Federal Home Loan Mortgage Corporation (QB)【FMCCT】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	-0.8	-4.50704225352	17.75	17.75	15.81	1451	17.06024351	CS
4	-1.49	-8.08026030369	18.44	19.35	15.81	1289	18.46704162	CS
12	-0.86	-4.82874789444	17.81	20.366	14.94	2600	17.78808822	CS
26	-8.1	-32.3353293413	25.05	25.5	14.94	2357	19.36348617	CS
52	-3.5	-17.1149144254	20.45	29.67	14.94	2932	23.58698824	CS
156	14.55	606.25	2.4	29.67	2.27	8977	13.15794015	CS
260	6.15	56.9444444444	10.8	29.67	2.27	8742	9.4930932	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
1781040540	17.08	0.08	0.47	17.08	17.08	17.08	953
1780954140	17	0	0.00	17	17	17	0
1780694940	17	-0.31	-1.79	17.06	17.06	16.559999	2800
1780608540	17.31	0	0.00	17.31	17.31	17.31	0
1780522140	17.31	-0.5	-2.81	17.75	17.75	17.31	600
1780435740	17.81	-1.04	-5.52	18.31	18.31	17.81	489
1780349280	18.85	0	0.00	18.85	18.85	18.85	0
1780090080	18.85	-0.15	-0.79	18.4086	18.85	18.4086	600
1780003320	19	0	0.00	19	19	19	0
1779916920	19	0	0.00	19	19	19	0
1779830520	19	0	0.00	19	19	19	0
1779484920	19	0	0.00	19	19	19	100
1779398700	19	0	0.00	19	19	19	0
1779312300	19	0.73	3.99	18.499667	19	18.499667	2202
1779225660	18.2715	-0.75	-3.94	18.4	18.4	18.2715	290
1779139740	19.02	-0.33	-1.71	19.02	19.02	19.02	150
1778880000	19.35	0.06	0.29	19.35	19.35	19.35	141
1778793780	19.294	0	0.00	19.294	19.294	19.294	0
1778707380	19.294	0.79	4.29	18.44	19.294	18.3	5850
1778620800	18.5	0	0.00	18.5	18.5	18.5	0
1778534400	18.5	0	0.00	18.5	18.5	18.5	0
1778275200	18.5	0	0.00	18.5	18.5	18.5	0
1778188800	18.5	-0.4	-2.12	18.5	18.5	18.5	541
1778102520	18.9	0.47	2.55	18.41	18.9	18.4	3350
1778016540	18.43	0	0.00	18.43	18.43	18.43	0
1777930140	18.43	0.57	3.19	18	18.43	18	511
1777671000	17.86	-0.11	-0.59	17.86	17.86	17.86	100
1777584540	17.966	0.47	2.66	17.956441	18	17.956441	600
1777498140	17.5	-0.3	-1.69	17.5	17.5	17.5	61246
1777411800	17.8	-0.49	-2.69	17.75	17.8	17.75	200
1777325400	18.292	0	0.00	18.292	18.292	18.292	22
1777065780	18.292	-0.71	-3.73	18.292	18.292	18.292	100
1776979680	19	0	0.00	19	19	19	0
1776893280	19	0	0.00	18.58	19	18.58	300
1776806940	19	-0.65	-3.31	19.65	19.65	19	1600
1776720540	19.65	-0.6	-2.96	19.156	19.714	19	2456
1776461340	20.25	0	0.00	20.25	20.25	20.25	0
1776374940	20.25	0	0.00	20.25	20.25	20.25	0
1776288540	20.25	0	0.00	20.25	20.25	20.25	0
1776202140	20.25	1	5.19	19.25	20.25	19.25	256
1776115740	19.25	-0.75	-3.75	19.25	20.366	19.25	1420
1775856000	20	1.65	8.99	19.58	20	19.58	1230
1775770140	18.35	0.05	0.27	18.35	18.35	18.35	250
1775683500	18.3	0.4	2.23	18.25	18.3	17.65	561
1775596800	17.9	-0.35	-1.92	17.9	17.9	17.9	950
1775510940	18.25	0.05	0.27	17.9	18.25	17.9	1631
1775164920	18.2	-0.2	-1.09	18	18.2	17.9	925
1775078400	18.4	0.17	0.94	17.88	18.4	17.88	450
1774992540	18.229	1.03	5.98	17.21	18.229	17	711
1774906080	17.2	0.43	2.58	17.0453	17.2	17.0453	320
1774646940	16.767399	-0.6	-3.47	16.767399	16.767399	16.767399	228
1774560360	17.37	0	0.00	17.37	17.37	17.37	0
1774473960	17.37	0	0.00	17.37	17.37	17.37	0
1774387560	17.37	-0.03	-0.17	16.77	17.37	16.77	400
1774301160	17.4	0	0.00	17.4	17.4	17.4	0
1774041960	17.4	0.9	5.45	16.07	17.4	16.07	863
1773955740	16.5	0.6	3.77	14.94	16.77	14.94	1824
1773869340	15.9	-1.85	-10.42	17.81	17.81	14.95	4175
1773782700	17.75	-1.15	-6.08	18.07	18.07	16.92	3714
1773696120	18.9	-0.5	-2.59	19	19.0875	18.42	802
1773437340	19.402	-0.48	-2.40	19.2591	19.402	19.16	643
1773350400	19.88	0.02	0.11	19.88	19.88	19.88	378
1773264480	19.8574	0	0.00	19.8574	19.8574	19.8574	0
1773178080	19.8574	-0.64	-3.13	19.366	19.8574	19.21	3500