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	0.1	0.851063829787	11.75	12.271518	11.75	861	12.18019343	CS
4	-1.65	-12.2222222222	13.5	14.13	11.75	759	12.58163543	CS
12	-1.106	-8.53658536585	12.956	15.6	11.75	1594	14.43959491	CS
26	-6.4908	-35.3899502748	18.3408	19.23	11.48	3160	15.02893823	CS
52	-6.1576	-34.1944512317	18.0076	23.0996	11.48	8126	19.66689019	CS
156	9.21	348.863636364	2.64	23.0996	2.38	4991	15.64168717	CS
260	1.25	11.7924528302	10.6	23.0996	2.05	4724	11.07516619	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	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
1775683500	14	0.02	0.14	14	14	14	285
1775597340	13.98	0	0.00	13.98	13.98	13.98	0
1775510940	13.98	0.11	0.79	13.98	13.98	13.98	167
1775164800	13.87	0	0.00	13.87	13.87	13.87	0
1775078400	13.87	0.58	4.38	13.74	13.87	13.74	1600
1774992540	13.288	0.03	0.24	13.728	13.728	13.288	1169
1774906080	13.256	0.76	6.05	12.956	13.256	12.956	346
1774646700	12.5	0	0.00	12.5	12.5	12.5	0
1774560300	12.5	0	0.00	12.5	12.5	12.5	0
1774473900	12.5	-0.5	-3.85	12.0999	12.5	12.0001	17282
1774387560	13	0	0.00	13	13	13	0
1774301160	13	0	0.00	13	13	13	0
1774041960	13	1	8.33	13.1	13.1	13	15639
1773955740	12	0.45	3.90	12	12	12	650
1773869340	11.55	-1.35	-10.47	12.5	12.5	11.48	11017