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	-1.0653	-8.03393665158	13.26	13.495	12.1947	3791	12.75070068	CS
4	-2.5553	-17.3240677966	14.75	14.94	12.1947	3541	13.59420158	CS
12	-1.1253	-8.4481981982	13.32	15.5	10.91	4125	13.41125242	CS
26	-6.0653	-33.2163198248	18.26	19.53	10.91	4381	15.62823219	CS
52	-5.9353	-32.7374517375	18.13	22.7	10.91	10397	19.73391863	CS
156	9.9947	454.304545455	2.2	22.7	2.0325	7696	14.73656069	CS
260	1.9447	18.9726829268	10.25	22.7	1.43	7953	9.89330931	CS

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
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
1774992540	13.64	0.64	4.92	13.3206	13.64	13.259	3343
1774906080	13	0.75	6.12	12.5	13	12.5	5293
1774646940	12.25	-1.39	-10.19	12.2	13.07	11.26	916
1774560300	13.64	0	0.00	13.64	13.64	13.64	0
1774473900	13.64	-0.04	-0.29	12.5	13.64	12.5	839
1774387560	13.68	0.1	0.74	13.4127	13.68	13.4127	1508
1774300800	13.58	0.81	6.34	13.07	13.58	13.07	656
1774041960	12.77	0	0.00	12.77	13	12.77	500
1773955740	12.77	1.38	12.14	11.45	12.77	11.32	13612
1773869340	11.3876	-0.96	-7.79	12.35	12.35	10.91	21518
1773782700	12.35	-1.05	-7.84	13.32	13.33	12.33	28008
1773696120	13.4	-1.11	-7.68	14.25	14.5	13.4	8880
1773437340	14.514	-0.29	-1.93	14.4	14.64	13.91	2875
1773350400	14.8	-0.3	-1.99	15.06	15.06	14.8	910
1773264540	15.1	0.09	0.60	15.15	15.226	14.99	14151
1773178080	15.01	-0.04	-0.27	15.66	15.66	15	4560
1773091740	15.05	-0.14	-0.92	15.535	15.535	15.05	2554