Cia Energetica Minas Gerais Cemig【CMIG4】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	-0.01	-0.0919963201472	10.87	10.93	10.65	16502525	10.77897381	PR
4	-0.51	-4.48548812665	11.37	11.68	10.65	15154232	11.07784535	PR
12	-0.82	-7.02054794521	11.68	13.87	10.65	16788707	12.26221315	PR
26	-0.09	-0.821917808219	10.95	13.87	10.61	14502677	11.88604808	PR
52	0.51	4.92753623188	10.35	13.87	10.09	12301685	11.4792386	PR
156	-1.69	-13.4661354582	12.55	13.87	9.57	12425212	11.40810444	PR
260	-2.94	-21.3043478261	13.8	15.65	9.57	11441397	11.65676833	PR

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
1781213400	10.86	0.12	1.12	10.74	10.89	10.65	9768500
1781126940	10.74	-0.07	-0.65	10.8	10.81	10.68	19208800
1781040600	10.81	0.04	0.37	10.85	10.93	10.77	9270400
1780954140	10.77	-0.13	-1.19	10.85	10.91	10.7	31393900
1780695000	10.9	0.03	0.28	10.87	10.93	10.79	6137000
1780522200	10.87	-0.15	-1.36	10.9	11.05	10.73	14765200
1780435800	11.02	0.21	1.94	10.84	11.1	10.79	9914000
1780349400	10.81	0	0.00	11.05	11.05	10.68	25290800
1780090200	10.81	-0.24	-2.17	11.07	11.13	10.76	24653100
1780003800	11.05	-0.13	-1.16	11.22	11.24	11.04	9733300
1779917400	11.18	-0.03	-0.27	11.35	11.35	11.14	11400100
1779830940	11.21	-0.06	-0.53	11.27	11.28	11.15	13094900
1779744600	11.27	0.03	0.27	11.34	11.37	11.23	5490800
1779485400	11.24	-0.13	-1.14	11.32	11.32	11.09	10395600
1779398940	11.37	-0.18	-1.56	11.53	11.55	11.29	12124500
1779312600	11.55	0.2	1.76	11.39	11.68	11.35	14863900
1779226140	11.35	-0.13	-1.13	11.41	11.45	11.28	24757300
1779139800	11.48	0.17	1.50	11.29	11.54	11.2	21159400
1778880600	11.31	0.01	0.09	11.18	11.37	11.13	18247100
1778794140	11.3	0.02	0.18	11.37	11.41	11.26	6030300
1778707800	11.28	-0.19	-1.66	11.41	11.47	11.21	27978300
1778621400	11.47	-0.35	-2.96	11.76	11.82	11.35	15881700
1778535000	11.82	0.05	0.42	11.71	11.83	11.56	18693500
1778275800	11.77	0.04	0.34	11.8	11.96	11.69	15415700
1778189400	11.73	-0.26	-2.17	11.95	12.01	11.67	11385700
1778102940	11.99	-0.08	-0.66	12.18	12.23	11.92	9616600
1778016600	12.07	-0.11	-0.90	12.18	12.29	12.06	22551000
1777930200	12.18	-0.4	-3.18	12.3	12.41	12.14	10719400
1777584600	12.58	0.19	1.53	12.45	12.68	12.4	13139800
1777498140	12.39	-0.4	-3.13	12.79	12.79	12.33	9958400
1777411800	12.79	0	0.00	12.76	12.8	12.61	10216100
1777325340	12.79	-0.32	-2.44	13.07	13.09	12.76	7704300
1777066200	13.11	-0.17	-1.28	13.28	13.36	12.98	24998000
1776979800	13.28	-0.16	-1.19	13.41	13.46	13.26	19406000
1776893400	13.44	-0.29	-2.11	13.73	13.74	13.34	24352300
1776720600	13.73	0.13	0.96	13.63	13.8	13.58	9637900
1776461400	13.6	0.14	1.04	13.7	13.7	13.44	54951800
1776375000	13.46	-0.14	-1.03	13.64	13.64	13.36	16693600
1776288600	13.6	-0.03	-0.22	13.63	13.7	13.38	16476300
1776202140	13.63	-0.09	-0.66	13.79	13.85	13.55	24778100
1776115800	13.72	-0.08	-0.58	13.85	13.87	13.5	23454500
1775856600	13.8	0.27	2.00	13.61	13.82	13.52	19366600
1775770200	13.53	0.25	1.88	13.35	13.68	13.31	33685900
1775683740	13.28	0.33	2.55	13.36	13.39	13.13	20027900
1775597340	12.95	0.14	1.09	12.81	12.95	12.68	7746800
1775511000	12.81	0.05	0.39	12.78	12.95	12.74	6267300
1775165400	12.76	0.14	1.11	12.41	12.88	12.41	9619800
1775078940	12.62	0.04	0.32	12.64	12.72	12.51	10812000
1774992540	12.58	0.29	2.36	12.42	12.67	12.31	17177200
1774906140	12.29	-0.05	-0.41	12.41	12.47	12.24	12833000
1774647000	12.34	-0.03	-0.24	12.33	12.49	12.23	7250900
1774560540	12.37	-0.12	-0.96	12.4	12.52	12.28	8570400
1774474140	12.49	0.11	0.89	12.39	12.62	12.28	11004800
1774387740	12.38	-0.17	-1.35	12.48	12.54	12.22	18220100
1774301340	12.55	0.23	1.87	12.41	12.57	12.34	12536200
1774042200	12.32	0.08	0.65	12.07	12.62	12.07	52421800
1773955740	12.24	0.46	3.90	11.68	12.26	11.62	16687500
1773869400	11.78	-0.12	-1.01	11.9	12.08	11.78	12083000
1773782940	11.9	-0.04	-0.34	11.95	12.11	11.89	7663900
1773696540	11.94	0.19	1.62	11.93	12.01	11.82	10177400
1773437400	11.75	0.08	0.69	11.8	11.98	11.71	10655100
1773351000	11.67	-0.22	-1.85	11.69	11.79	11.61	12649100