Capital Group International Focus Equity ETF【CGXU】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	-0.475	-1.38383102695	34.325	34.78	33.32	953640	34.12990406	SP
4	0.32	0.954369221593	33.53	36.27	33.32	998039	34.6701623	SP
12	1.73	5.38605230386	32.12	36.27	31.185	890866	33.77553547	SP
26	3.18	10.3684382132	30.67	36.27	28.14	936277	32.0969873	SP
52	6.67	24.5401030169	27.18	36.27	26.31	748183	31.0076285	SP
156	10.69	46.1571675302	23.16	36.27	20.8	651058	27.15177273	SP
260	10.14	42.766765078	23.71	36.27	18.28	575716	25.90840285	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
1783549800	33.84	-0.02	-0.06	33.38	33.86	33.32	775706
1783463400	33.86	-0.83	-2.39	34.3	34.3	33.71	964150
1783377000	34.69	0.58	1.70	34.62	34.74	34.55	907592
1783031400	34.11	0.08	0.24	34.325	34.78	33.78	1167112
1782945000	34.03	-0.59	-1.70	34.23	34.37	34.015	1546182
1782858600	34.62	-0.04	-0.12	34.27	34.6399	34.21	1032625
1782772200	34.66	0.24	0.71	34.36	34.68	33.95	922737
1782513000	34.415	-0.32	-0.91	34.2	34.67	34.07	1150030
1782426600	34.73	0.5	1.46	35.17	35.17	34.41	829825
1782340200	34.23	-0.23	-0.67	34.44	34.44	34	1515111
1782253800	34.46	-1.55	-4.30	34.39	34.8199	34.3	1100909
1782167400	36.01	-0.09	-0.25	36.07	36.1401	35.92	742507
1781821800	36.1	0.65	1.83	36.04	36.21	35.904	662719
1781735400	35.45	-0.06	-0.17	35.89	36.27	35.4258	1037547
1781649000	35.51	-0.29	-0.81	35.73	35.985	35.51	703291
1781562600	35.8	0.94	2.70	35.61	35.8499	35.56	725005
1781303400	34.86	0.23	0.66	34.62	35.01	34.43	783386
1781217000	34.63	1.48	4.46	33.53	34.685	33.52	1398264
1781130600	33.15	-0.59	-1.75	33.42	33.87	33.13	995230
1781044200	33.74	-0.23	-0.68	34.37	34.54	32.979999	1470119
1780957800	33.97	0.43	1.28	34.12	34.26	33.91	562779
1780698600	33.54	-1.83	-5.17	34.65	34.71	33.439999	1342004
1780612200	35.37	-0.06	-0.17	35.08	35.45	34.94	553990
1780525800	35.43	-0.41	-1.14	35.69	35.696	35.285	828033
1780439400	35.84	0.17	0.48	35.51	35.87	35.49	779960
1780353000	35.67	0.79	2.26	35.22	35.78	35.08	915404
1780093800	34.88	0.05	0.14	34.91	35.04	34.75	666220
1780007400	34.83	0.42	1.22	34.27	34.955	34.185	1206126
1779921000	34.41	-0.15	-0.43	34.51	34.53	34.225	878026
1779834600	34.56	1.02	3.04	34.47	34.59	34.36	834564
1779489000	33.54	-0.02	-0.06	33.58	33.75	33.509999	737278
1779402600	33.56	0.46	1.39	33.02	33.66	32.9699	762335
1779316200	33.1	0.68	2.10	32.45	33.15	32.35	793600
1779229800	32.42	-0.27	-0.83	32.31	32.655	32.115	858805
1779143400	32.689999	0.16	0.49	32.78	32.85	32.384999	1063712
1778884200	32.53	-0.9	-2.69	32.71	32.83	32.4799	914781
1778797800	33.43	-0.12	-0.36	33.36	33.53	33.25	1140896
1778711400	33.549999	0.51	1.54	33.21	33.585	33.159999	876507
1778625000	33.04	-0.37	-1.11	32.909999	33.064999	32.619999	812698
1778538600	33.409999	-0.33	-0.98	33.369999	33.53	33.33	702841
1778279400	33.74	0.64	1.93	33.45	33.75	33.42	1109599
1778193000	33.1	-0.52	-1.55	33.7	33.75	33.1	1187395
1778106600	33.62	1.09	3.35	33.33	33.65	33.25	931491
1778020200	32.53	0.49	1.53	32.35	32.619999	32.31	694459
1777933800	32.04	-0.24	-0.74	32.259999	32.38	31.89	813946
1777674600	32.28	0.09	0.28	32.259999	32.4898	32.165	722234
1777588200	32.189999	0.88	2.81	31.85	32.25	31.765	987088
1777501800	31.31	-0.21	-0.67	31.57	31.57	31.185	667567
1777415400	31.52	-0.57	-1.78	31.62	31.73	31.37	517698
1777329000	32.09	-0.07	-0.22	32.229999	32.25	31.99	550923
1777069800	32.159999	0.4	1.26	32.06	32.229999	31.94	639408
1776983400	31.76	-0.37	-1.15	31.91	32.159999	31.41	518988
1776897000	32.13	0.48	1.52	31.93	32.14	31.92	642854
1776810600	31.65	-0.66	-2.03	32.259999	32.31	31.56	1111363
1776724200	32.305	-0.13	-0.39	32.189999	32.31	32.09	604877
1776465000	32.43	0.41	1.28	32.5	32.72	32.365	731837
1776378600	32.02	0.01	0.03	32.119999	32.13	31.87	684334
1776292200	32.009999	-0.03	-0.09	31.96	32.049999	31.835	490602
1776205800	32.04	0.58	1.84	31.81	32.1	31.81	597696
1776119400	31.46	0.14	0.45	30.96	31.54	30.93	751637
1775860200	31.32	0.17	0.55	31.35	31.49	31.17	489100
1775773800	31.15	-0.13	-0.42	30.88	31.25	30.7501	760988