Federal Home Loan Mortgage Corporation (QB)【FMCCK】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	-1.5	-8.92857142857	16.8	16.8	15.3	140	15.79142857	CS
4	-2.9	-15.9340659341	18.2	18.34	15.3	1168	17.21648321	CS
12	-1.7	-10	17	18.34	13.9	1470	16.77954337	CS
26	-8.45	-35.5789473684	23.75	23.88	13.9	2473	21.00202637	CS
52	-3.58	-18.9618644068	18.88	27.2	13.9	11427	24.08983815	CS
156	12.98	559.482758621	2.32	27.2	2.32	13281	14.78348567	CS
260	4.75	45.0236966825	10.55	27.2	2.26	13307	10.34252996	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
1780954140	15.3	-0.44	-2.80	15.3	15.3	15.3	200
1780694940	15.74	-0.06	-0.38	15.74	15.74	15.74	100
1780608540	15.8	0	0.00	15.8	15.8	15.8	100
1780522140	15.8	-0.5	-3.07	15.8	15.8	15.8	100
1780435740	16.3	-0.5	-2.98	16.8	16.8	16.3	200
1780349340	16.8	-0.25	-1.47	16.8682	16.8682	16.8	200
1780089720	17.05	0	0.00	17.05	17.05	17.05	0
1780003320	17.05	0	0.00	17.05	17.05	17.05	300
1779917340	17.05	0.05	0.29	17	17.05	17	8303
1779830940	17	-0.5	-2.86	17.27	17.27	17	600
1779484920	17.5	0.48	2.82	17.5	17.5	17.5	200
1779398700	17.02	0	0.00	17.02	17.02	17.02	0
1779312300	17.02	-0.23	-1.33	17.02	17.02	17.02	2000
1779225660	17.25	-0.5	-2.82	17.75	17.75	17.25	700
1779139740	17.75	-0.41	-2.26	17.75	17.75	17.75	500
1778880180	18.16	0	0.00	18.16	18.16	18.16	0
1778793780	18.16	0	0.00	18.16	18.16	18.16	0
1778707380	18.16	1.36	8.10	18.2	18.34	18.16	2850
1778620920	16.8	0	0.00	16.8	16.8	16.8	0
1778534520	16.8	0	0.00	16.8	16.8	16.8	0
1778275320	16.8	0	0.00	16.8	16.8	16.8	0
1778188920	16.8	0	0.00	16.8	16.8	16.8	0
1778102520	16.8	0.02	0.12	16.8	16.8	16.8	100
1778016600	16.78	0	0.00	16.78	16.78	16.78	0
1777930200	16.78	0	0.00	16.78	16.78	16.78	0
1777671000	16.78	0	0.00	16.78	16.78	16.78	0
1777584600	16.78	0	0.00	16.78	16.78	16.78	0
1777498200	16.78	0	0.00	16.78	16.78	16.78	0
1777411800	16.78	0	0.00	16.78	16.78	16.78	0
1777325400	16.78	0	0.00	16.78	16.78	16.78	0
1777066140	16.78	0	0.00	16.78	16.78	16.78	0
1776979740	16.78	-0.72	-4.11	17.28	17.28	16.78	211
1776893340	17.5	0	0.00	17.5	17.5	17.5	0
1776806940	17.5	0	0.00	17.5	17.5	17.5	0
1776720540	17.5	0	0.00	17.5	17.5	17.5	0
1776461340	17.5	0	0.00	17.5	17.5	17.5	0
1776374940	17.5	0	0.00	17.5	17.5	17.5	0
1776288540	17.5	0	0.00	17.5	17.5	17.5	0
1776202140	17.5	-0.04	-0.23	18.25	18.25	17.5	2900
1776115740	17.54	-0.71	-3.89	18.25	18.25	17.54	410
1775856000	18.25	1.03	5.98	17	18.25	17	4199
1775770140	17.22	0.24	1.41	16.5	17.22	16.5	450
1775683200	16.98	0	0.00	16.98	16.98	16.98	0
1775596800	16.98	0.17	1.01	16.1	16.98	16.09	300
1775510400	16.81	0	0.00	16.81	16.81	16.81	0
1775164800	16.81	0	0.00	16.81	16.81	16.81	0
1775078400	16.81	0.35	2.13	16.46	16.81	16.01	1705
1774992540	16.46	-0.21	-1.26	16.46	16.46	16.46	915
1774906080	16.67	1	6.37	15.84	16.67	15.84	1011
1774646940	15.6712	-0.32	-1.99	15.6712	15.6712	15.6712	100
1774560480	15.99	-0.14	-0.87	15.99	15.99	15.99	1300
1774473900	16.129999	-0.08	-0.49	16.46	16.646999	16.129999	3600
1774387200	16.21	0	0.00	16.21	16.21	16.21	0
1774300800	16.21	-0.28	-1.70	16.21	16.21	16.21	3110
1774041960	16.489999	-0.49	-2.89	16.489999	16.489999	16.489999	700
1773955740	16.98	2.53	17.51	14.37	16.98	13.9	8200
1773869340	14.45	-1.92	-11.73	15.9325	15.9325	14.45	4900
1773782700	16.37	-0.63	-3.71	17	17	16.37	1000
1773696120	17	-1.12	-6.18	17.87	17.87	17	600
1773437340	18.12	0	0.00	18.12	18.12	18.12	0
1773350940	18.12	0	0.00	18.12	18.12	18.12	0
1773264540	18.12	-0.18	-0.98	18.465	18.465	18.12	2100
1773178080	18.3	-0.29	-1.56	18.3	18.3	18.3	200
1773043200	18.59	0	0.00	18.59	18.59	18.59	0