Federal Home Loan Mortgage Corporation (QB)【FMCCS】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	14.2	14.2	14.2	100	14.2	CS
4	-1.86	-11.5815691158	16.06	16.06	13.8	1866	14.24479183	CS
12	-0.75	-5.01672240803	14.95	16.5	13.8	2806	15.51168788	CS
26	-5.92	-29.4234592445	20.12	22.07	12.61	5562	17.13051943	CS
52	-3.67	-20.5372132065	17.87	25.19	12.61	35833	19.320103	CS
156	10.94	335.582822086	3.26	25.19	2.91	22377	17.41811458	CS
260	10.8	317.647058824	3.4	25.19	2.27	17741	14.22628155	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
1782336000	14.2	0.4	2.90	14.2	14.2	14.2	100
1782250140	13.8	0	0.00	13.8	13.8	13.8	0
1782163740	13.8	0	0.00	13.8	13.8	13.8	0
1781818140	13.8	0	0.00	13.8	13.8	13.8	0
1781731740	13.8	0	0.00	13.8	13.8	13.8	0
1781645340	13.8	0	0.00	13.8	13.8	13.8	0
1781558940	13.8	-0.22	-1.57	14.28	14.346	13.8	6655
1781299620	14.02	0	0.00	14.02	14.02	14.02	0
1781213220	14.02	-0.25	-1.75	14.27	14.27	14.02	1800
1781126940	14.27	0	0.00	14.27	14.27	14.27	0
1781040540	14.27	-0.25	-1.72	14.559	14.559	14.27	2100
1780954140	14.52	-0.36	-2.39	14.84	14.84	14.52	343
1780694940	14.8752	-0.14	-0.96	14.8752	14.8752	14.8752	187
1780608540	15.02	0	0.00	15.02	15.02	15.02	0
1780522140	15.02	-0.59	-3.78	15.02	15.02	15.02	3400
1780435740	15.61	0.11	0.71	16.059999	16.059999	15.61	343
1780348860	15.5	0	0.00	15.5	15.5	15.5	0
1780089660	15.5	0	0.00	15.5	15.5	15.5	0
1780003260	15.5	0	0.00	15.5	15.5	15.5	0
1779916860	15.5	0	0.00	15.5	15.5	15.5	0
1779830460	15.5	0	0.00	15.5	15.5	15.5	0
1779484860	15.5	0	0.00	15.5	15.5	15.5	0
1779398460	15.5	0	0.00	15.5	15.5	15.5	0
1779312060	15.5	0	0.00	15.5	15.5	15.5	0
1779225660	15.5	-0.01	-0.06	15.5	15.5	15.5	1000
1779139200	15.51	0	0.00	15.51	15.51	15.51	0
1778880000	15.51	-0.42	-2.61	15.51	15.51	15.51	1000
1778793900	15.9252	0.17	1.05	15.9252	15.9252	15.9252	100
1778707380	15.76	-0.58	-3.56	15.9088	16.5	15.76	1553
1778621340	16.341899	0.46	2.91	15.8356	16.5	15.8356	2450
1778534400	15.88	0	0.00	15.88	15.88	15.88	0
1778275200	15.88	-0.5	-3.07	15.48	15.88	15.48	605
1778188920	16.3827	0	0.00	16.3827	16.3827	16.3827	0
1778102520	16.3827	0.06	0.35	16.329999	16.3827	16.329999	1600
1778016540	16.325	0	0.00	16.325	16.325	16.325	0
1777930140	16.325	0.88	5.66	15.7432	16.325	15.7432	1200
1777671000	15.45	0	0.00	15.45	15.45	15.45	0
1777584600	15.45	0	0.00	15.45	15.45	15.45	0
1777498200	15.45	0	0.00	15.45	15.45	15.45	0
1777411800	15.45	0	0.00	15.45	15.45	15.45	0
1777325400	15.45	0.43	2.86	14.9	15.45	14.9	6807
1777066140	15.02	0	0.00	15.02	15.02	15.02	0
1776979740	15.02	-0.83	-5.24	15.02	15.02	15.02	189
1776893340	15.85	0	0.00	15.85	15.85	15.85	0
1776806940	15.85	0.57	3.73	15.27	15.85	15.27	1539
1776720540	15.28	-0.52	-3.29	15.75	15.75	15.28	300
1776460800	15.8	0.05	0.32	16.45	16.45	15.8	23391
1776374940	15.75	-0.4	-2.48	15.85	15.85	15.75	1428
1776288360	16.149999	-0.35	-2.12	16.149999	16.149999	16.149999	200
1776202140	16.5	0.2	1.23	16.5	16.5	16.5	575
1776115200	16.3	0	0.00	16.3	16.3	16.3	0
1775856000	16.3	0.47	2.97	15.98	16.3	15.98	13987
1775770140	15.83	1.33	9.17	14.5	15.83	14.5	4945
1775683500	14.5	0	0.00	14.5	14.5	14.377	579
1775596800	14.5	-0.87	-5.66	14.95	14.95	14.5	5793
1775510400	15.37	0	0.00	15.37	15.37	15.37	0
1775164800	15.37	0	0.00	15.37	15.37	15.37	0
1775078400	15.37	0.87	6.00	15.1	15.37	15.1	2367
1774992540	14.5	0.1	0.69	14.5	15	14.5	25510
1774906080	14.4	0.86	6.35	13.8878	14.4	13.8878	4987
1774646940	13.5406	0.18	1.35	13.5406	13.5406	13.5406	100
1774560480	13.36	-0.83	-5.85	14	14	13.36	1230
1774473900	14.19	-0.11	-0.77	14.19	14.19	14.19	2001