Federal Home Loan Mortgage Corporation (QB)【FMCCM】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	1.82	14.9671052632	12.16	14.25	12.16	432	12.97783893	CS
4	0.72	5.42986425339	13.26	15.18	12.16	1283	14.23858568	CS
12	0.98	7.53846153846	13	16.23	11.95	1960	14.45097506	CS
26	-4.43	-24.0630092341	18.41	19.44	11.6	4164	17.03215217	CS
52	-4.02	-22.3333333333	18	23	11.6	9477	20.03482415	CS
156	11.37	435.632183908	2.61	23	1.91	14752	10.47866467	CS
260	3.51	33.5243553009	10.47	23	1.91	10678	9.15458605	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
1781731740	14.01	0	0.00	14.01	14.01	14.01	0
1781645340	14.01	-0.24	-1.68	12.37	14.01	12.37	250
1781558940	14.25	1.75	14.00	12.57	14.25	12.57	275
1781299740	12.5	0.34	2.80	12.5	13.145	12.5	1101
1781213220	12.16	-0.32	-2.56	12.16	12.16	12.16	100
1781126940	12.48	-0.32	-2.50	12.5	12.5832	12.48	800
1781040540	12.8	-1.33	-9.41	12.5	12.8	12.5	500
1780954140	14.13	0	0.00	14.13	14.13	14.13	0
1780694940	14.13	0	0.00	14.13	14.13	14.13	0
1780608540	14.13	1.13	8.69	14.13	14.13	14.13	100
1780522140	13	-1.73	-11.74	13.93	13.93	13	600
1780435680	14.73	0	0.00	14.73	14.73	14.73	0
1780349280	14.73	0	0.00	14.73	14.73	14.73	0
1780090080	14.73	-0.45	-2.96	14.1339	14.73	13.88	845
1780003320	15.18	0.91	6.38	15.18	15.18	15.18	4400
1779917340	14.27	-0.05	-0.35	14.313724	14.4156	14.27	800
1779830940	14.3204	0.44	3.17	14.27	14.92	14.2683	6705
1779484920	13.88	-0.14	-1.00	13.26	13.88	13.26	209
1779398460	14.02	0	0.00	14.02	14.02	14.02	0
1779312060	14.02	0	0.00	14.02	14.02	14.02	0
1779225660	14.02	-0.09	-0.64	14.02	14.0641	14.02	300
1779139740	14.11	-0.4	-2.75	14.59	14.59	14.1	611
1778880000	14.509	-0.08	-0.56	14.59	14.59	14.3	2568
1778793900	14.59	-0.56	-3.70	14.36	15.11	14.36	3956
1778707380	15.15	-1.08	-6.65	15.15	15.15	15.15	100
1778621340	16.23	0	0.00	16.23	16.23	16.23	0
1778534940	16.23	1.39	9.37	16.23	16.23	16.23	106
1778275200	14.84	-0.1	-0.65	14.7496	14.84	14.3138	1634
1778188800	14.9375	0	0.00	14.9375	14.9375	14.9375	0
1778102400	14.9375	0	0.00	14.9375	14.9375	14.9375	0
1778016000	14.9375	-0.28	-1.82	14.75	14.9375	14.75	297
1777930140	15.215	0.48	3.29	14.875	15.25	14.875	640
1777671000	14.73	0	0.00	14.73	14.73	14.73	0
1777584540	14.73	0.15	1.02	14.73	14.73	14.73	200
1777498200	14.5816	0	0.00	14.5816	14.5816	14.5816	0
1777411800	14.5816	0	0.00	14.5816	14.5816	14.5816	0
1777325400	14.5816	0	0.00	14.5816	14.5816	14.5816	0
1777065780	14.5816	0.58	4.15	14.5816	14.5816	14.5816	100
1776979740	14	-1.25	-8.20	14.15	14.19	14	1101
1776893280	15.25	-0.25	-1.61	15.25	15.25	15.25	1498
1776806940	15.5	0.8	5.44	15.2	15.5	14.996	10720
1776720540	14.7	-0.3	-2.00	14.925	14.925	14.7	300
1776460800	15	-0.49	-3.16	14.934	15	14.934	4464
1776374760	15.49	0	0.00	15.49	15.49	15.49	0
1776288360	15.49	0.49	3.27	15.49	15.49	15.49	500
1776202140	15	-1.16	-7.18	15.03	15.03	15	600
1776115740	16.16	0.2	1.25	16.16	16.16	16.16	190
1775856000	15.96	0.97	6.47	15.25	15.96	15.25	2580
1775770140	14.99	0.99	7.07	14.4	14.99	14.309	5472
1775683500	14	-0.45	-3.11	13.0217	14	13.0217	6302
1775597340	14.45	0	0.00	14.45	14.45	14.45	0
1775510940	14.45	0.45	3.21	13.35	14.45	13.01	1166
1775164920	14	-0.5	-3.45	13.922	14	13.922	498
1775078400	14.5	0.4	2.84	14.33	14.5	14.33	1100
1774992540	14.1	0.85	6.42	13.48	14.32	13.46	10860
1774906080	13.25	0.25	1.92	12.385	13.3	11.95	11506
1774646880	13	0	0.00	13	13	13	0
1774560480	13	-0.4	-2.99	13	13	13	178
1774473960	13.4	0	0.00	13.4	13.4	13.4	0
1774387560	13.4	0	0.00	13.47	13.47	13.4	691
1774300800	13.4	0.86	6.86	13.308	13.4	13.308	1286
1774041960	12.54	-0.15	-1.18	12.54	12.54	12.54	342
1773955740	12.69	0.69	5.75	12.25	12.69	11.82	2490
1773869340	12	-1.69	-12.34	14	14	11.6	14140