Fed Home Ln Mtge Dl 0 21【FHL】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	-0.72	-12.5874125874	5.72	5.96	5	8638	5.37833808	DE
4	0.04	0.806451612903	4.96	6.34	4.72	15484	5.08376241	DE
12	-0.12	-2.34375	5.12	6.8	4.72	12587	5.46359699	DE
26	-3.6999999	-42.5287349716	8.6999999	9	3	16459	5.46952209	DE
52	-1.8	-26.4705882353	6.8	12.8	3	16553	7.07395742	DE
156	4.4250001	769.56536862	0.5749999	12.8	0.51	19001	4.47162049	DE
260	3.824	325.170068027	1.176	12.8	0.3988	13751	4.43037463	DE

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
1782937500	5.24	-0.08	-1.50	5.3	5.3	5.2	17719
1782851100	5.32	-0.12	-2.21	5.38	5.7	5.32	10107
1782764700	5.44	0.18	3.42	5.34	5.5	5.34	4070
1782505500	5.26	-0.7	-11.74	5.5199999	5.6	5.26	5400
1782419100	5.96	0.46	8.36	5.72	5.96	5.36	5895
1782332700	5.5	0.64	13.17	4.88	5.5	4.88	1084
1782246300	4.86	-0.22	-4.33	5.16	5.16	4.72	6711
1782159900	5.08	-0.18	-3.42	5.16	5.22	5.08	1632
1781900700	5.26	0.06	1.15	5.16	5.26	5.16	760
1781814300	5.2	-0.16	-2.99	5.0999999	5.24	5.0999999	6552
1781727900	5.36	0.14	2.68	5.26	5.36	5.1399999	13974
1781641500	5.22	0.08	1.56	5.28	5.3	5.16	6873
1781555100	5.1399999	0.26	5.33	5.24	5.32	5	14358
1781295900	4.88	0.06	1.24	4.98	5.04	4.88	5625
1781209500	4.82	-0.09	-1.83	4.8	5.0199999	4.75	7887
1781123100	4.91	0.02	0.41	4.8	4.95	4.74	21427
1781036700	4.8899999	-0.31	-5.96	5.0199999	5.32	4.8899999	8650
1780950300	5.2	0.18	3.59	5.26	5.26	5	5540
1780691100	5.0199999	-0.22	-4.20	5.5599999	6.34	5.0199999	163763
1780604700	5.24	0.31	6.29	4.96	5.24	4.96	1650
1780518300	4.93	-0.37	-6.98	5.28	5.44	4.92	16711
1780431900	5.3	0	0.00	5.48	5.6	5.3	30881
1780345500	5.3	-0.12	-2.21	5.5	5.64	5.3	34981
1780086300	5.42	-0.14	-2.52	5.48	5.48	5.42	948
1779999900	5.5599999	-0.04	-0.71	5.74	5.82	5.54	7816
1779913500	5.6	0.16	2.94	5.44	5.6	5.3	5010
1779827100	5.44	-0.06	-1.09	5.5	5.58	5.4	8436
1779740700	5.5	-0.18	-3.17	5.5	5.62	5.5	468
1779481500	5.68	0.22	4.03	5.44	5.68	5.44	1676
1779395100	5.46	-0.14	-2.50	5.46	5.54	5.38	3816
1779308700	5.6	0.2	3.70	5.4	5.6	5.22	5302
1779222300	5.4	-0.1	-1.82	5.44	5.44	5.12	14771
1779135900	5.5	-0.42	-7.09	5.86	5.86	5.5	18531
1778876700	5.92	-0.06	-1.00	6.1	6.1	5.92	1998
1778790300	5.98	-0.1	-1.64	6.0199999	6.12	5.98	3364
1778703900	6.08	0.08	1.33	5.92	6.08	5.92	1596
1778617500	6	0.18	3.09	6.0199999	6.0199999	5.82	4735
1778531100	5.82	-0.18	-3.00	5.96	6.1	5.82	9241
1778271900	6	-0.12	-1.96	6.16	6.16	6	2190
1778185500	6.12	-0.04	-0.65	6.38	6.38	6.12	1617
1778099100	6.16	0.08	1.32	6.0199999	6.16	5.88	9031
1778012700	6.08	-0.62	-9.25	6.58	6.58	6.08	1886
1777926300	6.7	0.7	11.67	6.22	6.8	6.22	49588
1777580700	6	0.1	1.69	5.68	6	5.66	8646
1777494300	5.9	0.24	4.24	5.74	5.9	5.72	4149
1777407900	5.66	0.42	8.02	5.38	5.66	5.32	23049
1777321500	5.24	0.06	1.16	5.24	5.3	5.12	12280
1777062300	5.18	0	0.00	5.24	5.7	5.0599999	26981
1776975900	5.18	-0.58	-10.07	5.68	5.82	5.18	11087
1776889500	5.76	-0.18	-3.03	6.0199999	6.08	5.76	10537
1776803100	5.94	-0.02	-0.34	6	6.0599999	5.94	8528
1776716700	5.96	-0.24	-3.87	5.96	6.08	5.86	23321
1776457500	6.2	0.42	7.27	5.84	6.2	5.76	11879
1776371100	5.78	-0.24	-3.99	6.08	6.08	5.78	12653
1776284700	6.0199999	0.04	0.67	6.1	6.32	6.0199999	6774
1776198300	5.98	-0.08	-1.32	6.0199999	6.3	5.98	12544
1776111900	6.0599999	-0.14	-2.26	6.04	6.22	5.76	8898
1775852700	6.2	0.32	5.44	6	6.3	5.92	10153
1775766300	5.88	0.82	16.21	5.12	5.94	4.96	6855
1775679900	5.0599999	0.26	5.42	5	5.34	4.9	32678
1775593500	4.8	-0.55	-10.28	4.88	4.94	4.5999999	22139
1775161500	5.3499999	-0.15	-2.73	5.45	5.65	5.05	6299