81078389	SP
12	3.57	9.0174286436	39.59	44.6	37.195	1182511	41.36190628	SP
26	2.78	6.88459633482	40.38	44.6	37.195	1152420	40.94419933	SP
52	7.36	20.5586592179	35.8	44.6	35.3766	1123891	39.7810595	SP
156	18.25	73.2637494982	24.91	44.6	24.19	825790	35.53002313	SP
260	19.36	81.3445378151	23.8	44.6	20.0882	646372	34.19409832	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
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
1775169000	38.72	0.04	0.10	38.14	38.86	38.09	1346862
1775082600	38.68	0.26	0.68	38.68	38.9153	38.565	1569846
1774996200	38.42	1.09	2.92	37.73	38.47	37.7	1442480
1774909800	37.33	-0.15	-0.40	37.85	37.88	37.195	1324399
1774650600	37.48	-0.68	-1.78	38.01	38.01	37.415	1232341
1774564200	38.16	-0.82	-2.10	38.69	38.815	38.1501	1476526
1774477800	38.98	0.23	0.59	39.08	39.2124	38.8	1321413
1774391400	38.75	-0.14	-0.36	38.58	38.99	38.53	1287208
1774305000	38.89	0.41	1.07	39.07	39.37	38.83	1094719
1774045800	38.48	-0.61	-1.56	39.01	39.03	38.275	1330946
1773959400	39.09	0.05	0.13	38.77	39.26	38.665	1737820
1773873000	39.04	-0.57	-1.44	39.46	39.54	39.0348	1006872
1773786600	39.61	0.01	0.03	39.78	39.9	39.58	1072940
1773700200	39.6	0.43	1.10	39.53	39.77	39.4508	1187662
1773441000	39.17	-0.23	-0.58	39.59	39.805	39.12	1224232
1773354600	39.4	-0.71	-1.77	39.76	39.8	39.4	1130741
1773268200	40.11	-0.06	-0.15	40.22	40.3	39.94	987504
1773181800	40.17	-0.02	-0.05	40.18	40.525	40.0116	950033
1773095400	40.19	0.43	1.08	39.44	40.24	39.17	3327942