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	-0.24	-1.02345415778	23.45	23.54	22.991	31876	23.24607747	CS
4	-0.55	-2.31481481481	23.76	24.06	22.991	29170	23.49525098	CS
12	-0.55	-2.31481481481	23.76	24.49	22.991	53015	23.50052459	CS
26	-1.95	-7.75039745628	25.16	25.2899	22.991	54949	24.19827268	CS
52	-1.58	-6.37353771682	24.79	25.31	22.991	51111	24.34956569	CS
156	-2.15	-8.47791798107	25.36	25.94	21.3301	55319	24.15533274	CS
260	-1.47	-5.95623987034	24.68	28.32	16.9	52093	25.14005582	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
1741819200	23.21	0.16	0.67	23.08	23.26	23	38167
1741732800	23.0547	-0.16	-0.69	23.23	23.26	22.991	22690
1741646400	23.215	-0.12	-0.49	23.33	23.36	23.1437	34684
1741390800	23.33	-0.04	-0.17	23.38	23.53	23.22	27850
1741304400	23.37	-0.14	-0.57	23.45	23.54	23.3676	35990
1741218000	23.505	0.02	0.11	23.48	23.56	23.45	30298
1741131600	23.48	-0.12	-0.51	23.62	23.62	23.4	38001
1741045200	23.6	0.04	0.17	23.7	23.764858	23.55	30987
1740786000	23.56	-0.06	-0.26	23.77	23.8499	23.56	33506
1740699600	23.6215	-0.03	-0.12	23.66	23.81	23.6215	38187
1740613200	23.65	-0.02	-0.08	23.67	23.76	23.65	34114
1740526800	23.67	0.21	0.90	23.55	23.77	23.4831	26510
1740440400	23.46	0.04	0.17	23.5	23.52	23.4	14006
1740181200	23.42	-0.05	-0.21	23.48	23.5499	23.4	28956
1740094800	23.47	-0.08	-0.34	23.55	23.616	23.42	17450
1740008400	23.55	-0.15	-0.63	23.63	23.7306	23.48	22544
1739922000	23.7	0.01	0.04	23.7	23.79	23.65	28261
1739576400	23.69	-0.18	-0.75	23.7	23.83	23.61	19747
1739490000	23.87	0.16	0.67	23.76	24.06	23.76	32279
1739403600	23.71	-0.18	-0.75	23.71	23.8499	23.71	26021
1739317200	23.89	0.07	0.29	23.81	23.97	23.7449	31504
1739230800	23.82	0.07	0.29	23.88	23.93	23.74	19068
1738971600	23.75	-0.08	-0.34	23.75	23.9	23.7	19833
1738885200	23.83	0.01	0.04	23.96	23.98	23.7362	24918
1738798800	23.82	0.14	0.59	23.75	23.9199	23.6601	24119
1738712400	23.68	-0.07	-0.29	23.75	23.7899	23.6	40279
1738626000	23.75	-0.09	-0.38	23.77	23.9199	23.7016	26534
1738366800	23.84	-0.38	-1.57	24.28	24.31	23.84	83572
1738280400	24.22	0.16	0.67	24.19	24.2899	24.0101	34894
1738194000	24.06	-0.11	-0.46	24.22	24.2626	23.9801	20097
1738107600	24.17	-0.2	-0.82	24.23	24.39	24.09	37462
1738021200	24.37	0.41	1.71	24.11	24.39	23.85	89258
1737762000	23.96	0	0.00	23.87	24.03	23.8117	28798
1737675600	23.96	0	0.00	23.96	23.96	23.96	0
1737589200	23.96	-0.04	-0.17	23.99	24.01	23.85	26054
1737502800	24	0.41	1.74	23.64	24.05	23.64	68797
1737157200	23.59	0.09	0.38	23.59	23.69	23.5107	42206
1737070800	23.5	-0.03	-0.13	23.53	23.73	23.3834	68323
1736984400	23.53	0.33	1.42	23.41	23.65	23.2794	35961
1736898000	23.2	0.09	0.39	23.13	23.27	23.1126	31084
1736811600	23.11	-0.14	-0.60	23.2	23.24	23.0701	95057
1736552400	23.25	-0.15	-0.64	23.32	23.4326	23.21	85779
1736379600	23.4	-0.06	-0.26	23.46	23.51	23.33	40098
1736293200	23.46	-0.27	-1.14	23.75	23.782	23.36	34906
1736206800	23.73	0.03	0.13	23.56	23.8	23.56	56659
1735947600	23.7	0.24	1.02	23.6	23.77	23.4401	39463
1735861200	23.46	0.33	1.43	23.29	23.55	23.19	66779
1735688400	23.13	-0.07	-0.30	23.26	23.5399	23.01	489754
1735602000	23.2	-0.12	-0.51	23.32	23.3719	23.2	181347
1735342800	23.32	-0.16	-0.67	23.39	23.56	23.2801	95760
1735256400	23.4763	-0.17	-0.73	23.64	23.64	23.46	42159
1735077840	23.65	0.1	0.42	23.41	23.65	23.28	55318
1734997200	23.55	-0.01	-0.04	24.49	24.49	23.5203	81309
1734738000	23.56	0	0.00	23.57	23.7	23.5	78398
1734651600	23.56	-0.2	-0.84	23.76	23.8008	23.37	87018
1734565200	23.76	-0.17	-0.71	23.94	23.99	23.7345	114537
1734478800	23.93	-0.04	-0.17	23.9	24.01	23.77	66954
1734392400	23.97	-0.09	-0.37	24.04	24.1614	23.97	40799
1734133200	24.06	-0.16	-0.66	24.28	24.28	24.0388	62253