Federal Home Loan Mortgage Corporation (QB)【FMCCI】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	0.82	6.92567567568	11.84	12.66	11.84	3860	12.41042224	CS
4	-0.655	-4.91926398798	13.315	13.495	11.15	3850	12.36695003	CS
12	-0.3863	-2.9609927719	13.0463	15.5	11.15	3398	13.56920996	CS
26	-6.29	-33.1926121372	18.95	19.53	10.91	4193	14.83405731	CS
52	-5.34	-29.6666666667	18	22.7	10.91	10144	19.6420322	CS
156	9.95	367.158671587	2.71	22.7	2.65	7603	14.96796586	CS
260	9.576	310.505836576	3.084	22.7	1.43	7492	10.31841698	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782854880	12.66	0.13	1.04	12.54	12.66	12.01	10027
1782768300	12.53	0.62	5.21	12.53	12.53	12.53	229
1782509280	11.91	-0.32	-2.58	12.0793	12.0793	11.91	505
1782422460	12.225	0.14	1.12	12.47	12.47	12.225	3404
1782336000	12.09	0	0.00	11.84	12.09	11.84	5137
1782250140	12.09	-0.28	-2.26	12.186	12.31	11.5	3791
1782163500	12.3696	-0.73	-5.60	12.3696	12.3696	12.3696	135
1781818140	13.1036	0	0.00	13.1036	13.1036	13.1036	0
1781731740	13.1036	0.42	3.34	13	13.24	13	1500
1781645340	12.68	0	0.00	12.68	12.68	12.68	0
1781558940	12.68	0.68	5.67	11.8604	12.8	11.72	1673
1781299740	12	0.17	1.43	12	12.06	11.755	15160
1781213220	11.8306	-0.17	-1.41	11.5488	12	11.15	2439
1781126940	12	-0.19	-1.60	12.15	12.15	12	3009
1781040540	12.1947	-0.11	-0.86	12.3	12.3	12.1947	377
1780954140	12.3	-0.2	-1.60	12.31	12.31	12.3	1012
1780694940	12.5	-0.18	-1.43	12.66	12.7	12.446	5826
1780608540	12.681	-0.22	-1.70	12.681	12.681	12.535	322
1780522140	12.9	-0.2	-1.53	13.315	13.495	12.9	10906
1780435740	13.1	-0.77	-5.55	13.26	13.26	13	890
1780349340	13.87	0.16	1.16	13.8081	13.87	13.575	980
1780090080	13.711	-0.38	-2.69	13.851	14.1	13.585	1249
1780003320	14.09	0.3	2.18	14	14.1822	13.9	9962
1779917340	13.79	0	0.00	13.79	13.79	13.79	0
1779830940	13.79	0.19	1.43	13.669	13.79	13.637	2265
1779484920	13.5952	0	0.01	13.6532	13.6532	13.5952	804
1779398880	13.5939	-0.11	-0.77	13.5939	13.5939	13.5939	275
1779312300	13.7	0.1	0.74	13.6	13.7	13.6	3493
1779225660	13.6	-0.41	-2.93	14	14.075	13.25	5109
1779139740	14.01	-0.19	-1.31	14.5625	14.625	14.0048	6852
1778880000	14.195644	-0.74	-4.98	14.5	14.5	14.195644	3819
1778793780	14.94	0	0.00	14.94	14.94	14.94	0
1778707380	14.94	0.69	4.84	14.94	14.94	14.94	625
1778621340	14.25	-0.5	-3.39	14.75	14.91	14.25	5800
1778534940	14.75	-0.38	-2.48	14.75	14.75	14.75	100
1778275200	15.125	0	0.00	15.125	15.125	15.125	0
1778188800	15.125	0.32	2.20	15.125	15.125	15	440
1778102400	14.8	0	0.00	14.8	14.8	14.8	0
1778016000	14.8	-0.44	-2.89	14.8	14.8	14.8	221
1777930140	15.24	0.78	5.42	14.7	15.24	14.7	863
1777671000	14.457	0	0.00	14.457	14.457	14.457	56
1777584540	14.457	-0.53	-3.56	14.457	14.457	14.457	100
1777498200	14.99	0	0.00	14.99	14.99	14.99	0
1777411800	14.99	0	0.00	14.99	14.99	14.99	0
1777325400	14.99	0.47	3.24	14.2501	14.99	14.2501	1200
1777065780	14.52	0.02	0.14	14.52	14.52	14.52	162
1776979680	14.5	0	0.00	14.5	14.5	14.5	0
1776893280	14.5	0	0.00	14.66	14.66	14.5	1902
1776806940	14.5	-0.14	-0.93	14.5	14.5	14.5	4430
1776720540	14.6364	-0.35	-2.36	14.531119	14.6364	14.5	6641
1776460800	14.99	0.48	3.31	14.654	14.99	14.5	2880
1776374940	14.51	-0.53	-3.54	14.5	14.66	14.5	2185
1776288540	15.042	0	0.00	15.042	15.042	15.042	0
1776202140	15.042	0.11	0.75	15.06	15.15	14.9	5362
1776115740	14.9293	-0.07	-0.47	14.345	15	14.345	5044
1775856000	15	0.5	3.45	15	15.5	14.75	5975
1775770140	14.5	1.25	9.43	14.08	14.5	13.39	17564
1775683500	13.251	-0.42	-3.07	13.0463	13.251	12.91	3800
1775596800	13.67	-0.58	-4.07	13.95	13.95	13.67	970
1775510400	14.25	0	0.00	14.25	14.25	14.25	0
1775164800	14.25	0	0.00	14.25	14.25	14.25	0
1775078400	14.25	0.61	4.47	14	14.25	14	1702