Hot Features
プレミアム
CMS Energy Corporation (CMSA)
NYSE
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2065 | 0.837388483374 | 24.66 | 24.8665 | 24.46 | 8990 | 24.68061021 | CS |
| 4 | 0.0365 | 0.146999597261 | 24.83 | 25.13 | 24.45 | 12525 | 24.69443365 | CS |
| 12 | -0.0035 | -0.0140731805388 | 24.87 | 25.53 | 24.45 | 11723 | 24.94423061 | CS |
| 26 | 1.4365 | 6.13102859582 | 23.43 | 25.53 | 23.16 | 11840 | 24.47986598 | CS |
| 52 | 1.3065 | 5.54541595925 | 23.56 | 25.53 | 22.97 | 11560 | 24.27978207 | CS |
| 156 | -1.5135 | -5.7373009856 | 26.38 | 26.48 | 21.0233 | 11791 | 24.17304445 | CS |
| 260 | -1.9835 | -7.38733705773 | 26.85 | 28.5 | 17.2 | 11690 | 25.04690804 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 24.76 | 0.2 | 0.81 | 24.72 | 24.8 | 24.4629 | 10305 |
| 1732146000 | 24.56 | -0.12 | -0.49 | 24.68 | 24.7348 | 24.46 | 7672 |
| 1732059600 | 24.68 | -0.02 | -0.08 | 24.6 | 24.74 | 24.5924 | 13607 |
| 1731973200 | 24.7 | 0.03 | 0.12 | 24.69 | 24.82 | 24.62 | 8669 |
| 1731714000 | 24.67 | 0.11 | 0.45 | 24.7 | 24.7 | 24.5 | 7417 |
| 1731627600 | 24.56 | -0.02 | -0.08 | 24.78 | 24.81 | 24.56 | 12718 |
| 1731541200 | 24.58 | -0.01 | -0.04 | 24.71 | 24.71 | 24.45 | 22037 |
| 1731454800 | 24.59 | -0.07 | -0.28 | 24.66 | 24.71 | 24.52 | 25855 |
| 1731368400 | 24.66 | -0.17 | -0.68 | 24.68 | 24.9799 | 24.6 | 16413 |
| 1731109200 | 24.83 | 0.23 | 0.93 | 24.63 | 24.98 | 24.63 | 11428 |
| 1731022800 | 24.6 | 0 | 0.00 | 24.66 | 24.9399 | 24.5501 | 14372 |
| 1730936400 | 24.6 | -0.26 | -1.05 | 24.78 | 24.8315 | 24.4501 | 7214 |
| 1730850000 | 24.86 | 0.09 | 0.34 | 24.65 | 24.98 | 24.65 | 13237 |
| 1730763600 | 24.775 | 0.22 | 0.88 | 24.56 | 24.8901 | 24.56 | 14466 |
| 1730500800 | 24.56 | -0.01 | -0.04 | 24.64 | 24.9873 | 24.53 | 8253 |
| 1730414400 | 24.57 | -0.32 | -1.29 | 25 | 25 | 24.55 | 34399 |
| 1730328000 | 24.89 | -0.07 | -0.28 | 24.99 | 25.0402 | 24.89 | 2666 |
| 1730241600 | 24.96 | -0.03 | -0.12 | 24.95 | 24.96 | 24.8 | 6790 |
| 1730155200 | 24.99 | -0.07 | -0.28 | 24.89 | 25.13 | 24.8 | 10820 |
| 1729896000 | 25.06 | 0.1 | 0.40 | 24.83 | 25.11 | 24.8 | 12041 |
| 1729809600 | 24.96 | 0.06 | 0.24 | 25.04 | 25.04 | 24.83 | 5865 |
| 1729723200 | 24.9 | -0.18 | -0.74 | 25.14 | 25.14 | 24.7595 | 10775 |
| 1729636800 | 25.0846 | 0.04 | 0.16 | 24.94 | 25.11 | 24.91 | 2233 |
| 1729550400 | 25.045 | -0.01 | -0.04 | 25.18 | 25.18 | 24.88 | 2555 |
| 1729291200 | 25.055 | 0 | 0.02 | 25.19 | 25.23 | 25.01 | 6213 |
| 1729204800 | 25.05 | 0 | 0.00 | 24.97 | 25.2606 | 24.97 | 5617 |
| 1729118400 | 25.05 | -0.06 | -0.24 | 25.02 | 25.24 | 24.96 | 9743 |
| 1729032000 | 25.11 | 0.29 | 1.17 | 24.96 | 25.31 | 24.9401 | 6461 |
| 1728945600 | 24.82 | -0.16 | -0.64 | 24.88 | 24.905 | 24.82 | 4049 |
| 1728686400 | 24.98 | 0.22 | 0.89 | 24.92 | 25 | 24.78 | 9455 |
| 1728600000 | 24.76 | -0.05 | -0.20 | 24.94 | 24.9999 | 24.75 | 11107 |
| 1728513600 | 24.81 | -0.1 | -0.40 | 25.05 | 25.2485 | 24.81 | 12831 |
| 1728427200 | 24.91 | 0.01 | 0.04 | 24.97 | 24.97 | 24.865 | 4151 |
| 1728340800 | 24.9 | -0.22 | -0.88 | 25.06 | 25.13 | 24.86 | 6007 |
| 1728081600 | 25.12 | -0.14 | -0.55 | 25.22 | 25.25 | 25.11 | 2801 |
| 1727995200 | 25.26 | -0.07 | -0.28 | 25.2 | 25.31 | 25.14 | 2365 |
| 1727908800 | 25.33 | 0.08 | 0.32 | 25.29 | 25.33 | 25.11 | 7643 |
| 1727822400 | 25.25 | 0.29 | 1.16 | 25.01 | 25.27 | 24.98 | 6950 |
| 1727736000 | 24.96 | -0.27 | -1.07 | 25.36 | 25.36 | 24.96 | 13339 |
| 1727476800 | 25.23 | -0.08 | -0.32 | 25.38 | 25.5269 | 25.23 | 3876 |
| 1727390400 | 25.31 | -0.03 | -0.12 | 25.46 | 25.4877 | 25.27 | 3241 |
| 1727304000 | 25.34 | -0.02 | -0.08 | 25.44 | 25.44 | 25.2321 | 8598 |
| 1727217600 | 25.36 | -0.07 | -0.28 | 25.43 | 25.43 | 25.21 | 12934 |
| 1727131200 | 25.43 | 0.05 | 0.20 | 25.45 | 25.45 | 25.31 | 4406 |
| 1726872000 | 25.38 | 0.02 | 0.08 | 25.38 | 25.38 | 25.31 | 8660 |
| 1726785600 | 25.36 | 0.02 | 0.08 | 25.36 | 25.36 | 25.28 | 5700 |
| 1726699200 | 25.34 | 0.06 | 0.25 | 25.22 | 25.4 | 25.22 | 3573 |
| 1726612800 | 25.2758 | -0.05 | -0.21 | 25.44 | 25.44 | 25.195 | 4928 |
| 1726526400 | 25.33 | -0.01 | -0.04 | 25.44 | 25.44 | 25.24 | 8811 |
| 1726267200 | 25.34 | -0.08 | -0.31 | 25.49 | 25.53 | 25.2 | 25984 |
| 1726180800 | 25.42 | 0.11 | 0.43 | 25.32 | 25.44 | 25.25 | 12466 |
| 1726094400 | 25.31 | -0.07 | -0.28 | 25.29 | 25.38 | 24.9301 | 17153 |
| 1726008000 | 25.38 | 0.25 | 0.99 | 25.03 | 25.38 | 25.03 | 20266 |
| 1725921600 | 25.13 | 0.25 | 1.00 | 24.88 | 25.13 | 24.87 | 7345 |
| 1725662400 | 24.88 | 0 | 0.00 | 24.97 | 24.97 | 24.81 | 7752 |
| 1725576000 | 24.88 | -0.21 | -0.84 | 25.05 | 25.2 | 24.8416 | 58770 |
| 1725489600 | 25.09 | 0.17 | 0.68 | 24.92 | 25.13 | 24.8544 | 14936 |
| 1725403200 | 24.92 | -0.04 | -0.16 | 24.89 | 24.92 | 24.72 | 8780 |
| 1725057600 | 24.96 | -0.21 | -0.83 | 24.87 | 25.02 | 24.675 | 75162 |
| 1724971200 | 25.17 | 0.1 | 0.40 | 25.15 | 25.2 | 25.09 | 9007 |
| 1724884800 | 25.07 | 0 | 0.00 | 25.16 | 25.17 | 25.06 | 12172 |
| 1724798400 | 25.07 | 0.03 | 0.12 | 24.95 | 25.15 | 24.95 | 13623 |
| 1724712000 | 25.04 | 0.04 | 0.16 | 24.98 | 25.08 | 24.9501 | 15090 |
| 1724452800 | 25 | 0.03 | 0.12 | 24.91 | 25.05 | 24.91 | 11833 |
| 1724366400 | 24.97 | 0.07 | 0.28 | 24.91 | 24.99 | 24.81 | 13726 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
