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 22.00 22.03 22.00 22.03 1.2K
09:32 22.03 22.03 22.03 22.03 0.0K
09:33 22.03 22.03 22.03 22.03 0.0K
09:34 21.97 21.97 21.97 21.97 0.2K
09:35 21.97 21.97 21.97 21.97 0.0K
09:36 21.98 21.98 21.98 21.98 0.2K
09:37 21.98 21.98 21.98 21.98 0.0K
09:38 22.04 22.04 22.04 22.04 0.2K
09:39 22.04 22.04 22.04 22.04 0.0K
09:40 22.04 22.04 22.04 22.04 0.0K
09:41 22.04 22.04 22.04 22.04 0.0K
09:42 22.04 22.04 22.04 22.04 0.0K
09:43 22.04 22.04 22.04 22.04 0.0K
09:44 22.04 22.04 22.04 22.04 0.0K
09:45 22.04 22.04 22.04 22.04 0.0K
09:46 22.04 22.04 22.04 22.04 0.0K
09:47 22.04 22.04 22.04 22.04 0.0K
09:48 22.04 22.04 22.04 22.04 0.0K
09:49 22.01 22.01 22.01 22.01 0.1K
09:50 22.01 22.01 22.01 22.01 0.0K
09:51 22.01 22.01 22.01 22.01 0.0K
09:52 22.01 22.01 22.01 22.01 0.0K
09:53 22.01 22.01 22.01 22.01 0.1K
09:54 22.01 22.01 22.01 22.01 0.0K
09:55 22.01 22.01 22.01 22.01 0.0K
09:56 22.01 22.01 22.01 22.01 0.0K
09:57 22.01 22.01 22.01 22.01 0.0K
09:58 21.89 21.97 21.89 21.97 0.8K
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 21.97 21.97 21.97 21.97 0.0K
10:03 21.97 21.97 21.97 21.97 0.0K
10:04 21.97 21.97 21.97 21.97 0.0K
10:05 21.97 21.97 21.97 21.97 0.1K
10:06 21.97 21.97 21.97 21.97 0.0K
10:07 21.90 21.90 21.90 21.90 1.0K
10:08 21.90 21.90 21.90 21.90 0.0K
10:09 21.99 21.99 21.99 21.99 0.1K
10:10 21.99 21.99 21.99 21.99 0.0K
10:11 21.95 21.95 21.95 21.95 0.1K
10:12 21.95 21.95 21.95 21.95 0.0K
10:13 21.95 21.95 21.95 21.95 0.1K
10:14 21.95 21.95 21.95 21.95 0.0K
10:15 21.95 21.95 21.95 21.95 0.0K
10:16 21.95 21.95 21.95 21.95 0.0K
10:17 21.95 21.95 21.95 21.95 0.0K
10:18 21.95 21.95 21.95 21.95 0.0K
10:19 21.95 21.95 21.95 21.95 0.0K
10:20 21.95 21.95 21.95 21.95 0.0K
10:21 21.95 21.95 21.95 21.95 0.0K
10:22 21.95 21.95 21.95 21.95 0.0K
10:23 21.95 21.95 21.95 21.95 0.0K
10:24 21.95 21.95 21.95 21.95 0.0K
10:25 21.94 21.94 21.94 21.94 0.1K
10:26 21.94 21.94 21.94 21.94 0.0K
10:27 21.94 21.94 21.94 21.94 0.0K
10:28 21.94 21.94 21.94 21.94 0.0K
10:29 21.94 21.94 21.94 21.94 0.0K
10:30 21.94 21.94 21.94 21.94 0.0K
10:31 21.94 21.94 21.94 21.94 0.0K
10:32 21.94 21.94 21.94 21.94 0.1K
10:33 21.95 21.95 21.95 21.95 0.2K
10:34 21.95 21.95 21.95 21.95 0.0K
10:35 21.95 21.95 21.95 21.95 0.0K
10:36 21.95 21.95 21.95 21.95 0.4K
10:37 21.95 21.95 21.95 21.95 0.0K
10:38 21.95 21.95 21.95 21.95 0.0K
10:39 21.95 21.95 21.95 21.95 0.1K
10:40 21.95 21.95 21.95 21.95 0.0K
10:41 21.95 21.95 21.95 21.95 0.0K
10:42 21.95 21.95 21.95 21.95 0.0K
10:43 21.95 21.95 21.95 21.95 0.0K
10:44 21.94 21.95 21.94 21.94 0.5K
10:45 21.94 21.94 21.94 21.94 0.7K
10:46 21.94 21.94 21.94 21.94 0.0K
10:47 21.94 21.94 21.94 21.94 0.0K
10:48 21.96 21.96 21.96 21.96 0.2K
10:49 21.96 21.96 21.96 21.96 0.0K
10:50 21.96 21.96 21.96 21.96 0.0K
10:51 21.96 21.96 21.96 21.96 0.0K
10:52 21.95 21.95 21.95 21.95 1.0K
10:53 22.03 22.03 22.03 22.03 0.3K
10:54 22.04 22.04 22.04 22.04 5.6K
10:55 22.04 22.04 22.04 22.04 0.0K
10:56 22.04 22.04 22.04 22.04 0.0K
10:57 22.04 22.04 22.04 22.04 0.0K
10:58 22.04 22.04 22.04 22.04 0.0K
10:59 22.04 22.04 22.04 22.04 0.0K
11:00 22.04 22.04 21.97 21.97 0.3K
11:01 21.99 21.99 21.99 21.99 0.1K
11:02 21.99 21.99 21.99 21.99 0.0K
11:03 21.99 21.99 21.99 21.99 0.0K
11:04 21.99 21.99 21.99 21.99 0.0K
11:05 21.99 21.99 21.97 21.97 0.3K
11:06 21.97 21.97 21.97 21.97 0.0K
11:07 21.97 21.97 21.97 21.97 0.1K
11:08 21.97 21.97 21.97 21.97 0.0K
11:09 21.97 21.97 21.97 21.97 0.0K
11:10 21.97 21.97 21.97 21.97 0.0K
11:11 21.97 21.97 21.97 21.97 0.0K
11:12 21.97 21.97 21.97 21.97 0.0K
11:13 21.97 21.97 21.97 21.97 0.0K
11:14 21.97 21.97 21.97 21.97 0.0K
11:15 21.97 21.97 21.97 21.97 0.0K
11:16 21.97 21.97 21.97 21.97 0.0K
11:17 21.97 21.97 21.97 21.97 0.0K
11:18 22.00 22.02 22.00 22.02 1.1K
11:19 22.02 22.02 22.02 22.02 0.0K
11:20 22.02 22.02 22.02 22.02 0.0K
11:21 22.02 22.02 22.02 22.02 0.0K
11:22 22.02 22.02 22.02 22.02 0.0K
11:23 22.02 22.02 22.02 22.02 0.0K
11:24 22.02 22.02 22.02 22.02 0.1K
11:25 22.02 22.02 22.02 22.02 0.0K
11:26 22.02 22.02 22.02 22.02 0.0K
11:27 22.02 22.02 22.02 22.02 0.0K
11:28 22.02 22.02 22.02 22.02 0.0K
11:29 22.02 22.02 22.02 22.02 0.0K
11:30 22.02 22.02 22.02 22.02 0.1K
11:31 22.02 22.02 22.02 22.02 0.0K
11:32 22.02 22.02 22.02 22.02 0.1K
11:33 22.02 22.02 22.02 22.02 0.0K
11:34 22.02 22.02 22.02 22.02 0.0K
11:35 22.02 22.02 22.02 22.02 0.0K
11:36 22.02 22.02 22.02 22.02 0.0K
11:37 22.02 22.02 22.02 22.02 0.1K
11:38 22.02 22.02 22.02 22.02 0.0K
11:39 22.02 22.02 22.02 22.02 0.0K
11:40 22.02 22.02 22.02 22.02 0.0K
11:41 22.02 22.02 22.02 22.02 0.0K
11:42 22.02 22.02 22.02 22.02 0.0K
11:43 22.02 22.02 22.02 22.02 0.0K
11:44 22.02 22.02 22.02 22.02 0.0K
11:45 21.97 21.97 21.97 21.97 0.2K
11:46 21.97 21.97 21.97 21.97 0.0K
11:47 21.97 21.97 21.97 21.97 0.0K
11:48 21.97 21.97 21.97 21.97 0.0K
11:49 21.97 21.97 21.97 21.97 0.1K
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 0.2K
11:53 21.97 21.97 21.97 21.97 0.0K
11:54 21.97 21.97 21.97 21.97 0.0K
11:55 22.00 22.00 22.00 22.00 0.2K
11:56 22.00 22.00 22.00 22.00 0.0K
11:57 22.00 22.00 21.97 21.97 0.3K
11:58 21.97 21.97 21.97 21.97 0.0K
11:59 21.99 21.99 21.99 21.99 0.2K
12:00 21.99 21.99 21.99 21.99 0.0K
12:01 21.99 21.99 21.99 21.99 0.0K
12:02 21.99 21.99 21.99 21.99 0.0K
12:03 21.99 21.99 21.99 21.99 0.0K
12:04 21.99 21.99 21.99 21.99 0.0K
12:05 21.99 21.99 21.99 21.99 0.0K
12:06 21.99 21.99 21.99 21.99 0.2K
12:07 21.99 21.99 21.99 21.99 0.0K
12:08 21.99 21.99 21.99 21.99 0.0K
12:09 21.99 21.99 21.99 21.99 0.0K
12:10 21.99 21.99 21.99 21.99 0.0K
12:11 21.99 21.99 21.99 21.99 0.0K
12:12 21.99 21.99 21.99 21.99 0.0K
12:13 21.99 21.99 21.99 21.99 0.0K
12:14 21.99 21.99 21.99 21.99 0.0K
12:15 21.99 21.99 21.99 21.99 0.0K
12:16 21.99 21.99 21.99 21.99 0.0K
12:17 21.99 21.99 21.99 21.99 0.0K
12:18 21.99 21.99 21.99 21.99 0.0K
12:19 21.99 21.99 21.99 21.99 0.0K
12:20 21.99 21.99 21.99 21.99 0.0K
12:21 21.99 21.99 21.99 21.99 0.0K
12:22 21.99 21.99 21.99 21.99 0.0K
12:23 21.99 21.99 21.99 21.99 0.0K
12:24 21.99 21.99 21.99 21.99 0.0K
12:25 21.99 21.99 21.99 21.99 0.0K
12:26 21.99 21.99 21.99 21.99 0.0K
12:27 21.99 21.99 21.99 21.99 0.0K
12:28 21.99 21.99 21.99 21.99 0.0K
12:29 21.99 21.99 21.99 21.99 0.0K
12:30 21.99 21.99 21.99 21.99 0.0K
12:31 21.99 21.99 21.99 21.99 0.0K
12:32 21.99 21.99 21.99 21.99 0.0K
12:33 21.99 21.99 21.99 21.99 0.1K
12:34 21.99 21.99 21.98 21.98 0.3K
12:35 21.98 21.98 21.98 21.98 0.1K
12:36 21.98 21.98 21.98 21.98 0.1K
12:37 21.98 21.98 21.98 21.98 0.1K
12:38 21.98 21.98 21.98 21.98 0.0K
12:39 21.98 21.98 21.98 21.98 0.1K
12:40 21.98 21.98 21.98 21.98 0.1K
12:41 21.98 21.98 21.98 21.98 0.0K
12:42 21.98 21.98 21.98 21.98 0.2K
12:43 21.98 21.98 21.98 21.98 0.0K
12:44 21.99 21.99 21.99 21.99 0.1K
12:45 21.99 21.99 21.99 21.99 0.0K
12:46 21.99 21.99 21.99 21.99 0.0K
12:47 21.99 21.99 21.99 21.99 0.0K
12:48 21.99 21.99 21.99 21.99 0.0K
12:49 21.99 21.99 21.99 21.99 0.0K
12:50 21.99 21.99 21.99 21.99 0.0K
12:51 21.99 21.99 21.99 21.99 0.1K
12:52 21.99 21.99 21.99 21.99 0.0K
12:53 21.99 21.99 21.99 21.99 0.0K
12:54 21.99 21.99 21.99 21.99 0.0K
12:55 21.99 21.99 21.99 21.99 0.0K
12:56 21.99 21.99 21.99 21.99 0.0K
12:57 21.99 21.99 21.99 21.99 0.0K
12:58 21.99 21.99 21.99 21.99 0.0K
12:59 21.99 21.99 21.99 21.99 0.0K
13:00 21.99 21.99 21.99 21.99 0.0K
13:01 21.99 21.99 21.99 21.99 0.0K
13:02 21.99 21.99 21.99 21.99 0.0K
13:03 21.99 21.99 21.99 21.99 0.0K
13:04 21.99 21.99 21.99 21.99 0.0K
13:05 21.99 21.99 21.99 21.99 0.0K
13:06 21.99 21.99 21.99 21.99 0.0K
13:07 21.99 21.99 21.99 21.99 0.0K
13:08 21.99 21.99 21.99 21.99 0.0K
13:09 21.99 21.99 21.99 21.99 0.0K
13:10 21.99 21.99 21.99 21.99 0.0K
13:11 21.99 21.99 21.99 21.99 0.0K
13:12 21.99 21.99 21.99 21.99 0.0K
13:13 21.99 21.99 21.99 21.99 0.1K
13:14 21.99 21.99 21.99 21.99 0.0K
13:15 21.99 21.99 21.99 21.99 0.0K
13:16 21.99 21.99 21.99 21.99 0.0K
13:17 21.99 21.99 21.99 21.99 0.1K
13:18 21.99 21.99 21.99 21.99 0.0K
13:19 21.99 21.99 21.99 21.99 0.0K
13:20 21.99 21.99 21.99 21.99 0.0K
13:21 21.99 21.99 21.99 21.99 0.0K
13:22 21.99 21.99 21.99 21.99 0.0K
13:23 21.99 21.99 21.99 21.99 0.0K
13:24 21.98 21.98 21.98 21.98 0.3K
13:25 21.98 21.98 21.98 21.98 0.0K
13:26 22.00 22.00 22.00 22.00 1.0K
13:27 22.00 22.00 22.00 22.00 4.4K
13:28 22.00 22.00 22.00 22.00 1.2K
13:29 22.00 22.00 22.00 22.00 0.0K
13:30 22.00 22.00 22.00 22.00 0.1K
13:31 22.00 22.00 22.00 22.00 0.1K
13:32 22.00 22.00 22.00 22.00 0.0K
13:33 22.00 22.00 22.00 22.00 0.0K
13:34 22.00 22.00 22.00 22.00 0.0K
13:35 22.00 22.00 22.00 22.00 0.0K
13:36 22.00 22.00 22.00 22.00 0.0K
13:37 22.00 22.00 22.00 22.00 0.0K
13:38 22.00 22.00 22.00 22.00 0.1K
13:39 22.00 22.00 22.00 22.00 0.0K
13:40 22.00 22.00 22.00 22.00 0.0K
13:41 22.00 22.00 22.00 22.00 0.0K
13:42 22.00 22.00 22.00 22.00 0.0K
13:43 22.00 22.00 22.00 22.00 0.0K
13:44 22.00 22.00 22.00 22.00 0.0K
13:45 22.00 22.00 22.00 22.00 0.0K
13:46 22.00 22.00 22.00 22.00 0.0K
13:47 22.00 22.00 22.00 22.00 0.0K
13:48 22.00 22.00 22.00 22.00 0.0K
13:49 22.00 22.00 22.00 22.00 0.0K
13:50 22.00 22.00 22.00 22.00 0.0K
13:51 22.00 22.00 22.00 22.00 0.0K
13:52 22.00 22.00 21.96 21.96 0.2K
13:53 22.02 22.02 22.02 22.02 0.1K
13:54 22.02 22.02 22.02 22.02 0.0K
13:55 22.02 22.02 22.02 22.02 0.0K
13:56 22.02 22.02 22.02 22.02 0.0K
13:57 22.02 22.02 22.02 22.02 0.7K
13:58 22.02 22.02 22.02 22.02 0.1K
13:59 22.02 22.02 22.02 22.02 0.0K
14:00 22.02 22.02 22.02 22.02 0.0K
14:01 22.02 22.02 22.02 22.02 0.0K
14:02 22.02 22.02 22.02 22.02 0.0K
14:03 22.02 22.02 22.02 22.02 0.0K
14:04 22.02 22.02 22.02 22.02 0.0K
14:05 22.02 22.02 22.02 22.02 0.0K
14:06 22.02 22.02 22.02 22.02 0.0K
14:07 22.02 22.02 22.02 22.02 0.0K
14:08 22.02 22.02 22.02 22.02 0.0K
14:09 22.02 22.02 22.02 22.02 0.0K
14:10 22.02 22.02 22.02 22.02 0.0K
14:11 22.02 22.02 22.02 22.02 0.0K
14:12 22.02 22.02 22.02 22.02 0.0K
14:13 22.02 22.05 22.02 22.05 0.2K
14:14 22.05 22.05 22.05 22.05 0.0K
14:15 22.05 22.05 22.05 22.05 0.0K
14:16 22.10 22.10 22.10 22.10 0.7K
14:17 22.10 22.10 22.10 22.10 0.0K
14:18 22.10 22.10 22.10 22.10 0.0K
14:19 22.06 22.06 22.06 22.06 0.2K
14:20 22.12 22.12 22.12 22.12 1.0K
14:21 22.12 22.12 22.12 22.12 0.0K
14:22 22.12 22.12 22.12 22.12 0.0K
14:23 22.12 22.12 22.12 22.12 0.0K
14:24 22.12 22.12 22.12 22.12 0.0K
14:25 22.12 22.12 22.12 22.12 0.0K
14:26 22.12 22.12 22.12 22.12 0.0K
14:27 22.12 22.12 22.12 22.12 0.0K
14:28 22.12 22.12 22.12 22.12 0.0K
14:29 22.12 22.12 22.12 22.12 0.0K
14:30 22.12 22.12 22.12 22.12 0.0K
14:31 22.12 22.12 22.12 22.12 0.0K
14:32 22.12 22.12 22.12 22.12 0.0K
14:33 22.12 22.12 22.12 22.12 0.0K
14:34 22.12 22.12 22.12 22.12 0.0K
14:35 22.12 22.12 22.12 22.12 0.0K
14:36 22.12 22.12 22.12 22.12 0.0K
14:37 22.11 22.11 22.11 22.11 1.1K
14:38 22.05 22.05 22.05 22.05 0.1K
14:39 22.05 22.05 22.05 22.05 0.0K
14:40 22.05 22.05 22.05 22.05 0.0K
14:41 22.05 22.05 22.05 22.05 0.0K
14:42 22.05 22.05 22.05 22.05 0.0K
14:43 22.05 22.05 22.05 22.05 0.0K
14:44 22.05 22.05 22.05 22.05 0.0K
14:45 22.05 22.05 22.05 22.05 0.2K
14:46 22.10 22.10 22.10 22.10 0.2K
14:47 22.10 22.10 22.10 22.10 0.0K
14:48 22.10 22.10 22.10 22.10 0.0K
14:49 22.10 22.10 22.10 22.10 0.0K
14:50 22.08 22.12 22.08 22.12 4.4K
14:51 22.12 22.12 22.12 22.12 0.0K
14:52 22.12 22.12 22.12 22.12 0.1K
14:53 22.12 22.12 22.12 22.12 0.0K
14:54 22.12 22.12 22.12 22.12 0.0K
14:55 22.12 22.12 22.12 22.12 0.0K
14:56 22.12 22.16 22.12 22.16 0.4K
14:57 22.16 22.16 22.16 22.16 1.0K
14:58 22.16 22.16 22.16 22.16 0.0K
14:59 22.16 22.16 22.16 22.16 0.0K
15:00 22.16 22.16 22.16 22.16 0.0K
15:01 22.14 22.14 22.14 22.14 0.2K
15:02 22.14 22.14 22.14 22.14 0.0K
15:03 22.14 22.14 22.14 22.14 0.0K
15:04 22.14 22.14 22.14 22.14 0.0K
15:05 21.99 21.99 21.99 21.99 0.1K
15:06 21.99 21.99 21.99 21.99 0.0K
15:07 21.99 21.99 21.99 21.99 0.0K
15:08 21.99 21.99 21.99 21.99 0.1K
15:09 21.99 21.99 21.99 21.99 0.0K
15:10 21.99 21.99 21.99 21.99 0.0K
15:11 21.99 21.99 21.99 21.99 0.0K
15:12 21.99 21.99 21.99 21.99 0.1K
15:13 22.16 22.16 22.16 22.16 0.5K
15:14 22.16 22.16 22.16 22.16 0.0K
15:15 22.13 22.13 22.13 22.13 0.2K
15:16 22.13 22.13 22.13 22.13 0.0K
15:17 22.13 22.13 22.13 22.13 0.0K
15:18 22.13 22.13 22.13 22.13 0.1K
15:19 22.13 22.13 22.13 22.13 0.0K
15:20 22.13 22.13 22.13 22.13 0.0K
15:21 22.12 22.12 22.12 22.12 0.7K
15:22 22.12 22.12 22.12 22.12 0.0K
15:23 22.16 22.16 22.16 22.16 0.4K
15:24 22.11 22.11 22.11 22.11 0.3K
15:25 22.11 22.11 22.11 22.11 0.0K
15:26 22.11 22.11 22.11 22.11 0.0K
15:27 22.11 22.11 22.11 22.11 0.0K
15:28 22.11 22.11 22.11 22.11 0.0K
15:29 22.11 22.11 22.11 22.11 0.0K
15:30 22.11 22.11 22.11 22.11 0.0K
15:31 22.11 22.11 22.11 22.11 0.1K
15:32 22.11 22.11 22.11 22.11 0.0K
15:33 22.11 22.11 22.11 22.11 0.0K
15:34 22.14 22.14 22.14 22.14 0.2K
15:35 22.14 22.14 22.14 22.14 0.0K
15:36 22.14 22.14 22.14 22.14 0.0K
15:37 22.14 22.14 22.14 22.14 0.0K
15:38 22.14 22.14 22.14 22.14 0.0K
15:39 22.14 22.14 22.14 22.14 0.0K
15:40 22.13 22.16 22.13 22.16 0.2K
15:41 22.10 22.10 22.10 22.10 0.1K
15:42 22.13 22.13 22.13 22.13 0.6K
15:43 22.13 22.13 22.13 22.13 0.0K
15:44 22.13 22.13 22.13 22.13 0.0K
15:45 22.13 22.13 22.13 22.13 0.0K
15:46 22.13 22.13 22.13 22.13 0.0K
15:47 22.13 22.13 22.13 22.13 0.0K
15:48 22.13 22.13 22.13 22.13 0.1K
15:49 22.16 22.16 22.16 22.16 0.9K
15:50 22.16 22.16 22.16 22.16 0.6K
15:51 22.21 22.21 22.21 22.21 0.4K
15:52 22.21 22.21 22.21 22.21 0.0K
15:53 22.21 22.21 22.21 22.21 0.1K
15:54 22.21 22.21 22.21 22.21 0.0K
15:55 22.21 22.21 22.21 22.21 0.0K
15:56 22.21 22.21 22.21 22.21 0.2K
15:57 22.16 22.16 22.16 22.16 0.1K
15:58 22.17 22.17 22.17 22.17 0.2K
15:59 22.17 22.17 22.17 22.17 0.0K
16:00 22.17 22.17 22.17 22.17 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available