Federal Home Loan Mortgage Corporation (QB)【FMCCJ】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	-0.8475	-6.47070051537	13.0975	13.0975	12.25	1411	12.6362897	CS
4	-2.4574	-16.7085956729	14.7074	14.7074	12.25	1368	13.5829469	CS
12	-1.33	-9.79381443299	13.58	15.4	11.31	3151	13.68424657	CS
26	-6.96	-36.23112962	19.21	19.7877	11.31	4576	15.95017882	CS
52	-6.14	-33.3877107123	18.39	22.79	11.31	8068	19.94706592	CS
156	10.07	461.926605505	2.18	22.79	1.98	5196	15.50770858	CS
260	2.1	20.6896551724	10.15	22.79	1.98	6201	9.5296144	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
1781040540	12.25	-0.4	-3.14	12.5	12.5	12.25	376
1780954140	12.6474	0.09	0.70	12.6474	12.6474	12.6474	170
1780694940	12.56	-0.44	-3.38	12.5	12.835	12.5	3362
1780608540	13	0	0.00	13	13	13	0
1780522140	13	-0.8	-5.80	13.0975	13.0975	13	700
1780435740	13.8	0	0.00	13.8	13.8	13.8	0
1780349340	13.8	-0.1	-0.72	13.927	13.95	13.8	3000
1780090080	13.9	-0.49	-3.37	14	14.192	13.9	3926
1780003320	14.385	0.33	2.38	14.05	14.385	14.05	1051
1779917340	14.05	0	0.00	14.05	14.05	14.05	0
1779830940	14.05	0.41	3.02	14.05	14.05	14.05	2120
1779484920	13.6375	0.14	1.02	13.6375	13.6375	13.6375	260
1779398880	13.5	-0.15	-1.07	13.398963	13.5	13.398963	202
1779312300	13.64663	0.01	0.05	13.3	13.64663	13.3	893
1779225660	13.64	-1.07	-7.26	13.64	13.64	13.64	557
1779139740	14.7074	0	0.00	14.7074	14.7074	14.7074	0
1778880540	14.7074	0	0.00	14.7074	14.7074	14.7074	0
1778794140	14.7074	0	0.00	14.7074	14.7074	14.7074	0
1778707740	14.7074	0	0.00	14.7074	14.7074	14.7074	0
1778621340	14.7074	-0.3	-1.99	14.7074	14.7074	14.7074	170
1778534940	15.0062	-0.35	-2.30	15.0062	15.0062	15.0062	200
1778275200	15.36	0	0.00	15.36	15.36	15.36	0
1778188800	15.36	0.53	3.60	15.36	15.36	15.1807	3515
1778102520	14.8264	0.33	2.25	14.641	14.8264	14.641	369
1778016000	14.5	-0.77	-5.04	14.5	14.5	14.5	370
1777930140	15.27	0.49	3.32	15.2	15.27	14.556	25266
1777671000	14.78	0.73	5.20	14.78	14.78	14.78	420
1777584540	14.05	-0.23	-1.61	14.25	14.5	14.05	1969
1777498140	14.28	-0.06	-0.39	14.28	14.28	14.28	306
1777411800	14.3361	-0.15	-1.06	14.3361	14.3361	14.3361	100
1777325400	14.49	0	0.00	14.49	14.49	14.49	0
1777065780	14.49	-0.01	-0.07	14.49	14.49	14.49	200
1776979680	14.5	0	0.00	14.5	14.5	14.5	0
1776893280	14.5	-0.27	-1.80	14	14.5	14	7608
1776806940	14.766	0.37	2.54	14.766	14.766	14.766	220
1776720540	14.4	-0.6	-4.02	14.7	14.7	14.2584	2985
1776460800	15.0025	-0.05	-0.32	14.9925	15.0025	14.9925	262
1776374940	15.05	0.28	1.90	14.8575	15.05	14.8575	650
1776288360	14.77	-0.63	-4.09	14.515	14.77	14.515	770
1776202140	15.4	0.06	0.39	15.4	15.4	15.4	100
1776115200	15.34	0	0.00	15.34	15.34	15.34	0
1775856000	15.34	0.84	5.79	15.33	15.34	15	4363
1775770140	14.5	1.01	7.45	13.515	14.5	13.515	4750
1775683500	13.495	0.4	3.09	13.1875	13.52	13.1875	2529
1775596800	13.0901	0.09	0.69	13.58	13.58	13.0901	1281
1775510940	13	0	0.00	13	13	13	220
1775164920	13	-0.75	-5.45	13.234	13.234	13	769
1775078400	13.75	0	0.00	13.75	13.75	13.75	250
1774992540	13.75	0.75	5.77	13.07	13.75	13.07	2409
1774906080	13	0.5	4.00	13	13.1	13	7510
1774646940	12.5	-0.59	-4.51	12.995	12.995	12.5	520
1774560480	13.09	-0.19	-1.43	13.09	13.09	13.09	100
1774473900	13.28	0.16	1.19	13.28	13.28	13.28	3726
1774387560	13.124	-0.18	-1.32	13.124	13.124	13.124	613
1774300800	13.3	-0.53	-3.83	13.1062	13.3	13.072	1023
1774041960	13.83	1.03	8.05	12.6538	13.83	12.6538	7125
1773955740	12.8	0.62	5.09	11.89	12.8	11.41	17732
1773869340	12.18	-0.52	-4.09	13.045	13.045	11.31	19744
1773782700	12.7	-0.82	-6.07	13.58	13.8	12.7	14886
1773696120	13.52	-0.98	-6.76	14.7	14.7	13.5	7925
1773437340	14.5	-0.26	-1.74	14.73	14.875	14.5	11860
1773350400	14.7575	-0.67	-4.33	14.922	14.922	14.75	5050
1773264540	15.4262	0.43	2.84	15.4	15.46	15.116	2919
1773178080	15	0	0.00	15.7	15.7	15	1024