CMS Energy Corporation【CMSA】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	-0.36	-1.70535291331	21.11	21.1274	20.3	19532	20.79859746	CS
4	-0.8	-3.71229698376	21.55	21.56	20.3	12544	21.02060446	CS
12	-0.63	-2.94667913938	21.38	22.2699	20.3	12715	21.59828838	CS
26	-0.97	-4.46593001842	21.72	23.2399	20.3	13416	21.94806696	CS
52	-0.66	-3.08267164876	21.41	24.68	20.3	15055	22.43564596	CS
156	-3.09	-12.961409396	23.84	25.53	20.3	14059	22.97638168	CS
260	-6.71	-24.4355426074	27.46	27.4988	20.3	12884	23.63690087	CS

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
1782513600	20.75	-0.01	-0.05	20.72	20.78	20.3	24501
1782427200	20.76	-0.06	-0.29	20.92	20.92	20.75	22572
1782340800	20.82	0.01	0.03	20.87	20.92	20.82	20530
1782254400	20.8147	-0.08	-0.36	20.89	20.9169	20.47	14936
1782168000	20.89	-0.22	-1.04	21.11	21.1274	20.89	15120
1781822400	21.11	-0.03	-0.14	21.15	21.18	21.11	11146
1781736000	21.14	0.02	0.09	21.18	21.2099	21.11	14203
1781649600	21.12	-0.04	-0.19	21.21	21.21	21.05	23532
1781563200	21.16	0.05	0.24	21.26	21.2699	21.11	11001
1781304000	21.11	-0.06	-0.27	21.13	21.1608	21.05	6222
1781217600	21.168	0.14	0.66	21.03	21.17	21.03	10657
1781131200	21.03	-0.04	-0.20	21.04	21.12	21.02	11471
1781044800	21.0713	-0.03	-0.16	21.07	21.0799	21.01	4683
1780958400	21.105	-0.02	-0.07	21.12	21.2	21.0706	6964
1780699200	21.12	-0.18	-0.83	21.22	21.26	21.12	11697
1780612800	21.2961	0.01	0.03	21.28	21.35	21.28	6270
1780526400	21.2901	-0.14	-0.65	21.45	21.45	21.28	5337
1780440000	21.43	-0.07	-0.33	21.55	21.56	21.43	9406
1780353600	21.5	0	0.00	21.55	21.55	21.5	8088
1780094400	21.5	-0.48	-2.18	21.53	21.63	21.5	15961
1780008000	21.98	0.12	0.55	21.83	21.98	21.83	8769
1779921600	21.86	0.04	0.18	21.77	21.92	21.7314	7671
1779835200	21.82	0.17	0.79	21.71	21.84	21.71	13316
1779489600	21.65	0	0.00	21.67	21.77	21.65	10556
1779403200	21.65	-0.26	-1.19	22.01	22.01	21.64	39237
1779316800	21.91	0.03	0.14	21.92	21.98	21.832	12204
1779230400	21.88	-0.13	-0.59	21.99	22	21.84	17258
1779144000	22.01	-0.05	-0.23	22.09	22.1899	21.95	10874
1778884800	22.06	-0.17	-0.76	22.09	22.17	22.03	8822
1778798400	22.23	0.11	0.47	22.05	22.23	22.05	12003
1778712000	22.125	-0.03	-0.11	22.15	22.15	22.05	13561
1778625600	22.15	-0.07	-0.32	22.17	22.18	22.08	17049
1778539200	22.22	0.02	0.09	22.14	22.2699	22.14	10390
1778280000	22.1999	0.15	0.68	22.01	22.1999	21.98	27823
1778193600	22.05	0.01	0.05	22.04	22.07	21.9601	10966
1778107200	22.04	0.08	0.36	21.96	22.14	21.96	13404
1778020800	21.96	-0.05	-0.23	21.97	22.04	21.88	8494
1777934400	22.0099	-0.01	-0.05	21.96	22.1	21.96	12667
1777675200	22.02	0.02	0.09	22	22.04	21.93	8888
1777588800	22	0.12	0.55	21.82	22	21.82	9571
1777502400	21.88	-0.05	-0.23	21.93	21.97	21.82	8500
1777416000	21.93	-0.08	-0.36	21.95	22	21.93	7546
1777329600	22.01	-0.03	-0.14	22.09	22.09	21.99	5586
1777070400	22.04	0.04	0.18	21.94	22.0899	21.94	6717
1776984000	22	0	0.00	21.92	22.07	21.9	10295
1776897600	22	0.11	0.50	21.89	22.01	21.81	10199
1776811200	21.89	-0.04	-0.18	21.84	21.93	21.8201	7841
1776724800	21.9295	0.01	0.04	21.96	21.96	21.81	9553
1776465600	21.92	0.11	0.50	21.93	21.95	21.87	11382
1776379200	21.81	-0.1	-0.46	21.94	21.94	21.77	11358
1776292800	21.91	0.14	0.64	21.85	21.92	21.76	21612
1776206400	21.77	0.1	0.46	21.68	21.86	21.68	21546
1776120000	21.67	0.05	0.23	21.62	21.69	21.6	13563
1775860800	21.62	-0.01	-0.05	21.65	21.65	21.5501	10393
1775774400	21.63	0.09	0.42	21.58	21.72	21.5	18444
1775688000	21.54	0.17	0.80	21.53	21.79	21.48	12547
1775601600	21.37	-0.06	-0.28	21.34	21.4018	21.25	8880
1775515200	21.43	0.1	0.47	21.38	21.52	21.3218	13698
1775169600	21.33	-0.02	-0.09	21.25	21.3983	21.16	19291
1775083200	21.35	0.03	0.14	21.34	21.41	21.125	17387
1774996800	21.32	-0.05	-0.23	21.33	21.425	21.14	36250
1774910400	21.37	-0.03	-0.14	21.4	21.53	21.37	25856