Federal Home Loan Mortgage Corporation (QB)【FMCCH】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	0.25	1.73370319001	14.42	15.26	14.42	679	15.05981229	CS
4	-1.81	-10.9830097087	16.48	16.49	14.42	1455	14.93704863	CS
12	0.17	1.1724137931	14.5	17.63	13.75	2531	15.75466803	CS
26	-7.78	-34.6547884187	22.45	22.75	12.7	3305	16.27430292	CS
52	-3.43	-18.9502762431	18.1	25	12.7	17328	22.43929679	CS
156	11.97	443.333333333	2.7	25	2.56	14878	15.67636222	CS
260	4.17	39.7142857143	10.5	25	2.12	17301	9.94161332	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	14.67	0	0.00	14.67	14.67	14.67	0
1781731740	14.67	-0.59	-3.87	14.67	14.67	14.67	133
1781645340	15.26	0.16	1.06	15.26	15.26	15.26	100
1781558940	15.1	0.68	4.72	14.705	15.1	14.705	2384
1781299620	14.42	0	0.00	14.42	14.42	14.42	0
1781213220	14.42	0	0.00	14.42	14.42	14.42	100
1781126940	14.42	0	0.00	14.594	14.594	14.42	2170
1781040540	14.42	-0.44	-2.96	14.8	14.8	14.42	1356
1780954140	14.86	0.01	0.07	14.8	14.86	14.766	1650
1780694940	14.85	-0.15	-1.00	15	15	14.85	7000
1780608540	15	-0.15	-0.98	15	15	15	200
1780522140	15.1483	-0.68	-4.29	15.46	15.5	15.1483	2493
1780435740	15.826613	-0.56	-3.44	15.96	15.96	15.71	517
1780349340	16.39	0	0.00	16.39	16.39	16.39	0
1780090140	16.39	0	0.00	16.39	16.39	16.39	0
1780003740	16.39	0	0.00	16.39	16.39	16.39	0
1779917340	16.39	-0.1	-0.61	16.0546	16.39	16.0546	310
1779830520	16.489999	0	0.00	16.489999	16.489999	16.489999	0
1779484920	16.489999	0.89	5.71	16.48	16.489999	16.405	500
1779398460	15.6	0	0.00	15.6	15.6	15.6	0
1779312060	15.6	0	0.00	15.6	15.6	15.6	0
1779225660	15.6	-0.75	-4.59	16.3	16.3	15.6	1400
1779139740	16.35	-0.44	-2.62	16.35	16.434999	16.35	1407
1778880000	16.79	0.52	3.20	16.5	16.79	16.5	2000
1778793780	16.27	0	0.00	16.27	16.27	16.27	0
1778707380	16.27	0.02	0.12	16.5	16.79	16.27	5575
1778621340	16.25	0	0.00	16.25	16.25	16.25	18568
1778534400	16.25	0	0.00	16.25	16.25	16.25	0
1778275200	16.25	-0.5	-2.99	17	17.63	16.25	4110
1778188800	16.75	0.49	3.01	16.75	16.75	16.54	1929
1778102520	16.26	-0.14	-0.85	16.26	16.26	16.26	918
1778016000	16.399999	-0.34	-2.03	16.399999	16.399999	16.399999	150
1777930140	16.739999	1.24	8.00	16.73	16.75	16.73	688
1777671000	15.5	-0.2	-1.27	15.5	15.5	15.5	1149
1777584600	15.7	0	0.00	15.7	15.7	15.7	0
1777498200	15.7	0	0.00	15.7	15.7	15.7	0
1777411800	15.7	-0.6	-3.68	15.03	16.05	15.03	11278
1777325400	16.3	0.95	6.19	15.75	16.3	15.75	8198
1777066140	15.35	0	0.00	15.35	15.35	15.35	0
1776979740	15.35	-0.65	-4.06	15.75	15.75	15.35	1301
1776893280	16	-0.29	-1.78	16	16	16	1330
1776806940	16.29	-0.01	-0.06	16.3	16.3	16.29	1600
1776720540	16.3	-0.7	-4.12	16.1176	16.488133	16	1077
1776460800	17	1	6.25	16.75	17	16.75	700
1776374940	16	-0.25	-1.54	16.375	16.375	16	1100
1776288360	16.25	-0.25	-1.52	17.05	17.06	16.25	4399
1776202140	16.5	0.39	2.42	16.5	16.5	16.5	500
1776115740	16.11	-0.69	-4.11	16.35	16.35	16.11	200
1775856000	16.8	0.71	4.41	16.1	17.06	16.059999	2961
1775770140	16.09	1.34	9.08	14.69	16.09	14.65	2950
1775683500	14.75	-0.25	-1.67	14.75	14.75	14.75	2313
1775596800	15	-0.99	-6.19	15	15	15	3243
1775510400	15.99	0	0.00	15.99	15.99	15.99	0
1775164800	15.99	0	0.00	15.99	15.99	15.99	0
1775078400	15.99	0.16	1.01	15.24	15.99	14.2	1475
1774992540	15.83	1.27	8.69	14.01	15.83	14.01	2515
1774906080	14.565	0.82	5.93	14.565	14.565	14.565	100
1774646940	13.75	-0.75	-5.17	14.25	14.5	13.75	4817
1774560480	14.5	-0.25	-1.69	14.5	14.5	14.5	2500
1774473960	14.75	0	0.00	14.75	14.75	14.75	0
1774387560	14.75	-0.5	-3.28	15	15	14.75	19255
1774300800	15.25	1.16	8.23	15.1	15.25	15.1	211