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	-0.1544	-1.25020242915	12.35	12.97	12.13042	2977	12.41363825	CS
4	-0.3044	-2.4352	12.5	12.97	11.79	2259	12.42484872	CS
12	-1.3194	-9.76248612653	13.515	15.4	11.79	2248	13.98154502	CS
26	-6.9052	-36.1513653878	19.1008	19.7877	11.31	3870	15.09569506	CS
52	-5.8294	-32.3406380028	18.025	22.79	11.31	7942	19.88613061	CS
156	9.3426	327.465825447	2.853	22.79	2.5925	5032	16.04800326	CS
260	9.1256	297.250814332	3.07	22.79	1.98	5987	9.77969405	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
1783027680	12.1956	0	0.00	12.1956	12.1956	12.1956	0
1782941280	12.1956	-0.19	-1.57	12.1956	12.1956	12.1956	151
1782854880	12.39	0.05	0.42	12.355	12.5	12.355	1988
1782768300	12.3378	-0.18	-1.46	12.8	12.97	12.3	5263
1782508860	12.52	0	0.00	12.52	12.52	12.52	0
1782422460	12.52	0.27	2.20	12.35	12.52	12.13042	4504
1782336000	12.25	0.16	1.32	12.1	12.25	11.79	1300
1782250140	12.09	-0.16	-1.31	12.25	12.3746	11.93	1275
1782163500	12.25	-0.15	-1.21	12.1879	12.25	12.184147	1097
1781818140	12.4	0	0.00	12.4	12.4	12.4	0
1781731740	12.4	0.23	1.89	12.4	12.4	12.4	775
1781645340	12.17	-0.43	-3.41	12.17	12.17	12.1322	3403
1781558940	12.6	0	0.00	12.6	12.6	12.6	0
1781299740	12.6	0.38	3.13	12.11	12.6	12.1	9414
1781213220	12.2176	0.22	1.81	12.108	12.283	12.108	600
1781126940	12	-0.25	-2.04	12	12	12	200
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