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	-0.2	-1.66666666667	12	12	10.9595	3526	11.4327	CS
4	0.05	0.425531914894	11.75	12.271518	10.9595	2276	11.91140778	CS
12	-3.4772	-22.7607153143	15.2772	15.6	10.9595	1194	12.9299597	CS
26	-7.43	-38.6375455018	19.23	19.23	10.9595	3457	14.69946316	CS
52	-5.5808	-32.1089938323	17.3808	23.0996	10.9595	7423	19.85843164	CS
156	8.949	313.889863206	2.851	23.0996	2.38	5025	15.641807	CS
260	9.29	370.119521912	2.51	23.0996	2.05	4672	11.29010071	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
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