Cia Energetica Minas Gerais Cemig【CMIG3】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	-0.15	-0.946372239748	15.85	16.2	15.7	47060	15.83317892	CS
4	-0.35	-2.18068535826	16.05	16.56	15.39	60979	15.8859779	CS
12	-0.62	-3.79901960784	16.32	19.96	15.39	134243	17.51516202	CS
26	1.71	12.2230164403	13.99	19.96	13.9	125874	16.36737297	CS
52	0.53	3.49373764008	15.17	19.96	13.65	145933	15.43803456	CS
156	-2.25	-12.5348189415	17.95	21.1	11.25	281201	15.61482267	CS
260	-1.01	-6.04428485937	16.71	21.1	11.25	360526	16.18317144	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781731740	15.7	-0.11	-0.70	15.97	16.04	15.7	21600
1781645400	15.81	-0.06	-0.38	15.87	15.9	15.76	45800
1781559000	15.87	-0.05	-0.31	16.02	16.2	15.84	63300
1781299800	15.92	0.13	0.82	15.96	15.99	15.75	39600
1781213400	15.79	0.02	0.13	15.7	15.93	15.7	38200
1781126940	15.77	-0.08	-0.50	15.85	15.85	15.7	48400
1781040600	15.85	0.03	0.19	15.74	15.97	15.74	41400
1780954140	15.82	0.04	0.25	15.93	15.93	15.72	53800
1780695000	15.78	0.28	1.81	15.66	15.94	15.54	64000
1780522200	15.5	-0.25	-1.59	15.75	15.76	15.5	62400
1780435800	15.75	0.17	1.09	15.7	16.11	15.53	53700
1780349400	15.58	-0.43	-2.69	16.07	16.14	15.39	247200
1780090200	16.01	-0.06	-0.37	16.09	16.16	16	93400
1780003800	16.07	-0.08	-0.50	16.14	16.16	16	30800
1779917400	16.149999	-0.02	-0.12	16.26	16.39	16.1	21700
1779830940	16.17	-0.14	-0.86	16.36	16.36	16.14	24200
1779744600	16.309999	0.03	0.18	16.29	16.35	16.2	22100
1779485400	16.28	0	0.00	16.28	16.41	16.03	77300
1779398940	16.28	-0.12	-0.73	16.399999	16.42	16.14	49200
1779312600	16.399999	0.36	2.24	16.05	16.559999	16.05	82100
1779226140	16.04	-0.2	-1.23	16.239999	16.239999	16.02	55800
1779139800	16.239999	-0.23	-1.40	16.469999	16.469999	16.059999	98000
1778880600	16.469999	0.52	3.26	15.9	16.75	15.76	125500
1778794140	15.95	0.28	1.79	15.69	16	15.69	53900
1778707800	15.67	-0.52	-3.21	16.12	16.19	15.66	81600
1778621400	16.19	-0.37	-2.23	16.68	17.12	16.11	57500
1778535000	16.559999	-0.23	-1.37	16.81	16.92	16.42	133500
1778275800	16.79	0.17	1.02	16.64	17.25	16.64	196600
1778189400	16.62	-0.24	-1.42	16.96	17.04	16.6	141600
1778102940	16.86	0.31	1.87	16.55	16.96	16.489999	141600
1778016600	16.55	0.09	0.55	16.45	16.83	16.32	124400
1777930200	16.46	-0.35	-2.08	16.649999	16.739999	16.32	121500
1777584600	16.81	0.45	2.75	16.57	16.89	16.44	94000
1777498140	16.36	-0.29	-1.74	16.5	16.559999	16.25	89400
1777411800	16.649999	0.01	0.06	16.64	16.739999	16.45	104800
1777325340	16.64	-0.46	-2.69	17.11	17.2	16.629999	121100
1777066200	17.1	-0.49	-2.79	17.58	17.59	16.95	106900
1776979800	17.59	-0.31	-1.73	17.91	18.11	17.53	115600
1776893400	17.9	-0.75	-4.02	18.65	18.65	17.9	120700
1776720600	18.65	0.09	0.48	18.56	18.65	18.21	93200
1776461400	18.56	-0.03	-0.16	18.51	18.92	18.37	186700
1776375000	18.59	-0.7	-3.63	19.13	19.37	18.46	174400
1776288600	19.29	-0.26	-1.33	19.61	19.61	19.08	112000
1776202140	19.55	-0.03	-0.15	19.66	19.96	19.54	139500
1776115800	19.58	-0.04	-0.20	19.62	19.69	19.3	147600
1775856600	19.62	0.16	0.82	19.7	19.78	19.43	879000
1775770200	19.46	1.11	6.05	18.5	19.82	18.4	236800
1775683740	18.35	0.62	3.50	18.24	18.48	17.89	1117000
1775597340	17.73	0.59	3.44	17.3	17.73	17.06	100400
1775511000	17.14	0.04	0.23	17.1	17.25	17.01	54000
1775165400	17.1	0.41	2.46	16.88	17.1	16.61	66100
1775078940	16.69	-0.22	-1.30	16.9	16.9	16.67	45200
1774992540	16.91	0.49	2.98	16.51	16.91	16.43	193300
1774906140	16.42	-0.2	-1.20	16.62	16.9	16.32	126900
1774647000	16.62	0.02	0.12	16.6	16.93	16.55	66000
1774560540	16.6	0.05	0.30	16.469999	16.61	16.35	165200
1774474140	16.55	0.05	0.30	16.32	16.62	16.29	371700
1774387740	16.5	-0.16	-0.96	16.379999	16.59	16.23	226800
1774301340	16.66	0.5	3.09	16.129999	16.68	16.1	261400
1774042200	16.16	0.23	1.44	15.86	16.41	15.57	786500
1773955740	15.93	0.28	1.79	15.65	15.93	15.38	169900
1773869400	15.65	0.03	0.19	15.63	15.83	15.6	111700