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	0.57	3.57815442561	15.93	16.5	15.42	59040	15.67090108	CS
4	0.54	3.38345864662	15.96	16.5	15	94725	15.5827564	CS
12	-2.01	-10.8589951378	18.51	18.92	15	92426	16.23482338	CS
26	2.2	15.3846153846	14.3	19.96	14.04	125771	16.45946573	CS
52	1.25	8.19672131148	15.25	19.96	13.65	138054	15.44706711	CS
156	-1.35	-7.56302521008	17.85	21.1	11.25	276618	15.54632395	CS
260	1.95	13.4020618557	14.55	21.1	11.25	355231	16.20008949	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783719000	16.5	0.64	4.04	16.05	16.5	16	48800
1783632600	15.86	0.17	1.08	15.68	16	15.52	56600
1783546200	15.69	0.09	0.58	15.47	15.69	15.42	76400
1783459800	15.6	0.12	0.78	15.45	15.77	15.45	31600
1783373400	15.48	-0.19	-1.21	15.8	15.8	15.43	51600
1783114200	15.67	-0.09	-0.57	15.93	15.97	15.67	79000
1783027740	15.76	0.07	0.45	15.93	15.96	15.6	247100
1782941400	15.69	0.09	0.58	15.6	15.77	15.4	60900
1782855000	15.6	-0.05	-0.32	15.83	15.85	15.54	58700
1782768600	15.65	-0.14	-0.89	15.79	16.12	15.56	117700
1782509400	15.79	-0.01	-0.06	15.57	15.84	15.54	63800
1782423000	15.8	0.43	2.80	15.33	15.8	15.22	43700
1782336540	15.37	-0.43	-2.72	15.79	15.79	15.2	108900
1782250200	15.8	0.12	0.77	15.7	15.91	15.56	59800
1782163800	15.68	0.48	3.16	15.2	15.78	15.07	72700
1781904600	15.2	-0.24	-1.55	15.54	15.55	15.2	268000
1781818140	15.44	-0.26	-1.66	15.73	15.75	15	327700
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