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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775165400	12.79	0.15	1.19	12.57	12.88	12.42	63806
1775078940	12.64	0.07	0.56	12.61	12.72	12.5	69260
1774992540	12.57	0.24	1.95	12.39	12.67	12.32	59619
1774906140	12.33	-0.03	-0.24	12.36	12.48	12.25	60270
1774647000	12.36	-0.01	-0.08	12.32	12.48	12.23	41946
1774560540	12.37	-0.17	-1.36	12.46	12.52	12.28	50027
1774474140	12.54	0.16	1.29	12.35	12.62	12.28	58109
1774387740	12.38	-0.15	-1.20	12.48	12.54	12.23	76128
1774301340	12.53	0.18	1.46	12.37	12.57	12.34	77149
1774042200	12.35	0.16	1.31	12.19	12.61	12.05	99129
1773955740	12.19	0.39	3.31	11.75	12.25	11.62	63417
1773869400	11.8	-0.14	-1.17	11.92	12.07	11.79	55549
1773782940	11.94	-0.02	-0.17	11.99	12.11	11.89	54117
1773696540	11.96	0.22	1.87	11.8	12.01	11.75	69840
1773437400	11.74	0.03	0.26	11.76	11.98	11.71	63731
1773351000	11.71	-0.18	-1.51	11.79	11.8	11.62	75549
1773264540	11.89	-0.01	-0.08	11.89	12.1	11.79	73905