Federal Home Loan Mortgage Corporation (QB)【FMCKI】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	-1.05	-10.8808290155	9.65	9.85	8.6	4550	9.06340659	CS
4	-0.97	-10.1358411703	9.57	10.25	8.6	20750	9.90871531	CS
12	-1.32	-13.3064516129	9.92	10.45	7.838	22227	9.5025756	CS
26	-3.825	-30.7847082495	12.425	13.25	7.838	17807	10.40978664	CS
52	-1.35	-13.567839196	9.95	14.6651	7.838	18580	11.28649759	CS
156	7.32	571.875	1.28	14.6651	1.25	23686	6.53546676	CS
260	3.05	54.954954955	5.55	14.6651	1.2	28367	4.2789999	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
1780694940	8.6	-0.4	-4.44	9.1	9.1	8.6	2100
1780608540	9	-0.17	-1.85	9.2	9.3	8.6	14600
1780522140	9.17	-0.38	-3.98	9.4	9.4	9.17	2700
1780435740	9.55	-0.25	-2.55	9.55	9.55	9.55	100
1780349280	9.8	0	0.00	9.8	9.8	9.8	0
1780090080	9.8	0.15	1.55	9.65	9.85	9.65	800
1780003740	9.65	0	0.00	9.65	9.65	9.65	0
1779917340	9.65	-0.2	-2.03	9.75	9.837	9.65	27365
1779830940	9.85	0.1	1.03	9.85	9.85	9.85	1719
1779484920	9.75	0	0.00	9.848	9.848	9.75	300
1779398880	9.75	-0.1	-1.02	9.85	9.85	9.75	9393
1779312300	9.85	0.25	2.60	9.85	9.85	9.85	400
1779225660	9.6	-0.22	-2.29	9.65	9.65	9.6	574
1779139740	9.8248	-0.18	-1.75	9.77	9.8248	9.75	3689
1778880000	10	0.04	0.42	9.6	10	9.6	1500
1778793900	9.9582	-0.19	-1.89	9.6	10.25	9.6	6397
1778707380	10.15	0.1	1.00	10.15	10.15	10.15	1000
1778621340	10.05	0.05	0.50	10.05	10.05	10.05	1020
1778534940	10	-0.13	-1.28	9.57	10	9.57	260450
1778275200	10.13	0	0.00	10.13	10.13	10.13	0
1778188800	10.13	0.28	2.84	10.13	10.1325	10.0329	1575
1778102520	9.85	0.3	3.14	9.31	9.85	9.31	2000
1778016000	9.55	0	0.00	9.55	9.55	9.45	428
1777930140	9.55	-0.1	-1.04	9.611	9.717	9.48	4342
1777671000	9.65	0	0.00	9.65	9.65	9.65	0
1777584540	9.65	0.06	0.65	9.486	9.65	9.486	200
1777498140	9.5879999	0.29	3.10	9.73	9.73	9.02	300
1777411800	9.3	0.01	0.11	9.48	9.48	9.3	1000
1777325400	9.2899999	0	0.00	9.2899999	9.2899999	9.2899999	0
1777065780	9.2899999	0.04	0.43	9.0719999	9.2899999	9	854
1776979740	9.25	-0.6	-6.06	9.5223	9.5223	9.25	2046
1776893340	9.847	0	0.00	9.847	9.847	9.847	0
1776806940	9.847	0.07	0.69	9.74	9.847	9.5	8200
1776720540	9.78	-0.37	-3.65	9.7899999	10	9.78	1493
1776460800	10.15	0.1	1.03	10.074	10.15	10.074	500
1776374760	10.047	0	0.00	10.047	10.047	10.047	0
1776288360	10.047	-0.25	-2.46	10.01	10.0976	9.77	600
1776202140	10.3	0	0.00	10.3	10.3	10.3	0
1776115740	10.3	-0.05	-0.48	10.4	10.4	9.7245	5933
1775856000	10.35	0.63	6.48	9.6375	10.45	9.545	17760
1775770140	9.72	0.69	7.64	9.3	9.72	9.3	2252
1775683500	9.03	0	0.00	9.03	9.03	9	1210
1775596800	9.03	-0.16	-1.74	9.268	9.268	9.03	15700
1775510940	9.19	-0.14	-1.51	9.19	9.19	9.19	2835
1775164800	9.331	0	0.00	9.331	9.331	9.331	0
1775078400	9.331	-0.07	-0.70	9.3	9.5559999	9.3	3270
1774992540	9.3966	0.62	7.02	9.45	9.45	9.3337	4710
1774906080	8.78	0.28	3.29	8.6325	8.91	8.6325	6812
1774646940	8.5	-0.1	-1.16	8.56	8.56	8.5	3221
1774560480	8.6	-0.4	-4.44	8.844	8.844	8.6	700
1774473960	9	0	0.00	9	9	9	0
1774387560	9	-0.15	-1.64	9	9	8.8	256808
1774300800	9.15	0.4	4.57	8.9	9.15	8.9	2115
1774041960	8.75	-0.83	-8.66	9.221	9.221	8.42	2944
1773955740	9.58	1.73	22.04	7.85	9.58	7.85	391590
1773869340	7.85	-0.48	-5.76	8.27	8.27	7.838	7100
1773782700	8.33	-1.16	-12.22	9.2	9.2	8.33	24029
1773696120	9.49	-0.21	-2.16	9.7	9.7	8.95	5127
1773437340	9.7	-0.3	-3.00	9.92	10.04	9.7	1712
1773350400	10	-0.1	-0.99	10	10	10	200
1773264540	10.1	0.39	4.02	9.9	10.1	9.9	5000
1773178080	9.71	-0.04	-0.41	9.75	9.75	9.71	6600
1773091740	9.75	-0.5	-4.88	9.96	9.96	9.75	5725