Federal Home Loan Mortgage Corporation (QB)【FMCCN】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	-0.5673	-4.7275	12	12	10.9595	3526	11.4327	CS
4	-0.3173	-2.70042553191	11.75	12.271518	10.9595	2276	11.91140778	CS
12	-3.8445	-25.1649516927	15.2772	15.6	10.9595	1194	12.9299597	CS
26	-7.7973	-40.5475819033	19.23	19.23	10.9595	3457	14.69946316	CS
52	-5.9481	-34.2222452361	17.3808	23.0996	10.9595	7423	19.85843164	CS
156	8.5817	301.006664328	2.851	23.0996	2.38	5025	15.641807	CS
260	8.9227	355.486055777	2.51	23.0996	2.05	4672	11.29010071	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783545840	11.4327	-0.57	-4.73	12	12	10.9595	3526
1783459680	12	0	0.00	12	12	12	0
1783373280	12	0	0.00	12	12	12	0
1783027680	12	0	0.00	12	12	12	0
1782941280	12	0	0.00	12	12	12	0
1782854880	12	0.3	2.56	11.85	12	11.75	8858
1782768480	11.7	0	0.00	11.7	11.7	11.7	0
1782509280	11.7	-0.15	-1.27	11.7	11.7	11.7	104
1782422940	11.85	0	0.00	11.85	11.85	11.85	0
1782336540	11.85	0	0.00	11.85	11.85	11.85	0
1782250140	11.85	0	0.00	11.85	11.85	11.85	0
1782163740	11.85	0	0.00	11.85	11.85	11.85	0
1781818140	11.85	0	0.00	11.85	11.85	11.85	0
1781731740	11.85	0	0.00	11.85	11.85	11.85	0
1781645340	11.85	-0.19	-1.58	11.85	11.85	11.85	314
1781558940	12.04	-0.2	-1.65	12.04	12.04	12.04	150
1781299740	12.241778	0.06	0.51	12.25	12.271518	12.1	2028
1781213220	12.18	-0.07	-0.57	11.75	12.18	11.75	950
1781126940	12.25	0	0.00	12.25	12.25	12.25	0
1781040540	12.25	-0.5	-3.92	12.52	12.52	12.25	350
1780954140	12.75	0	0.00	12.75	12.75	12.75	0
1780694940	12.75	0	0.00	12.75	12.75	12.75	0
1780608540	12.75	0	0.00	12.75	12.75	12.75	0
1780522140	12.75	-1.11	-8.01	13.04678	13.04678	12.75	400
1780435680	13.86	0	0.00	13.86	13.86	13.86	0
1780349280	13.86	0	0.00	13.86	13.86	13.86	0
1780090080	13.86	-0.11	-0.77	13.5	14.13	13.5	1119
1780003260	13.9672	0	0.00	13.9672	13.9672	13.9672	0
1779916860	13.9672	0	0.00	13.9672	13.9672	13.9672	0
1779830460	13.9672	0	0.00	13.9672	13.9672	13.9672	0
1779484860	13.9672	0	0.00	13.9672	13.9672	13.9672	0
1779398460	13.9672	0	0.00	13.9672	13.9672	13.9672	0
1779312060	13.9672	0	0.00	13.9672	13.9672	13.9672	0
1779225660	13.9672	-0.24	-1.69	13.9672	13.9672	13.9672	195
1779139740	14.2072	-0.98	-6.47	14.14	14.428	14.14	4845
1778880000	15.1896	-0.3	-1.94	15.48	15.48	15.1896	850
1778793900	15.49	-0.11	-0.71	15.49	15.49	15.49	200
1778707740	15.6	0	0.00	15.6	15.6	15.6	0
1778621340	15.6	0.35	2.30	15.6	15.6	15.6	100
1778534520	15.25	0	0.00	15.25	15.25	15.25	0
1778275320	15.25	0	0.00	15.25	15.25	15.25	0
1778188920	15.25	0	0.00	15.25	15.25	15.25	0
1778102520	15.25	-0.07	-0.46	15.25	15.25	15.25	100
1778016540	15.32	0	0.00	15.32	15.32	15.32	0
1777930140	15.32	0.18	1.19	15.32	15.32	15.2624	805
1777671000	15.14	0	0.00	15.14	15.14	15.14	0
1777584540	15.14	0.66	4.56	15.14	15.14	15.14	200
1777498200	14.48	0	0.00	14.48	14.48	14.48	0
1777411800	14.48	0	0.00	14.48	14.48	14.48	0
1777325400	14.48	0	0.00	14.48	14.48	14.48	0
1777065780	14.48	-0.8	-5.22	14.48	14.48	14.48	2212
1776979200	15.2772	0	0.00	15.2772	15.2772	15.2772	0
1776892800	15.2772	0	0.00	15.2772	15.2772	15.2772	0
1776806400	15.2772	0	0.00	15.2772	15.2772	15.2772	0
1776720000	15.2772	0	0.00	15.2772	15.2772	15.2772	0
1776460800	15.2772	0.28	1.85	15.2772	15.2772	15.2772	161
1776374940	15	0	0.00	15	15	15	0
1776288540	15	0	0.00	15	15	15	0
1776202140	15	0	0.00	15	15	14.8	1600
1776115740	15	0.14	0.95	14.9	15	14.9	11825
1775856000	14.859	0.24	1.63	14.87	15.37	14.859	7294
1775770140	14.62	0.62	4.43	13.86	14.62	13.85	6954