Cia Energetica Minas Gerais Cemig【CMIG4T】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	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

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
1781904600	10.83	-0.06	-0.55	10.82	10.83	10.82	1000
1781818140	10.89	-0.16	-1.45	10.88	10.89	10.88	10000
1781731740	11.05	-0.17	-1.52	10.96	11.05	10.96	2600
1781645400	11.22	0.34	3.13	10.81	11.49	10.81	10000
1781559000	10.88	0	0.00	10.88	10.88	10.88	0
1781299800	10.88	-0.61	-5.31	10.87	10.88	10.87	6000
1781213400	11.49	0.26	2.32	11.48	11.49	11.48	120100
1781126940	11.23	-0.38	-3.27	11.22	11.23	11.22	400
1781040600	11.61	-0.01	-0.09	11.6	11.61	11.6	11600
1780954140	11.62	-1.12	-8.79	12.47	12.48	11.61	2600
1780695000	12.74	0	0.00	12.74	12.74	12.74	0
1780522200	12.74	1.12	9.64	11.13	12.74	11.13	6000
1780435800	11.62	0.01	0.09	11.07	12.57	11.07	386700
1780349400	11.61	-0.03	-0.26	10.85	11.61	10.85	13000
1780090200	11.64	-0.28	-2.35	11.63	11.64	11.63	21500
1780003800	11.92	0.47	4.10	11.91	11.92	11.91	2500
1779917400	11.45	0.07	0.62	11.44	11.45	11.44	1000
1779831000	11.38	0	0.00	11.38	11.38	11.38	0
1779744600	11.38	0.08	0.71	11.41	12.07	11.37	19450
1779485400	11.3	-0.21	-1.82	12.04	12.05	11.29	1200
1779398940	11.51	-0.97	-7.77	11.42	11.51	11.42	19000
1779312600	12.48	1.02	8.90	12.47	12.48	12.47	11800
1779226140	11.46	-0.79	-6.45	11.45	11.46	11.45	100
1779139800	12.25	0.46	3.90	12.13	12.25	12.13	6500
1778880600	11.79	0.15	1.29	11.78	11.79	11.78	200
1778794140	11.64	-0.22	-1.85	12.33	12.35	11.63	1889
1778707800	11.86	0.14	1.19	11.7	11.86	11.53	21000
1778621400	11.72	-0.54	-4.40	12.01	12.02	11.71	2000
1778535000	12.26	0	0.00	12.26	12.26	12.26	0
1778275800	12.26	0.09	0.74	12.08	12.26	12.01	2000
1778189400	12.17	-0.68	-5.29	11.94	12.17	11.87	116000
1778102940	12.85	0.59	4.81	12.84	12.85	12.84	2000
1778016600	12.26	-1.78	-12.68	12.25	12.26	12.25	370000
1777930200	14.04	0.82	6.20	14.02	14.04	14.02	655
1777584600	13.22	-0.32	-2.36	12.72	13.22	12.72	1200
1777498140	13.54	0.72	5.62	13.34	13.54	13.34	5200
1777411800	12.82	-0.3	-2.29	12.81	12.82	12.81	1000
1777325340	13.12	-0.92	-6.55	13.11	13.12	13.11	250
1777066200	14.04	-0.28	-1.96	13.16	14.04	13.16	13000
1776979800	14.32	0.18	1.27	13.61	14.32	13.42	12500
1776893400	14.14	0	0.00	14.14	14.14	14.14	0
1776720600	14.14	0.36	2.61	14.13	14.14	14.13	100
1776461400	13.78	0	0.00	13.78	13.78	13.78	0
1776375000	13.78	-0.58	-4.04	13.77	13.78	13.77	1000
1776288540	14.36	0	0.00	14.36	14.36	14.36	0
1776202140	14.36	-0.42	-2.84	14.35	14.36	14.35	2000
1776115800	14.78	0.92	6.64	14.77	14.78	14.77	100
1775856600	13.86	0	0.00	13.86	13.86	13.86	0
1775770200	13.86	0.38	2.82	13.85	13.86	13.85	500
1775683740	13.48	0.32	2.43	13.47	13.48	13.47	100
1775597400	13.16	0	0.00	13.16	13.16	13.16	0
1775511000	13.16	0.21	1.62	13.15	13.16	13.15	1000
1775165340	12.95	0	0.00	12.95	12.95	12.95	0
1775078940	12.95	0.41	3.27	12.67	12.95	12.67	1900
1774992540	12.54	0	0.00	12.54	12.54	12.54	0
1774906140	12.54	-0.82	-6.14	12.53	12.54	12.53	250
1774646940	13.36	0	0.00	13.36	13.36	13.36	0
1774560540	13.36	-1.24	-8.49	13.27	13.42	13.27	9000
1774474140	14.6	0	0.00	14.6	14.6	14.6	0
1774387740	14.6	1.32	9.94	13.22	14.6	13.22	5500
1774301400	13.28	0	0.00	13.28	13.28	13.28	0