CMS Energy Corporation【CMSD】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	-0.35	-1.5479876161	22.61	22.61	22.2201	28906	22.37715681	CS
4	-0.92	-3.96893874029	23.18	23.19	22.2201	37270	22.7149964	CS
12	-0.66	-2.87958115183	22.92	23.64	22.05	38932	22.73618324	CS
26	-1.01	-4.34035238505	23.27	24.21	22.05	39112	23.17728803	CS
52	0.01	0.0449438202247	22.25	24.76	21.9	38547	23.35093731	CS
156	-1.94	-8.01652892562	24.2	25.31	21.6	49959	23.77989964	CS
260	-5.51	-19.8415556356	27.77	28.17	21.3301	51923	24.36135619	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
1781304000	22.26	-0.04	-0.18	22.28	22.3817	22.26	27443
1781217600	22.3	0.01	0.04	22.28	22.3694	22.23	25425
1781131200	22.29	0.01	0.04	22.23	22.36	22.2201	25307
1781044800	22.28	-0.13	-0.58	22.45	22.47	22.27	21839
1780958400	22.41	-0.11	-0.49	22.57	22.57	22.36	36267
1780699200	22.52	-0.13	-0.57	22.61	22.61	22.41	35690
1780612800	22.65	0.05	0.22	22.5	22.7	22.5	58885
1780526400	22.6	-0.11	-0.48	22.62	22.705	22.4301	36045
1780440000	22.71	-0.09	-0.39	22.8	22.8777	22.67	52538
1780353600	22.8	-0.13	-0.57	22.85	22.93	22.8	36511
1780094400	22.93	0.04	0.17	22.93	22.93	22.76	66630
1780008000	22.89	0.05	0.22	22.87	22.96	22.77	63269
1779921600	22.8406	0.07	0.31	22.83	22.87	22.75	16878
1779835200	22.77	0.04	0.18	22.76	22.8499	22.71	26296
1779489600	22.73	0.01	0.04	22.8	22.8	22.66	46935
1779403200	22.72	-0.17	-0.74	22.81	22.9399	22.62	32523
1779316800	22.89	0.14	0.62	22.76	22.94	22.76	23493
1779230400	22.75	-0.21	-0.91	22.9	22.96	22.75	40695
1779144000	22.96	-0.09	-0.39	23.16	23.16	22.94	27584
1778884800	23.05	-0.55	-2.33	23.18	23.19	23.05	35323
1778798400	23.6	0.04	0.17	23.51	23.6	23.51	21354
1778712000	23.56	-0.04	-0.17	23.6	23.6	23.5409	21476
1778625600	23.6	-0.01	-0.04	23.59	23.63	23.4501	36656
1778539200	23.61	0.08	0.32	23.59	23.64	23.4109	30820
1778280000	23.5337	0.11	0.49	23.42	23.56	23.4	31921
1778193600	23.42	0	0.00	23.35	23.42	23.35	20879
1778107200	23.42	0.13	0.56	23.29	23.4299	23.29	16913
1778020800	23.29	0.04	0.17	23.31	23.3499	23.2201	21550
1777934400	23.25	-0.03	-0.13	23.26	23.34	23.23	29448
1777675200	23.28	0.15	0.65	23.21	23.37	23.1433	35339
1777588800	23.13	0.07	0.30	23.08	23.22	23.04	45119
1777502400	23.06	-0.14	-0.60	23.19	23.2296	23.05	22942
1777416000	23.2	-0.06	-0.26	23.21	23.28	23.19	24816
1777329600	23.26	-0.06	-0.26	23.35	23.36	23.22	21272
1777070400	23.32	0.09	0.39	23.27	23.36	23.16	20812
1776984000	23.23	0.1	0.43	23.1	23.29	23.1	30673
1776897600	23.13	0.09	0.39	23.01	23.15	23.01	18533
1776811200	23.04	-0.05	-0.19	23.05	23.12	23	22449
1776724800	23.085	0.01	0.02	23	23.18	22.95	31890
1776465600	23.08	0.18	0.79	23.01	23.18	23	31016
1776379200	22.9	-0.13	-0.56	23.13	23.13	22.9	32246
1776292800	23.03	0.2	0.88	22.83	23.11	22.83	35952
1776206400	22.83	0.17	0.75	22.74	22.97	22.74	39303
1776120000	22.66	0.03	0.13	22.65	22.69	22.5301	37340
1775860800	22.63	0.04	0.18	22.64	22.7	22.54	38816
1775774400	22.59	0.09	0.40	22.58	22.7278	22.5001	41669
1775688000	22.5	0.21	0.94	22.54	22.65	22.3701	30054
1775601600	22.29	-0.06	-0.27	22.28	22.4	22.245	38933
1775515200	22.35	0.09	0.40	22.32	22.47	22.3101	30224
1775169600	22.26	0.11	0.50	22.05	22.31	22.05	40379
1775083200	22.15	0.05	0.23	22.18	22.33	22.12	95577
1774996800	22.1	-0.4	-1.78	22.61	22.6447	22.05	260848
1774910400	22.5	-0.16	-0.71	22.7	22.8381	22.45	27647
1774651200	22.66	-0.09	-0.40	22.75	22.79	22.58	48445
1774564800	22.75	0.07	0.31	22.59	22.87	22.58	73947
1774478400	22.68	0.05	0.22	22.64	22.85	22.59	46313
1774392000	22.63	-0.11	-0.48	22.73	22.8	22.58	30856
1774305600	22.74	0.08	0.36	22.7	22.8899	22.65	32741
1774046400	22.6584	-0.24	-1.06	22.92	22.92	22.57	32776
1773960000	22.9	0.01	0.04	22.87	23.03	22.85	39874
1773873600	22.89	0.01	0.04	22.93	23	22.7401	57769
1773787200	22.88	-0.07	-0.31	23.03	23.04	22.88	19745
1773700800	22.95	-0.04	-0.17	23.04	23.04	22.9	36594
1773441600	22.99	-0.11	-0.48	23.18	23.19	22.99	40206