Federal Home Loan Mortgage Corporation (QB)【FMCCO】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	0	15.05	15.05	15.05	2000	15.05	CS
4	-1.25	-7.66871165644	16.3	16.3	15.05	2155	15.43403317	CS
12	-2.7	-15.2112676056	17.75	18.7	15.05	1400	16.93834584	CS
26	-9.12	-37.7327265205	24.17	24.17	13.56	1301	18.19878859	CS
52	-4.95	-24.75	20	27.52	13.56	6099	24.15443602	CS
156	11.9	377.777777778	3.15	27.52	2.8	7619	15.9770958	CS
260	11.8	363.076923077	3.25	27.52	2.105	7381	10.92143254	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
1783027500	15.05	0	0.00	15.05	15.05	15.05	0
1782941100	15.05	0	0.00	15.05	15.05	15.05	0
1782854700	15.05	0	0.00	15.05	15.05	15.05	0
1782768300	15.05	0	0.00	15.05	15.05	15.05	2000
1782508860	15.05	0	0.00	15.05	15.05	15.05	0
1782422460	15.05	-0.5	-3.22	15.55	15.55	15.05	500
1782336540	15.55	0	0.00	15.55	15.55	15.55	0
1782250140	15.55	0	0.00	15.55	15.55	15.55	0
1782163740	15.55	0	0.00	15.55	15.55	15.55	0
1781818140	15.55	0	0.00	15.55	15.55	15.55	0
1781731740	15.55	0	0.00	15.55	15.55	15.55	0
1781645340	15.55	-0.25	-1.58	15.65	15.65	15.55	5120
1781558940	15.8	0	0.00	15.8	15.8	15.8	0
1781299740	15.8	0	0.00	15.8	15.8	15.8	0
1781213340	15.8	0	0.00	15.8	15.8	15.8	0
1781126940	15.8	0	0.00	15.8	15.8	15.8	0
1781040540	15.8	0	0.00	15.8	15.8	15.8	0
1780954140	15.8	-1.25	-7.33	16.3	16.3	15.8	1001
1780694940	17.05	0	0.00	17.05	17.05	17.05	0
1780608540	17.05	0	0.00	17.05	17.05	17.05	0
1780522140	17.05	0	0.00	17.05	17.05	17.05	0
1780435740	17.05	-0.5	-2.85	17.05	17.05	17.05	100
1780348920	17.55	0	0.00	17.55	17.55	17.55	0
1780089720	17.55	0	0.00	17.55	17.55	17.55	0
1780003320	17.55	-0.26	-1.46	17.55	17.55	17.55	131
1779916920	17.81	0	0.00	17.81	17.81	17.81	0
1779830520	17.81	0	0.00	17.81	17.81	17.81	0
1779484920	17.81	-0.89	-4.76	17.56	17.81	17.56	2496
1779399000	18.7	0	0.00	18.7	18.7	18.7	0
1779312600	18.7	0	0.00	18.7	18.7	18.7	0
1779226200	18.7	0	0.00	18.7	18.7	18.7	0
1779139800	18.7	0	0.00	18.7	18.7	18.7	0
1778880600	18.7	0	0.00	18.7	18.7	18.7	0
1778794200	18.7	0	0.00	18.7	18.7	18.7	0
1778707800	18.7	0	0.00	18.7	18.7	18.7	0
1778621400	18.7	0	0.00	18.7	18.7	18.7	0
1778535000	18.7	0	0.00	18.7	18.7	18.7	0
1778275800	18.7	0	0.00	18.7	18.7	18.7	0
1778189400	18.7	0	0.00	18.7	18.7	18.7	0
1778103000	18.7	0	0.00	18.7	18.7	18.7	0
1778016600	18.7	0	0.00	18.7	18.7	18.7	0
1777930200	18.7	0	0.00	18.7	18.7	18.7	0
1777671000	18.7	0	0.00	18.7	18.7	18.7	0
1777584540	18.7	0	0.00	18.7	18.7	18.7	0
1777498140	18.7	0.83	4.64	18.7	18.7	18.7	100
1777411800	17.87	0	0.00	17.87	17.87	17.87	0
1777325400	17.87	0	0.00	17.87	17.87	17.87	0
1777065780	17.87	0.63	3.65	17.87	17.87	17.87	294
1776979740	17.24	-0.25	-1.43	17.24	17.24	17.24	101
1776893340	17.49	0	0.00	17.49	17.49	17.49	0
1776806940	17.49	-0.51	-2.83	17.75	17.75	17.49	1869
1776720540	18	0	0.00	18	18	18	0
1776461340	18	0	0.00	18	18	18	0
1776374940	18	0	0.00	18	18	18	0
1776288540	18	0	0.00	18	18	18	0
1776202140	18	0.25	1.41	18	18	18	8580
1776115740	17.75	-0.32	-1.77	17.75	17.75	17.75	100
1775856000	18.07	1.91	11.82	17.8	18.07	17.8	469
1775769600	16.16	0	0.00	16.16	16.16	16.16	0
1775683200	16.16	0	0.00	16.16	16.16	16.16	0
1775596800	16.16	-0.51	-3.06	16.16	16.16	16.16	200
1775462400	16.67	0	0.00	16.67	16.67	16.67	0