株探米国株

PR
CGUSNYSE Arca

Capital Group Core Equity ETF 日足四本値・時系列データ

40.40$
-0.01$
-0.02%
NY 13日 16:00
日本 14日 06:00
39.60$
-0.80$
-1.98%
NY 13日 17:33
日本 14日 07:33
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
41.38 (26/01/28)
28.95 (25/04/07)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/13 40.47 40.71 40.25 40.40 -0.01 -0.02% 1,275,022株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/12 41.10 41.18 40.37 40.41 -0.51 -1.25% 1,207,907株
26/02/11 41.26 41.26 40.73 40.92 -0.02 -0.05% 992,165株
26/02/10 41.19 41.22 40.93 40.94 -0.13 -0.32% 935,164株
26/02/09 40.77 41.18 40.73 41.07 +0.25 +0.61% 850,516株
26/02/06 40.20 40.91 40.20 40.82 +0.86 +2.15% 946,929株
26/02/05 40.27 40.43 39.90 39.96 -0.55 -1.36% 1,197,882株
26/02/04 40.84 40.84 40.26 40.51 -0.13 -0.32% 1,084,202株
26/02/03 41.20 41.21 40.28 40.64 -0.47 -1.14% 1,151,376株
26/02/02 40.79 41.23 40.79 41.11 +0.16 +0.39% 1,045,728株
26/01/30 41.07 41.15 40.70 40.95 -0.24 -0.58% 1,087,897株
26/01/29 41.26 41.28 40.59 41.19 +0.02 +0.05% 1,046,765株
26/01/28 41.35 41.38 41.10 41.17 -0.12 -0.29% 1,531,101株
26/01/27 41.17 41.35 41.14 41.29 +0.22 +0.54% 932,209株
26/01/26 40.93 41.17 40.88 41.07 +0.22 +0.54% 1,041,849株
26/01/23 40.76 40.93 40.67 40.85 +0.03 +0.07% 1,139,525株
26/01/22 40.95 40.97 40.74 40.82 +0.17 +0.42% 1,294,501株
26/01/21 40.30 40.85 40.25 40.65 +0.49 +1.22% 1,533,538株
26/01/20 40.42 40.60 40.10 40.16 -0.94 -2.29% 1,095,450株
26/01/16 41.06 41.19 40.95 41.10 +0.11 +0.27% 1,076,328株
26/01/15 41.15 41.15 40.93 40.99 +0.19 +0.47% 1,173,185株
26/01/14 40.81 40.92 40.54 40.80 -0.24 -0.58% 937,036株
26/01/13 41.17 41.20 40.89 41.04 -0.12 -0.29% 1,204,288株
26/01/12 40.85 41.21 40.85 41.16 +0.09 +0.22% 837,737株
26/01/09 40.81 41.14 40.76 41.07 +0.31 +0.76% 987,614株
26/01/08 40.76 40.86 40.69 40.76 -0.02 -0.05% 1,585,865株
26/01/07 40.96 41.04 40.78 40.78 -0.21 -0.51% 962,554株
26/01/06 40.62 41.00 40.62 40.99 +0.39 +0.96% 847,982株
26/01/05 40.52 40.68 40.48 40.60 +0.24 +0.59% 1,173,712株
26/01/02 40.43 40.50 40.17 40.36 +0.13 +0.32% 1,445,312株
25/12/31 40.52 40.55 40.21 40.23 -0.28 -0.69% 988,386株