Federal Home Loan Mortgage Corporation (QB)【FMCCL】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	-0.085	-0.5	17	17.87	16.381	9366	17.32978118	CS
4	0.915	5.71875	16	17.88	15.9	4101	17.11252637	CS
12	1.8525	12.2987551867	15.0625	18.49	15	8987	16.37432664	CS
26	11.115	191.637931034	5.8	18.49	5.24	10245	12.12684547	CS
52	11.515	213.240740741	5.4	18.49	4.71	6617	11.21367223	CS
156	13.515	397.5	3.4	18.49	2.02	7232	5.89557088	CS
260	1.405	9.05867182463	15.51	18.49	2.02	6553	6.84160829	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
1740781260	16.915	0.06	0.34	17.192	17.192	16.399999	403
1740694800	16.8575	0	0.00	16.8575	16.8575	16.8575	0
1740608400	16.8575	0.26	1.55	16.75	16.8575	16.6	1111
1740522480	16.6	-1.27	-7.11	16.8	17.54	16.381	14769
1740435600	17.87	0.87	5.12	16.85	17.87	16.655	21173
1740176400	17	-0.25	-1.45	17	17	17	410
1740090480	17.25	-0.04	-0.25	17.25	17.25	17.25	265
1740004140	17.2925	0	0.00	17.2925	17.2925	17.2925	0
1739917740	17.2925	-0.56	-3.12	17.2925	17.2925	17.2925	421
1739572020	17.85	0.01	0.06	17	17.85	16.55	938
1739485320	17.84	0.84	4.94	17.84	17.84	17.2	523
1739399340	17	0	0.00	17	17	17	0
1739312940	17	-0.5	-2.86	17.1425	17.19	17	1545
1739226000	17.5	0.25	1.43	17.4	17.69	17.4	3164
1738967160	17.2525	-0.1	-0.56	17.595	17.69	16.75	5725
1738880400	17.35	1.1	6.77	17.5	17.88	17	3460
1738794000	16.25	-0.01	-0.06	16.265	16.265	16.25	2970
1738708080	16.26	0.27	1.70	16.2	16.296	15.95	2960
1738621740	15.9875	-0.01	-0.08	15.9	16.117999	15.9	2770
1738362000	16	0	0.00	16	16	16	3413
1738276080	16	-1.68	-9.50	16	16.25	16	931
1738189680	17.68	0	0.00	17.68	17.68	17.68	0
1738103280	17.68	1.25	7.61	16.26	17.68	16.01	1040
1738016820	16.43	-0.87	-5.03	17.75	17.75	16.43	2281
1737757620	17.3	0	0.00	17.3	17.3	17.3	0
1737671220	17.3	-0.2	-1.14	17.3075	17.49	17	3296
1737584640	17.5	-0.09	-0.51	17.3	17.5	16.99	1454
1737498540	17.59	-0.51	-2.82	17.59	17.59	17.59	2352
1737152880	18.1	-0.15	-0.82	17.01	18.1	17.01	3730
1737066420	18.25	0.65	3.69	17.97	18.25	17.97	1771
1736979720	17.6	-0.54	-2.95	18.13	18.13	17.51	5447
1736893380	18.135	0.26	1.43	17.77	18.49	17.68	3462
1736806800	17.88	-0.02	-0.11	17.88	17.88	17.7264	422
1736547720	17.9	0.54	3.14	17.57	17.9	17.465	812
1736375340	17.355	-0.01	-0.03	17.5	17.6	17.3075	1152
1736288940	17.36	-0.3	-1.68	17.4572	17.655	17.36	1020
1736202360	17.6575	-0.19	-1.08	17.85	18.11	17.45	8099
1735942980	17.85	1.1	6.57	17.29	17.85	17.21	10055
1735856700	16.75	-0.25	-1.47	16.75	16.781	16.75	1070
1735684140	17	0	0.00	17	17	17	0
1735597740	17	0.75	4.62	15.25	17.4	15.25	13096
1735338000	16.25	-0.1	-0.61	16.44	16.44	15.94	2871
1735252020	16.35	-0.1	-0.61	16.267	16.45	15.75	7037
1735078200	16.45	0.15	0.92	16.149999	16.45	16.1	6620
1734992400	16.3	-0.14	-0.85	16.39	16.399999	15.725	4503
1734733200	16.44	0.75	4.76	16.45	16.45	16.212499	827
1734646800	15.6925	-0.06	-0.37	15.5	16.5	15.25	5816
1734560940	15.75	-0.65	-3.96	16.3	16.45	15.25	53484
1734474360	16.399999	0.27	1.71	16.12	16.5	16.12	3201
1734388140	16.125	-0.08	-0.46	16.2	16.399999	16.125	2201
1734128940	16.2	-0.3	-1.82	16.2055	16.3615	15.675	2439
1734042480	16.5	0.5	3.13	15.4625	16.5	15.4625	5505
1733955600	16	0	0.00	16	16	16	0
1733869200	16	1	6.67	15	16.39	15	208527
1733782800	15	-0.25	-1.64	15.3125	15.325	15	651
1733523600	15.25	0.31	2.09	15.0625	15.25	15.0625	597
1733437500	14.9375	0.04	0.25	15	15	14.58	4213
1733350980	14.9	-0.1	-0.67	14.99	15	14.8875	4430
1733264700	15	-0.75	-4.76	15	15.0625	14.655	5028
1733178180	15.75	0.5	3.28	15.375	15.7875	15.25	5132