CMS Energy Corp (CMSD)

CMSD
🏛️ アメリカ →
24.14
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 26.77 26.93 26.77 26.90 0.0M
2021-12-30 26.75 26.81 26.72 26.78 0.0M
2021-12-29 26.79 26.79 26.67 26.73 0.1M
2021-12-28 26.75 26.81 26.75 26.78 0.0M
2021-12-27 26.83 26.83 26.76 26.79 0.0M
2021-12-23 26.84 26.86 26.76 26.78 0.0M
2021-12-22 26.77 26.83 26.73 26.80 0.1M
2021-12-21 26.72 26.79 26.66 26.73 0.0M
2021-12-20 26.71 26.78 26.58 26.67 0.0M
2021-12-17 26.65 26.76 26.65 26.72 0.0M
2021-12-16 26.71 26.78 26.65 26.71 0.0M
2021-12-15 26.66 26.76 26.52 26.67 0.0M
2021-12-14 26.60 26.67 26.52 26.62 0.0M
2021-12-13 26.60 26.60 26.50 26.60 0.0M
2021-12-10 26.63 26.63 26.45 26.51 0.0M
2021-12-09 26.54 26.63 26.54 26.59 0.0M
2021-12-08 26.64 26.64 26.55 26.60 0.0M
2021-12-07 26.64 26.73 26.58 26.64 0.0M
2021-12-06 26.61 26.69 26.52 26.55 0.0M
2021-12-03 26.65 26.69 26.55 26.57 0.0M
2021-12-02 26.55 26.70 26.52 26.61 0.0M
2021-12-01 26.63 26.77 26.52 26.60 0.0M
2021-11-30 26.66 26.70 26.48 26.56 0.1M
2021-11-29 26.66 26.72 26.55 26.65 0.0M
2021-11-26 26.54 26.70 26.36 26.64 0.0M
2021-11-24 26.66 26.74 26.54 26.61 0.0M
2021-11-23 26.73 26.73 26.55 26.58 0.0M
2021-11-22 26.80 26.80 26.62 26.67 0.0M
2021-11-19 26.88 26.88 26.69 26.79 0.0M
2021-11-18 26.92 26.94 26.77 26.80 0.0M
2021-11-17 26.81 26.94 26.73 26.88 0.1M
2021-11-16 27.10 27.10 26.81 26.86 0.0M
2021-11-15 27.07 27.18 27.01 27.01 0.0M
2021-11-12 27.39 27.53 27.33 27.47 0.0M
2021-11-11 27.65 27.65 27.40 27.40 0.0M
2021-11-10 27.76 27.78 27.49 27.55 0.1M
2021-11-09 27.85 27.85 27.62 27.77 0.0M
2021-11-08 27.81 27.87 27.66 27.76 0.0M
2021-11-05 27.73 27.78 27.50 27.72 0.0M
2021-11-04 27.69 27.75 27.58 27.65 0.1M
2021-11-03 27.72 27.75 27.64 27.67 0.0M
2021-11-02 27.64 27.73 27.55 27.73 0.0M
2021-11-01 27.58 27.65 27.50 27.59 0.0M
2021-10-29 27.49 27.61 27.37 27.50 0.1M
2021-10-28 27.38 27.47 27.38 27.46 0.0M
2021-10-27 27.48 27.48 27.36 27.41 0.0M
2021-10-26 27.44 27.44 27.37 27.39 0.0M
2021-10-25 27.41 27.49 27.34 27.42 0.0M
2021-10-22 27.41 27.43 27.26 27.33 0.0M
2021-10-21 27.25 27.34 27.16 27.34 0.0M
2021-10-20 27.20 27.29 27.06 27.25 0.0M
2021-10-19 27.20 27.27 27.08 27.17 0.0M
2021-10-18 27.17 27.25 27.04 27.19 0.0M
2021-10-15 27.26 27.28 27.07 27.07 0.1M
2021-10-14 27.13 27.26 27.13 27.24 0.0M
2021-10-13 27.00 27.10 26.97 27.05 0.1M
2021-10-12 26.89 27.03 26.85 26.99 0.1M
2021-10-11 26.88 26.90 26.79 26.82 0.0M
2021-10-08 26.88 26.89 26.73 26.82 0.1M
2021-10-07 26.99 27.06 26.82 26.82 0.0M
2021-10-06 27.01 27.02 26.85 26.95 0.0M
2021-10-05 26.97 26.98 26.85 26.94 0.0M
2021-10-04 26.94 27.02 26.83 26.93 0.0M
2021-10-01 27.10 27.14 26.97 27.02 0.0M
2021-09-30 27.09 27.17 26.91 27.01 0.1M
2021-09-29 27.01 27.11 26.91 27.08 0.0M
2021-09-28 27.06 27.06 26.80 26.89 0.0M
2021-09-27 27.09 27.10 27.05 27.08 0.0M
2021-09-24 27.09 27.13 27.02 27.07 0.0M
2021-09-23 27.30 27.37 27.06 27.16 0.1M
2021-09-22 27.28 27.35 27.23 27.29 0.1M
2021-09-21 27.25 27.27 27.18 27.25 0.0M
2021-09-20 27.13 27.34 27.13 27.25 0.1M
2021-09-17 27.25 27.34 27.22 27.27 0.1M
2021-09-16 27.24 27.27 27.15 27.22 0.1M
2021-09-15 27.13 27.29 27.13 27.24 0.1M
2021-09-14 27.26 27.26 27.14 27.14 0.0M
2021-09-13 27.14 27.25 27.08 27.25 0.1M
2021-09-10 27.08 27.14 27.05 27.10 1.0M
2021-09-09 27.10 27.19 27.06 27.06 0.0M
2021-09-08 27.23 27.23 27.09 27.12 0.0M
2021-09-07 27.20 27.22 27.16 27.17 0.0M
2021-09-03 27.25 27.25 27.13 27.20 0.1M
2021-09-02 27.27 27.35 27.20 27.26 0.1M
2021-09-01 27.24 27.31 27.21 27.26 0.0M
2021-08-31 27.19 27.21 27.08 27.17 0.1M
2021-08-30 27.14 27.28 27.13 27.21 0.0M
2021-08-27 27.15 27.21 27.06 27.19 0.0M
2021-08-26 27.23 27.23 27.06 27.14 0.0M
2021-08-25 27.23 27.23 27.17 27.20 0.0M
2021-08-24 27.18 27.22 27.16 27.18 0.0M
2021-08-23 27.19 27.21 27.13 27.17 0.0M
2021-08-20 27.15 27.18 27.09 27.14 0.1M
2021-08-19 27.13 27.14 27.02 27.14 0.0M
2021-08-18 27.21 27.22 27.01 27.16 0.0M
2021-08-17 27.26 27.27 27.16 27.20 0.0M
2021-08-16 27.25 27.29 27.24 27.25 0.0M
2021-08-13 27.55 27.64 27.54 27.61 0.2M
2021-08-12 27.49 27.57 27.49 27.55 0.0M
2021-08-11 27.49 27.54 27.38 27.50 0.0M
2021-08-10 27.63 27.65 27.25 27.41 0.0M
2021-08-09 27.67 27.68 27.54 27.56 0.0M
2021-08-06 27.65 27.69 27.58 27.65 0.1M
2021-08-05 27.67 27.73 27.61 27.64 0.1M
2021-08-04 27.68 27.68 27.59 27.64 0.0M
2021-08-03 27.66 27.69 27.59 27.66 0.1M
2021-08-02 27.63 27.71 27.60 27.66 0.0M
2021-07-30 27.48 27.69 27.48 27.63 0.0M
2021-07-29 27.60 27.61 27.47 27.57 0.0M
2021-07-28 27.46 27.59 27.46 27.55 0.0M
2021-07-27 27.52 27.53 27.43 27.50 0.0M
2021-07-26 27.49 27.50 27.43 27.50 0.0M
2021-07-23 27.53 27.54 27.44 27.54 0.0M
2021-07-22 27.56 27.56 27.45 27.50 0.0M
2021-07-21 27.73 27.73 27.49 27.50 0.0M
2021-07-20 27.79 27.79 27.59 27.70 0.0M
2021-07-19 27.69 27.72 27.61 27.67 0.0M
2021-07-16 27.81 27.81 27.64 27.74 0.0M
2021-07-15 27.81 27.85 27.70 27.77 0.0M
2021-07-14 27.82 27.86 27.71 27.86 0.1M
2021-07-13 27.84 27.84 27.67 27.76 0.0M
2021-07-12 27.87 27.89 27.78 27.81 0.0M
2021-07-09 27.88 27.89 27.74 27.84 0.0M
2021-07-08 27.83 27.91 27.70 27.83 0.0M
2021-07-07 27.71 27.87 27.71 27.83 0.1M
2021-07-06 27.81 27.90 27.70 27.78 0.0M
2021-07-02 27.75 27.78 27.75 27.77 0.0M
2021-07-01 27.85 27.85 27.62 27.78 0.0M
2021-06-30 27.83 27.92 27.72 27.72 0.1M
2021-06-29 27.88 27.88 27.73 27.78 0.0M
2021-06-28 27.81 27.85 27.75 27.78 0.0M
2021-06-25 28.01 28.01 27.76 27.76 0.0M
2021-06-24 28.09 28.10 27.90 27.93 0.0M
2021-06-23 28.05 28.08 27.96 28.03 0.0M
2021-06-22 28.13 28.17 28.01 28.05 0.0M
2021-06-21 28.09 28.14 27.99 28.06 0.0M
2021-06-18 28.10 28.14 28.01 28.11 0.0M
2021-06-17 27.89 28.09 27.74 28.08 0.0M
2021-06-16 27.97 27.99 27.74 27.90 0.0M
2021-06-15 27.95 27.96 27.81 27.93 0.0M
2021-06-14 27.77 27.88 27.68 27.88 0.0M
2021-06-11 27.76 27.76 27.63 27.71 0.0M
2021-06-10 27.65 27.76 27.60 27.76 0.0M
2021-06-09 27.59 27.65 27.53 27.63 0.0M
2021-06-08 27.60 27.60 27.52 27.56 0.0M
2021-06-07 27.62 27.62 27.57 27.60 0.0M
2021-06-04 27.57 27.61 27.43 27.60 0.0M
2021-06-03 27.45 27.57 27.43 27.52 0.0M
2021-06-02 27.31 27.50 27.31 27.45 0.0M
2021-06-01 27.21 27.29 27.15 27.28 0.0M
2021-05-28 27.11 27.18 27.05 27.17 0.1M
2021-05-27 27.14 27.21 27.05 27.06 0.0M
2021-05-26 27.17 27.19 27.08 27.11 0.0M
2021-05-25 27.18 27.25 27.15 27.20 0.0M
2021-05-24 27.33 27.33 27.11 27.17 0.0M
2021-05-21 27.39 27.39 27.21 27.25 0.1M
2021-05-20 27.24 27.39 27.22 27.39 0.0M
2021-05-19 27.18 27.21 27.14 27.21 0.0M
2021-05-18 27.05 27.24 27.05 27.21 0.0M
2021-05-17 27.23 27.25 27.05 27.13 0.0M
2021-05-14 27.12 27.15 26.95 27.11 0.0M
2021-05-13 27.18 27.39 27.12 27.21 0.0M
2021-05-12 27.40 27.40 27.02 27.04 0.0M
2021-05-11 27.47 27.50 27.28 27.39 0.0M
2021-05-10 27.70 27.77 27.51 27.64 0.0M
2021-05-07 27.59 27.77 27.59 27.71 0.0M
2021-05-06 27.60 27.67 27.45 27.58 0.1M
2021-05-05 27.69 27.79 27.57 27.60 0.0M
2021-05-04 27.67 27.79 27.65 27.73 0.1M
2021-05-03 27.60 27.75 27.58 27.74 0.0M
2021-04-30 27.73 27.83 27.53 27.53 0.1M
2021-04-29 27.75 27.81 27.73 27.77 0.0M
2021-04-28 27.75 27.89 27.72 27.80 0.0M
2021-04-27 27.85 27.92 27.75 27.80 0.0M
2021-04-26 27.74 27.80 27.74 27.80 0.0M
2021-04-23 27.88 27.88 27.73 27.79 0.0M
2021-04-22 27.86 27.86 27.68 27.80 0.0M
2021-04-21 27.84 27.89 27.78 27.80 0.0M
2021-04-20 27.90 27.90 27.78 27.80 0.0M
2021-04-19 27.94 27.94 27.82 27.88 0.0M
2021-04-16 27.91 27.91 27.82 27.85 0.0M
2021-04-15 27.85 27.93 27.74 27.85 0.0M
2021-04-14 27.85 27.91 27.73 27.74 0.0M
2021-04-13 27.87 27.87 27.72 27.79 0.0M
2021-04-12 27.85 27.85 27.75 27.76 0.0M
2021-04-09 27.90 28.09 27.75 27.76 0.1M
2021-04-08 27.95 27.95 27.76 27.85 0.0M
2021-04-07 27.81 27.96 27.60 27.95 0.0M
2021-04-06 27.59 27.81 27.52 27.78 0.0M
2021-04-05 27.49 27.59 27.37 27.59 0.0M
2021-04-01 27.23 27.44 27.21 27.44 0.0M
2021-03-31 27.34 27.36 27.16 27.16 0.1M
2021-03-30 27.31 27.38 27.15 27.34 0.0M
2021-03-29 27.33 27.34 27.16 27.25 0.0M
2021-03-26 27.30 27.34 27.21 27.32 0.0M
2021-03-25 27.36 27.39 27.22 27.26 0.0M
2021-03-24 27.19 27.38 27.10 27.38 0.1M
2021-03-23 27.06 27.25 27.02 27.15 0.0M
2021-03-22 27.14 27.14 26.94 27.04 0.0M
2021-03-19 27.05 27.05 26.87 27.05 0.0M
2021-03-18 27.34 27.34 26.88 26.88 0.0M
2021-03-17 27.11 27.43 27.04 27.35 0.1M
2021-03-16 27.03 27.14 26.96 27.11 0.1M
2021-03-15 26.95 27.06 26.91 27.03 0.0M
2021-03-12 27.10 27.10 26.80 26.93 0.0M
2021-03-11 26.94 27.12 26.94 27.11 0.0M
2021-03-10 26.79 26.93 26.74 26.93 0.0M
2021-03-09 26.70 26.91 26.66 26.84 0.0M
2021-03-08 26.60 26.71 26.60 26.70 0.0M
2021-03-05 26.67 26.72 26.53 26.64 0.0M
2021-03-04 26.72 26.74 26.55 26.63 0.0M
2021-03-03 26.69 26.75 26.51 26.73 0.0M
2021-03-02 26.57 26.74 26.51 26.68 0.0M
2021-03-01 26.59 26.63 26.50 26.57 0.1M
2021-02-26 26.34 26.45 26.00 26.43 0.3M
2021-02-25 26.34 26.34 26.05 26.15 0.1M
2021-02-24 26.47 26.47 26.26 26.26 0.1M
2021-02-23 26.59 26.59 26.47 26.47 0.0M
2021-02-22 26.57 26.63 26.51 26.51 0.1M
2021-02-19 26.59 26.60 26.52 26.54 0.0M
2021-02-18 26.64 26.64 26.50 26.60 0.0M
2021-02-17 26.65 26.65 26.49 26.56 0.0M
2021-02-16 26.75 26.79 26.48 26.52 0.1M
2021-02-12 26.95 26.95 26.70 26.75 0.0M
2021-02-11 27.02 27.05 26.85 26.85 0.0M
2021-02-10 27.39 27.42 27.30 27.36 0.0M
2021-02-09 27.22 27.40 27.22 27.37 0.0M
2021-02-08 27.32 27.32 27.23 27.25 0.0M
2021-02-05 27.29 27.30 27.21 27.24 0.0M
2021-02-04 27.32 27.32 27.22 27.25 0.0M
2021-02-03 27.32 27.37 27.21 27.23 0.0M
2021-02-02 27.37 27.40 27.29 27.35 0.1M
2021-02-01 27.35 27.43 27.21 27.27 0.0M
2021-01-29 27.33 27.34 27.22 27.26 0.1M
2021-01-28 27.42 27.42 27.11 27.33 0.0M
2021-01-27 27.36 27.48 27.15 27.18 0.0M
2021-01-26 27.44 27.47 27.36 27.43 0.0M
2021-01-25 27.35 27.49 27.33 27.37 0.1M
2021-01-22 27.31 27.34 27.23 27.27 0.0M
2021-01-21 27.34 27.34 27.21 27.24 0.1M
2021-01-20 27.34 27.34 27.24 27.33 0.1M
2021-01-19 27.39 27.39 27.22 27.31 0.0M
2021-01-15 27.18 27.39 27.18 27.30 0.0M
2021-01-14 27.13 27.27 27.05 27.23 0.1M
2021-01-13 26.97 27.18 26.92 26.98 0.1M
2021-01-12 27.12 27.12 26.75 26.85 0.1M
2021-01-11 27.20 27.21 26.91 27.01 0.0M
2021-01-08 27.34 27.34 27.07 27.28 0.0M
2021-01-07 27.39 27.41 26.94 27.24 0.0M
2021-01-06 27.81 27.81 27.20 27.38 0.0M
2021-01-05 27.73 27.85 27.65 27.85 0.0M
2021-01-04 27.98 27.98 27.65 27.65 0.0M