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	-0.2279	-2.72607655502	8.36	8.36	8.1321	144260	8.29280373	CS
4	-1.4179	-14.8471204188	9.55	9.55	8.1321	35266	8.33815983	CS
12	-1.1359	-12.2561501942	9.268	10.45	8.1321	19918	8.93271536	CS
26	-4.5679	-35.9677165354	12.7	12.99	7.838	22950	9.83343376	CS
52	-2.7059	-24.9667835394	10.838	14.6651	7.838	17637	10.98896022	CS
156	6.2721	337.209677419	1.86	14.6651	1.6	24517	6.64316526	CS
260	6.362	359.414722332	1.7701	14.6651	1.2	27499	4.48634997	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
1782768480	8.25	0	0.00	8.25	8.25	8.25	0
1782509280	8.25	-0.05	-0.60	8.3	8.3	8.16	5500
1782422460	8.3	0.01	0.15	8.3	8.3	8.25	5762
1782336000	8.2879	-0.06	-0.74	8.3	8.31	8.2	517978
1782250140	8.35	-0.11	-1.30	8.36	8.36	8.3	47800
1782163500	8.46	-0.06	-0.67	8.46	8.46	8.46	242
1781818140	8.517	-0.33	-3.76	8.578	8.578	8.46	4100
1781731740	8.85	0.04	0.45	8.824	8.85	8.45	22573
1781645340	8.81	0.01	0.11	8.81	8.81	8.81	201
1781558940	8.8	-0	-0.05	8.69	8.8	8.69	370
1781299740	8.804	0.36	4.31	8.804	8.804	8.804	376
1781213220	8.44	0.12	1.44	8.35	8.44	8.314	5016
1781126940	8.32	-0.68	-7.56	8.892	8.99	8.31	4299
1781040540	9	0.4	4.65	8.9	9	8.9	300
1780954140	8.6	0	0.00	8.6	8.6	8.6	778
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