CMS Energy

CMSD
🏛️ usa →
24.45
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 21.90 21.90 21.82 21.82 2.1K
09:32 21.82 21.82 21.82 21.82 0.0K
09:33 21.93 21.93 21.93 21.93 1.0K
09:34 21.93 21.93 21.93 21.93 0.0K
09:35 21.93 21.93 21.93 21.93 0.0K
09:36 21.93 21.93 21.93 21.93 0.0K
09:37 21.93 21.93 21.93 21.93 0.0K
09:38 21.93 21.93 21.93 21.93 0.0K
09:39 21.93 21.93 21.93 21.93 0.0K
09:40 21.93 21.93 21.93 21.93 0.0K
09:41 21.93 21.93 21.93 21.93 0.0K
09:42 21.93 21.93 21.93 21.93 0.0K
09:43 21.93 21.93 21.93 21.93 0.0K
09:44 21.93 21.93 21.93 21.93 0.0K
09:45 21.93 21.93 21.93 21.93 0.0K
09:46 21.93 21.93 21.93 21.93 0.0K
09:47 22.01 22.01 22.01 22.01 0.6K
09:48 21.97 21.97 21.97 21.97 0.5K
09:49 21.97 21.97 21.97 21.97 0.0K
09:50 21.97 21.97 21.97 21.97 0.0K
09:51 22.03 22.03 22.03 22.03 0.2K
09:52 22.03 22.03 22.03 22.03 0.0K
09:53 22.03 22.03 21.97 21.97 0.4K
09:54 21.97 21.97 21.97 21.97 0.0K
09:55 21.97 21.97 21.97 21.97 0.0K
09:56 21.97 21.97 21.97 21.97 0.0K
09:57 21.97 21.97 21.97 21.97 0.0K
09:58 21.97 21.97 21.97 21.97 0.1K
09:59 21.97 21.97 21.97 21.97 0.0K
10:00 21.97 21.97 21.97 21.97 0.0K
10:01 21.97 21.97 21.97 21.97 0.0K
10:02 21.91 21.91 21.91 21.91 0.2K
10:03 21.91 21.91 21.91 21.91 0.0K
10:04 21.91 21.91 21.91 21.91 0.0K
10:05 21.91 21.91 21.91 21.91 0.0K
10:06 21.91 21.91 21.91 21.91 0.0K
10:07 21.91 21.91 21.91 21.91 0.0K
10:08 21.91 21.91 21.91 21.91 0.0K
10:09 21.91 21.91 21.91 21.91 0.1K
10:10 21.91 21.91 21.91 21.91 0.0K
10:11 21.91 21.91 21.91 21.91 0.0K
10:12 21.91 21.91 21.91 21.91 0.0K
10:13 21.97 21.97 21.97 21.97 0.1K
10:14 21.97 21.97 21.97 21.97 0.0K
10:15 21.97 21.97 21.97 21.97 0.0K
10:16 21.97 21.97 21.97 21.97 0.0K
10:17 21.97 21.97 21.97 21.97 0.0K
10:18 21.97 21.97 21.97 21.97 0.0K
10:19 21.97 21.97 21.97 21.97 0.0K
10:20 21.97 21.97 21.97 21.97 0.0K
10:21 21.97 21.97 21.97 21.97 0.0K
10:22 21.97 21.97 21.97 21.97 0.1K
10:23 21.97 21.97 21.97 21.97 0.0K
10:24 21.97 21.97 21.97 21.97 0.0K
10:25 21.97 21.97 21.97 21.97 0.0K
10:26 21.97 21.97 21.97 21.97 0.0K
10:27 21.94 21.94 21.94 21.94 0.5K
10:28 21.94 21.94 21.94 21.94 0.0K
10:29 21.98 21.98 21.98 21.98 0.1K
10:30 21.98 21.98 21.98 21.98 0.0K
10:31 21.98 21.98 21.98 21.98 0.0K
10:32 21.98 21.98 21.98 21.98 0.0K
10:33 21.97 21.97 21.97 21.97 0.1K
10:34 21.97 21.97 21.97 21.97 0.1K
10:35 21.90 21.90 21.90 21.90 0.2K
10:36 21.90 21.90 21.90 21.90 0.0K
10:37 21.90 21.90 21.90 21.90 0.0K
10:38 21.90 21.90 21.90 21.90 0.0K
10:39 21.90 21.90 21.90 21.90 0.0K
10:40 21.90 21.90 21.90 21.90 0.0K
10:41 21.90 21.90 21.90 21.90 0.0K
10:42 21.90 22.02 21.90 21.91 0.6K
10:43 21.91 21.91 21.91 21.91 0.0K
10:44 21.91 21.91 21.91 21.91 0.0K
10:45 21.91 21.91 21.91 21.91 0.0K
10:46 21.96 21.96 21.96 21.96 0.2K
10:47 21.96 21.96 21.96 21.96 0.0K
10:48 21.96 21.96 21.96 21.96 0.0K
10:49 21.93 21.93 21.93 21.93 0.5K
10:50 21.93 21.93 21.93 21.93 0.0K
10:51 21.93 21.93 21.93 21.93 0.0K
10:52 21.93 21.93 21.93 21.93 0.0K
10:53 21.93 21.93 21.93 21.93 0.0K
10:54 21.93 21.93 21.93 21.93 0.0K
10:55 21.93 21.93 21.93 21.93 0.0K
10:56 21.93 21.93 21.93 21.93 0.0K
10:57 21.93 21.93 21.93 21.93 0.0K
10:58 21.93 21.93 21.93 21.93 0.0K
10:59 21.93 21.93 21.93 21.93 0.0K
11:00 21.93 21.93 21.93 21.93 0.0K
11:01 21.93 21.93 21.93 21.93 0.0K
11:02 21.93 21.93 21.93 21.93 0.0K
11:03 21.90 21.90 21.90 21.90 4.0K
11:04 21.90 21.90 21.90 21.90 0.0K
11:05 21.90 21.90 21.90 21.90 0.0K
11:06 21.90 21.90 21.90 21.90 0.0K
11:07 21.90 21.90 21.90 21.90 0.0K
11:08 21.90 21.90 21.90 21.90 0.0K
11:09 21.91 21.95 21.91 21.95 1.2K
11:10 21.95 21.95 21.95 21.95 0.7K
11:11 21.95 21.95 21.95 21.95 0.1K
11:12 21.95 21.95 21.95 21.95 0.0K
11:13 21.92 21.92 21.92 21.92 0.1K
11:14 21.92 21.92 21.92 21.92 0.0K
11:15 21.92 21.92 21.92 21.92 0.0K
11:16 21.97 21.97 21.97 21.97 1.2K
11:17 21.97 21.97 21.97 21.97 0.0K
11:18 21.97 21.97 21.97 21.97 0.0K
11:19 21.97 21.97 21.97 21.97 0.0K
11:20 21.97 21.97 21.97 21.97 0.0K
11:21 21.97 21.97 21.97 21.97 0.0K
11:22 21.97 21.97 21.97 21.97 0.1K
11:23 21.97 21.97 21.97 21.97 0.0K
11:24 21.97 21.97 21.97 21.97 0.0K
11:25 21.97 21.97 21.97 21.97 0.1K
11:26 21.97 21.97 21.97 21.97 0.0K
11:27 21.97 21.97 21.97 21.97 0.0K
11:28 22.03 22.03 22.03 22.03 0.8K
11:29 22.03 22.03 22.03 22.03 0.0K
11:30 22.03 22.03 22.03 22.03 0.0K
11:31 22.03 22.03 22.03 22.03 0.4K
11:32 22.03 22.03 22.03 22.03 0.0K
11:33 22.03 22.03 22.03 22.03 0.0K
11:34 22.03 22.03 22.03 22.03 0.4K
11:35 22.03 22.03 22.03 22.03 0.0K
11:36 22.03 22.03 22.03 22.03 0.0K
11:37 22.03 22.03 22.03 22.03 0.0K
11:38 22.03 22.03 22.03 22.03 0.0K
11:39 22.03 22.03 22.03 22.03 0.1K
11:40 22.03 22.03 22.03 22.03 0.0K
11:41 22.03 22.03 22.03 22.03 0.0K
11:42 22.03 22.03 22.03 22.03 0.0K
11:43 22.03 22.03 22.03 22.03 0.0K
11:44 22.03 22.03 22.03 22.03 0.0K
11:45 22.03 22.03 22.03 22.03 0.0K
11:46 22.03 22.03 22.03 22.03 0.0K
11:47 22.03 22.03 22.03 22.03 0.0K
11:48 21.97 21.97 21.97 21.97 1.0K
11:49 21.97 21.97 21.97 21.97 0.0K
11:50 21.97 21.97 21.97 21.97 0.0K
11:51 21.97 21.97 21.97 21.97 0.0K
11:52 21.97 21.97 21.97 21.97 0.0K
11:53 21.92 21.92 21.92 21.92 0.7K
11:54 21.92 21.92 21.92 21.92 0.0K
11:55 21.92 21.92 21.92 21.92 0.0K
11:56 21.92 21.92 21.92 21.92 0.0K
11:57 21.92 21.92 21.92 21.92 0.0K
11:58 21.98 21.98 21.98 21.98 0.5K
11:59 21.98 21.98 21.98 21.98 0.0K
12:00 21.98 21.98 21.98 21.98 0.0K
12:01 21.98 21.98 21.98 21.98 0.0K
12:02 21.98 21.98 21.98 21.98 0.0K
12:03 21.98 21.98 21.98 21.98 0.0K
12:04 22.02 22.02 22.02 22.02 0.6K
12:05 21.93 21.93 21.93 21.93 0.5K
12:06 21.93 21.93 21.93 21.93 0.0K
12:07 21.93 21.93 21.93 21.93 0.0K
12:08 21.93 21.93 21.93 21.93 0.0K
12:09 21.93 21.93 21.93 21.93 0.0K
12:10 21.93 21.93 21.93 21.93 0.0K
12:11 21.98 21.98 21.98 21.98 0.7K
12:12 21.95 21.98 21.95 21.98 1.7K
12:13 21.98 21.98 21.98 21.98 0.0K
12:14 21.98 21.98 21.98 21.98 0.0K
12:15 21.98 21.98 21.98 21.98 0.0K
12:16 21.98 21.98 21.98 21.98 0.0K
12:17 21.98 21.98 21.98 21.98 0.0K
12:18 21.98 21.98 21.98 21.98 0.1K
12:19 21.98 21.98 21.98 21.98 0.0K
12:20 21.98 21.98 21.98 21.98 0.0K
12:21 21.96 21.96 21.96 21.96 0.2K
12:22 21.96 21.96 21.96 21.96 0.0K
12:23 21.96 21.96 21.96 21.96 0.0K
12:24 21.96 22.02 21.96 22.02 0.8K
12:25 22.02 22.04 22.02 22.04 0.4K
12:26 22.05 22.05 22.04 22.04 4.5K
12:27 22.04 22.04 22.04 22.04 0.0K
12:28 22.04 22.04 22.04 22.04 0.0K
12:29 22.04 22.04 22.04 22.04 0.0K
12:30 22.03 22.03 22.03 22.03 0.3K
12:31 22.03 22.03 22.03 22.03 0.0K
12:32 22.03 22.03 22.03 22.03 0.0K
12:33 22.04 22.04 22.01 22.01 0.9K
12:34 22.01 22.01 22.01 22.01 0.0K
12:35 22.01 22.01 22.01 22.01 0.0K
12:36 22.01 22.01 22.01 22.01 0.0K
12:37 22.01 22.01 22.01 22.01 0.5K
12:38 22.01 22.01 22.01 22.01 0.0K
12:39 22.01 22.01 22.01 22.01 0.0K
12:40 22.01 22.01 22.01 22.01 0.0K
12:41 22.01 22.01 22.01 22.01 0.0K
12:42 22.01 22.01 22.01 22.01 0.1K
12:43 22.01 22.01 22.01 22.01 0.0K
12:44 22.01 22.01 22.01 22.01 0.0K
12:45 22.01 22.01 22.01 22.01 0.0K
12:46 22.01 22.01 22.01 22.01 0.0K
12:47 22.01 22.01 22.01 22.01 0.0K
12:48 22.01 22.01 22.01 22.01 0.0K
12:49 22.01 22.01 22.01 22.01 0.1K
12:50 22.01 22.01 22.01 22.01 0.0K
12:51 22.01 22.01 22.01 22.01 0.0K
12:52 22.01 22.01 22.01 22.01 0.0K
12:53 22.02 22.02 22.02 22.02 1.0K
12:54 22.02 22.02 22.02 22.02 0.0K
12:55 22.02 22.02 22.02 22.02 0.0K
12:56 22.02 22.02 22.02 22.02 0.0K
12:57 22.02 22.02 22.02 22.02 0.0K
12:58 22.02 22.02 22.02 22.02 0.0K
12:59 22.02 22.02 22.02 22.02 0.0K
13:00 22.02 22.02 22.02 22.02 0.0K
13:01 22.02 22.02 22.02 22.02 0.0K
13:02 22.02 22.02 22.02 22.02 0.0K
13:03 22.02 22.02 22.02 22.02 0.0K
13:04 22.02 22.02 22.02 22.02 0.0K
13:05 22.02 22.02 22.02 22.02 0.0K
13:06 22.02 22.02 22.02 22.02 0.0K
13:07 22.02 22.02 22.02 22.02 0.0K
13:08 22.02 22.02 22.02 22.02 0.0K
13:09 22.02 22.02 22.02 22.02 0.0K
13:10 22.02 22.02 22.02 22.02 0.0K
13:11 22.02 22.02 22.02 22.02 0.0K
13:12 22.02 22.02 22.02 22.02 0.0K
13:13 22.02 22.02 22.02 22.02 0.0K
13:14 22.02 22.02 22.02 22.02 0.0K
13:15 22.02 22.02 22.02 22.02 0.0K
13:16 22.02 22.02 22.02 22.02 0.0K
13:17 21.99 21.99 21.98 21.98 1.0K
13:18 21.98 21.98 21.98 21.98 0.0K
13:19 21.98 21.98 21.98 21.98 0.0K
13:20 21.98 21.98 21.98 21.98 0.0K
13:21 21.98 21.98 21.98 21.98 0.0K
13:22 21.98 21.98 21.98 21.98 0.0K
13:23 21.98 21.98 21.98 21.98 0.0K
13:24 21.98 21.98 21.98 21.98 0.0K
13:25 21.98 21.98 21.98 21.98 0.0K
13:26 21.98 21.98 21.98 21.98 0.0K
13:27 21.98 21.98 21.98 21.98 0.0K
13:28 22.04 22.04 22.04 22.04 1.8K
13:29 22.04 22.04 22.04 22.04 0.0K
13:30 22.04 22.04 22.04 22.04 0.0K
13:31 22.04 22.04 22.04 22.04 0.0K
13:32 22.04 22.04 21.98 21.98 0.3K
13:33 21.98 21.98 21.98 21.98 0.0K
13:34 21.98 21.98 21.98 21.98 0.0K
13:35 21.98 21.98 21.98 21.98 0.0K
13:36 21.96 21.96 21.96 21.96 0.6K
13:37 21.96 21.96 21.96 21.96 0.1K
13:38 21.96 21.96 21.96 21.96 0.0K
13:39 21.96 21.96 21.96 21.96 0.0K
13:40 21.96 21.96 21.96 21.96 0.0K
13:41 21.96 21.96 21.96 21.96 0.0K
13:42 21.96 21.96 21.96 21.96 0.0K
13:43 21.96 21.96 21.96 21.96 0.0K
13:44 21.96 21.96 21.96 21.96 0.0K
13:45 21.96 21.96 21.96 21.96 0.0K
13:46 21.96 21.96 21.96 21.96 0.0K
13:47 21.96 21.96 21.96 21.96 0.0K
13:48 21.96 21.96 21.96 21.96 0.0K
13:49 21.96 21.96 21.96 21.96 0.0K
13:50 21.96 21.96 21.96 21.96 0.0K
13:51 21.96 21.96 21.96 21.96 0.0K
13:52 21.96 21.96 21.96 21.96 0.0K
13:53 21.96 21.96 21.96 21.96 0.0K
13:54 21.96 21.96 21.96 21.96 0.0K
13:55 21.94 21.94 21.94 21.94 1.8K
13:56 21.94 21.94 21.94 21.94 0.0K
13:57 21.94 21.94 21.94 21.94 0.0K
13:58 21.94 21.94 21.94 21.94 0.0K
13:59 21.94 21.94 21.94 21.94 0.1K
14:00 21.94 21.94 21.94 21.94 1.8K
14:01 21.94 21.94 21.94 21.94 0.0K
14:02 21.89 21.89 21.89 21.89 0.6K
14:03 21.90 21.90 21.90 21.90 0.9K
14:04 21.91 21.91 21.91 21.91 0.9K
14:05 21.94 21.94 21.94 21.94 1.0K
14:06 21.94 21.94 21.94 21.94 0.0K
14:07 21.94 21.94 21.94 21.94 0.0K
14:08 21.94 21.94 21.94 21.94 0.0K
14:09 21.94 21.94 21.94 21.94 0.0K
14:10 21.94 21.94 21.94 21.94 0.2K
14:11 21.94 21.94 21.94 21.94 0.0K
14:12 21.94 21.94 21.94 21.94 0.0K
14:13 21.94 21.94 21.94 21.94 0.0K
14:14 21.96 21.96 21.91 21.91 1.4K
14:15 21.91 21.91 21.91 21.91 0.0K
14:16 21.91 21.91 21.91 21.91 0.0K
14:17 21.91 21.91 21.91 21.91 0.0K
14:18 21.91 21.91 21.91 21.91 0.0K
14:19 21.91 21.91 21.91 21.91 0.0K
14:20 21.94 21.94 21.94 21.94 1.0K
14:21 21.94 21.94 21.94 21.94 0.0K
14:22 21.94 21.94 21.94 21.94 0.0K
14:23 21.94 21.94 21.94 21.94 0.0K
14:24 21.94 21.94 21.94 21.94 0.0K
14:25 21.94 21.94 21.94 21.94 0.0K
14:26 21.95 21.97 21.95 21.97 2.8K
14:27 21.97 21.97 21.97 21.97 0.0K
14:28 21.97 21.97 21.97 21.97 0.0K
14:29 21.97 21.97 21.91 21.91 0.5K
14:30 21.91 21.91 21.91 21.91 0.0K
14:31 21.91 21.91 21.91 21.91 0.1K
14:32 21.91 21.91 21.91 21.91 0.0K
14:33 21.91 21.91 21.91 21.91 0.0K
14:34 21.95 21.95 21.95 21.95 0.2K
14:35 21.95 21.95 21.95 21.95 0.0K
14:36 21.95 21.95 21.95 21.95 0.0K
14:37 21.95 21.95 21.95 21.95 0.0K
14:38 21.93 21.95 21.93 21.95 0.6K
14:39 21.95 21.95 21.95 21.95 0.0K
14:40 21.95 21.95 21.95 21.95 0.0K
14:41 21.95 21.95 21.95 21.95 0.0K
14:42 21.95 21.95 21.95 21.95 0.0K
14:43 21.95 21.95 21.95 21.95 0.0K
14:44 21.95 21.95 21.95 21.95 0.0K
14:45 21.95 21.95 21.95 21.95 0.0K
14:46 21.95 21.95 21.95 21.95 0.0K
14:47 21.95 21.95 21.95 21.95 0.0K
14:48 21.95 21.95 21.95 21.95 0.0K
14:49 21.95 21.97 21.92 21.97 0.8K
14:50 21.97 21.97 21.97 21.97 0.0K
14:51 21.93 21.93 21.93 21.93 0.4K
14:52 21.93 21.93 21.93 21.93 0.0K
14:53 21.93 21.93 21.93 21.93 0.0K
14:54 21.93 21.93 21.93 21.93 0.0K
14:55 21.93 21.93 21.93 21.93 0.0K
14:56 21.93 21.93 21.93 21.93 0.0K
14:57 21.93 21.93 21.93 21.93 0.1K
14:58 21.93 21.93 21.93 21.93 0.0K
14:59 21.93 21.93 21.93 21.93 0.0K
15:00 21.93 21.93 21.93 21.93 0.0K
15:01 21.93 21.93 21.93 21.93 0.0K
15:02 21.93 21.93 21.93 21.93 0.4K
15:03 21.93 21.93 21.93 21.93 0.0K
15:04 21.93 21.93 21.93 21.93 0.0K
15:05 21.93 21.93 21.93 21.93 0.0K
15:06 21.93 21.93 21.93 21.93 0.6K
15:07 21.93 21.93 21.93 21.93 0.0K
15:08 21.93 21.93 21.93 21.93 0.0K
15:09 21.93 21.93 21.93 21.93 0.0K
15:10 21.93 21.93 21.93 21.93 0.0K
15:11 21.93 21.93 21.93 21.93 0.0K
15:12 21.93 21.93 21.93 21.93 0.0K
15:13 21.93 21.93 21.93 21.93 0.0K
15:14 21.93 21.93 21.93 21.93 0.0K
15:15 21.93 21.93 21.93 21.93 0.4K
15:16 21.93 21.93 21.93 21.93 0.0K
15:17 21.93 21.93 21.93 21.93 0.1K
15:18 21.93 21.93 21.93 21.93 0.0K
15:19 21.93 21.93 21.93 21.93 0.0K
15:20 21.93 21.93 21.93 21.93 0.0K
15:21 21.93 21.93 21.93 21.93 0.0K
15:22 21.93 21.93 21.93 21.93 0.0K
15:23 21.93 21.93 21.93 21.93 0.0K
15:24 21.97 21.97 21.97 21.97 0.1K
15:25 21.97 21.97 21.97 21.97 0.0K
15:26 21.97 21.97 21.97 21.97 0.0K
15:27 21.97 21.97 21.97 21.97 0.0K
15:28 21.97 22.02 21.97 22.02 0.8K
15:29 22.02 22.02 22.02 22.02 4.1K
15:30 22.02 22.02 22.02 22.02 0.0K
15:31 22.02 22.02 22.02 22.02 0.0K
15:32 22.02 22.02 22.02 22.02 0.0K
15:33 22.02 22.02 22.02 22.02 0.0K
15:34 22.02 22.02 22.02 22.02 0.0K
15:35 22.02 22.02 22.02 22.02 0.0K
15:36 22.02 22.02 22.02 22.02 0.0K
15:37 22.02 22.02 22.02 22.02 0.0K
15:38 22.02 22.02 22.02 22.02 0.0K
15:39 22.01 22.01 22.01 22.01 0.3K
15:40 22.01 22.01 22.01 22.01 0.1K
15:41 22.01 22.01 22.01 22.01 0.0K
15:42 22.01 22.01 22.01 22.01 0.1K
15:43 22.01 22.01 22.01 22.01 0.0K
15:44 22.01 22.01 22.01 22.01 0.0K
15:45 22.03 22.03 22.03 22.03 0.8K
15:46 22.03 22.03 22.03 22.03 0.0K
15:47 22.03 22.03 22.03 22.03 0.0K
15:48 22.03 22.03 22.03 22.03 0.4K
15:49 22.03 22.03 22.03 22.03 0.0K
15:50 22.03 22.03 22.03 22.03 0.0K
15:51 22.01 22.01 22.01 22.01 0.3K
15:52 22.01 22.01 22.01 22.01 0.0K
15:53 22.01 22.01 22.01 22.01 0.1K
15:54 22.01 22.01 22.01 22.01 0.0K
15:55 22.01 22.01 22.01 22.01 0.0K
15:56 22.01 22.01 22.01 22.01 0.0K
15:57 22.01 22.01 22.01 22.01 0.0K
15:58 22.01 22.01 22.01 22.01 0.0K
15:59 22.01 22.01 22.01 22.01 0.2K
16:00 22.01 22.01 22.00 22.01 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available