Cia Energetica Minas Gerais Cemig【CMIG4F】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	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

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
1783114200	11.04	0.04	0.36	11.06	11.09	10.97	88774
1783027740	11	0.16	1.48	10.92	11	10.85	102928
1782941400	10.84	-0.05	-0.46	10.87	10.87	10.69	199804
1782855000	10.89	-0.07	-0.64	10.96	10.98	10.81	226940
1782768600	10.96	-0.03	-0.27	11.02	11.06	10.85	96390
1782509400	10.99	0.09	0.83	10.8	11.01	10.77	88070
1782423000	10.9	0.15	1.40	10.82	10.95	10.77	73572
1782336540	10.75	-0.29	-2.63	10.77	10.8	10.65	118042
1782250200	11.04	0.1	0.91	10.94	11.11	10.86	96004
1782163800	10.94	0.25	2.34	10.78	10.96	10.71	116850
1781904600	10.69	-0.1	-0.93	10.79	10.83	10.69	126824
1781818140	10.79	0.14	1.31	10.68	10.79	10.64	90127
1781731740	10.65	-0.08	-0.75	10.79	10.85	10.6	132506
1781645400	10.73	-0.03	-0.28	10.79	10.79	10.62	150302
1781559000	10.76	0	0.00	10.89	11.04	10.72	147244
1781299800	10.76	-0.12	-1.10	10.82	10.93	10.71	105149
1781213400	10.88	0.13	1.21	10.77	10.89	10.65	140116
1781126940	10.75	-0.12	-1.10	10.8	10.82	10.69	126924
1781040600	10.87	0.09	0.83	10.81	10.93	10.77	105408
1780954140	10.78	-0.12	-1.10	10.9	10.94	10.71	196816
1780695000	10.9	0.03	0.28	10.97	10.97	10.8	149479
1780522200	10.87	-0.16	-1.45	10.99	11.02	10.73	173130
1780435800	11.03	0.21	1.94	10.85	11.1	10.79	127062
1780349400	10.82	-0.03	-0.28	11.12	11.12	10.68	284132
1780090200	10.85	-0.2	-1.81	11.11	11.13	10.83	189443
1780003800	11.05	-0.14	-1.25	11.25	11.25	11.04	121013
1779917400	11.19	-0.01	-0.09	11.31	11.35	11.14	100312
1779830940	11.2	-0.07	-0.62	11.29	11.3	11.16	95013
1779744600	11.27	0.05	0.45	11.34	11.34	11.24	84895
1779485400	11.22	-0.18	-1.58	11.37	11.38	11.1	107837
1779398940	11.4	-0.15	-1.30	11.55	11.59	11.29	82178
1779312600	11.55	0.18	1.58	11.36	11.68	11.36	70528
1779226140	11.37	-0.13	-1.13	11.48	11.5	11.29	76520
1779139800	11.5	0.21	1.86	11.33	11.56	11.21	95995
1778880600	11.29	-0.01	-0.09	11.3	11.37	11.14	113915
1778794140	11.3	-0.01	-0.09	11.39	11.42	11.27	115571
1778707800	11.31	-0.18	-1.57	11.43	11.47	11.22	121028
1778621400	11.49	-0.3	-2.54	11.82	11.82	11.37	112567
1778535000	11.79	0.01	0.08	11.84	11.88	11.56	120453
1778275800	11.78	0.02	0.17	11.78	11.96	11.7	94098
1778189400	11.76	-0.23	-1.92	12.01	12.02	11.69	128118
1778102940	11.99	-0.12	-0.99	12.16	12.23	11.93	102666
1778016600	12.11	-0.14	-1.14	12.18	12.29	12.06	81594
1777930200	12.25	-0.31	-2.47	12.4	12.41	12.15	109698
1777584600	12.56	0.14	1.13	12.54	12.67	12.41	67906
1777498140	12.42	-0.38	-2.97	12.79	12.8	12.34	83514
1777411800	12.8	-0.05	-0.39	12.8	12.8	12.6	59535
1777325340	12.85	-0.25	-1.91	13.08	13.08	12.76	81182
1777066200	13.1	-0.2	-1.50	13.33	13.35	12.98	70399
1776979800	13.3	-0.16	-1.19	13.42	13.46	13.26	53441
1776893400	13.46	-0.26	-1.90	13.73	13.74	13.34	70512
1776720600	13.72	0.06	0.44	13.66	13.81	13.59	57297
1776461400	13.66	0.21	1.56	13.58	13.69	13.44	51677
1776375000	13.45	-0.12	-0.88	13.62	13.62	13.37	61939
1776288600	13.57	-0.07	-0.51	13.65	13.7	13.38	63214
1776202140	13.64	-0.07	-0.51	13.85	13.89	13.55	62482
1776115800	13.71	-0.1	-0.72	13.78	13.85	13.5	86622
1775856600	13.81	0.26	1.92	13.54	13.81	13.52	63559
1775770200	13.55	0.25	1.88	13.32	13.67	13.31	66934
1775683740	13.3	0.36	2.78	13.09	13.38	13.09	72638
1775597340	12.94	0.11	0.86	12.81	12.94	12.68	64110
1775511000	12.83	0.04	0.31	12.85	12.95	12.75	73328