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	-1	-7.14285714286	14	14	12.64	1249	13.07804835	CS
4	-1.8	-12.1621621622	14.8	15	12.64	5533	14.41280646	CS
12	-3.098	-19.2446266617	16.098	16.098	12.5	4434	14.61000161	CS
26	-5.07	-28.0575539568	18.07	20	12.5	4459	16.31300432	CS
52	-5.434	-29.4781382228	18.434	23.01	12.5	11938	20.25351103	CS
156	10.94	531.067961165	2.06	23.01	2.02	7532	15.74892948	CS
260	2.45	23.2227488152	10.55	23.01	2.02	7667	10.45493344	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
1780694940	13.25	0.31	2.36	13.25	13.25	13.25	1898
1780608540	12.945	0.31	2.41	12.945	12.945	12.945	680
1780522140	12.64	-1.21	-8.74	13.4	13.4	12.64	2571
1780435740	13.85	-0.15	-1.07	13.815	13.85	13.6075	807
1780349340	14	0	0.00	14	14	14	290
1780090080	14	-0.3	-2.08	14.189	14.189	13.86	2058
1780003740	14.2971	0	0.00	14.2971	14.2971	14.2971	0
1779917340	14.2971	0	0.00	14.2971	14.2971	14.2971	0
1779830940	14.2971	0.05	0.33	14.33	14.33	14.2971	1235
1779485100	14.25	0	0.00	14.25	14.25	14.25	0
1779398700	14.25	0	0.00	14.25	14.25	14.25	0
1779312300	14.25	0.44	3.18	13.8	14.25	13.8	2071
1779225660	13.8105	-0.49	-3.42	14.1	14.1	13.5	9153
1779139740	14.3	0.1	0.70	14.6	14.6	14.3	1712
1778880000	14.2	-0.3	-2.07	14.2	14.2	14.2	909
1778793900	14.5	0	0.00	14.65	14.65	14.35	11218
1778707380	14.5	-0.3	-2.03	14.893977	14.893977	14.5	6696
1778621340	14.8	-0.3	-1.99	14.8	15	14.55	36168
1778534400	15.1	0	0.00	15.1	15.1	15.1	0
1778275200	15.1	-0.55	-3.51	15.1022	15.14	15.1	2741
1778188800	15.65	0	0.00	15.65	15.65	15.65	0
1778102400	15.65	0	0.00	15.65	15.65	15.65	0
1778016000	15.65	-0.1	-0.63	15.45	15.74	15	1650
1777930140	15.75	0.3	1.94	15.253456	15.75	15.253456	2386
1777671000	15.45	0	0.00	15.45	15.45	15.45	0
1777584540	15.45	0.05	0.32	14.9542	15.47	14.4558	2650
1777498200	15.4	0	0.00	15.4	15.4	15.4	0
1777411800	15.4	0	0.00	15.4	15.4	15.4	0
1777325400	15.4	0	0.00	15.4	15.4	15.4	0
1777065780	15.4	0.03	0.20	14.98	15.4	14.98	11463
1776979740	15.37	-0.12	-0.77	15.37	15.37	15.37	500
1776893280	15.49	-0.27	-1.71	14.3368	15.49	14.3368	2300
1776806940	15.76	0	0.00	15.76	15.76	15.76	0
1776720540	15.76	-0.29	-1.81	15.302	16.05	15.2	4340
1776460800	16.05	0.11	0.66	15.886	16.059999	15.886	7980
1776374940	15.945	-0.06	-0.34	15.302	16.05	15.302	2600
1776288360	16	-0.07	-0.44	16	16	16	500
1776202140	16.07	0	0.00	16.07	16.07	16.07	0
1776115740	16.07	0.07	0.44	15.75	16.07	15.75	354
1775856000	16	0.56	3.63	16	16	16	1100
1775770140	15.44	0.94	6.48	13.6934	15.8	13.6934	15480
1775683500	14.5	0	0.00	13.16	14.6	13.16	7300
1775597340	14.5	0	0.00	14.5	14.5	14.5	0
1775510940	14.5	-0.4	-2.68	14.5	14.5	14.25	917
1775165340	14.9	0	0.00	14.9	14.9	14.9	0
1775078940	14.9	0	0.00	14.9	14.9	14.9	0
1774992540	14.9	0.9	6.43	13.9	14.9	13.9	4500
1774906080	14	0.13	0.94	14	14	14	500
1774646940	13.87	0.27	1.99	13.87	13.87	13.87	500
1774560480	13.6	-1.08	-7.36	13.7807	13.7807	12.57	7700
1774473900	14.68	0.23	1.59	14	14.93	13.98	8894
1774387200	14.45	0	0.00	14.45	14.45	14.45	0
1774300800	14.45	0.45	3.21	14.45	14.45	14.3604	1410
1774041960	14	-0.14	-0.99	13.02	14	13.02	4168
1773955740	14.14	1.42	11.16	13.5	14.14	13	4439
1773869340	12.72	-0.89	-6.54	13.11	13.68	12.5	13524
1773782700	13.61	-1.39	-9.27	15.05	15.05	13.61	3525
1773696120	15	-0.27	-1.77	16.097999	16.097999	14.61	4197
1773437340	15.27	-1.13	-6.89	15.27	15.27	15.27	100
1773350400	16.399999	-0.17	-1.03	16.399999	16.434	16.399999	5205
1773264540	16.57	-0.13	-0.78	15.3486	16.57	15.27	5191
1773129600	16.7	0	0.00	16.7	16.7	16.7	0
1773043200	16.7	0	0.00	16.7	16.7	16.7	0