Federal Home Loan Mortgage Corporation (QB)【FMCKJ】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	0.4495	4.06787330317	11.05	11.86	11.04	424182	11.55341779	CS
4	0.9295	8.79375591296	10.57	11.86	9.9	1060429	11.00266052	CS
12	7.5355	190.098385469	3.964	11.86	3.8	1934782	8.64513465	CS
26	6.9495	152.736263736	4.55	11.86	3.36	1237464	7.39825619	CS
52	8.5695	292.47440273	2.93	11.86	2.66	940656	6.1970609	CS
156	8.2995	259.359375	3.2	11.86	1.3	596923	4.36262813	CS
260	-0.3105	-2.62912785775	11.81	12.41	1.3	695370	4.94221846	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
1735252020	11.49	-0.09	-0.78	11.64	11.66	11.29	202884
1735078200	11.58	-0.12	-1.03	11.7	11.74	11.43	310828
1734992400	11.7	0.49	4.37	11.21	11.86	11.2	838515
1734733200	11.21	0.17	1.54	11.05	11.25	11.04	344500
1734646800	11.04	-0.11	-0.99	11.09	11.25	11.04	920781
1734560940	11.15	0.01	0.09	11.15	11.29	11.04	4888851
1734474360	11.14	0.12	1.09	11.11	11.271	10.91	2248325
1734388140	11.02	0.17	1.57	10.87	11.09	10.8	289742
1734128940	10.85	-0.24	-2.16	11.11	11.11	10.8	229651
1734042480	11.09	-0.17	-1.51	11.28	11.37	11.02	911245
1733955900	11.26	-0.03	-0.27	11.15	11.28	11.13	492153
1733869200	11.29	0.36	3.29	10.71	11.49	10.71	2543766
1733782800	10.93	0.18	1.67	10.775	11.02	10.5	1387961
1733523600	10.75	0.28	2.67	10.6	10.75	10.6	426695
1733437500	10.47	0.14	1.36	10.3	10.64	10.3	736910
1733350980	10.33	0.03	0.29	10.1	10.41	9.9	1777859
1733264700	10.3	0.1	0.98	10.05	10.35	10.05	714878
1733178180	10.2	-0.37	-3.50	10.35	10.61	9.998	604950
1732918200	10.57	-0.02	-0.19	10.57	10.65	10.5	277666
1732746540	10.59	0.09	0.86	10.455	10.65	10.4505	391182
1732660140	10.5	-0.3	-2.78	10.8	10.8	10.25	500627
1732573560	10.8	0.5	4.85	10.4	11.14	10.4	5200112
1732314000	10.3	0.16	1.58	10.17	10.35	10.16	2116590
1732227900	10.14	-0.12	-1.17	10.26	10.41	9.97	3916004
1732141740	10.26	-0.14	-1.35	10.35	10.35	9.98	903381
1732054800	10.4	0.08	0.78	10.33	10.5	10.22	1989387
1731968640	10.32	0.4	4.03	9.95	10.35	9.94	3068988
1731709260	9.92	0.17	1.74	9.75	10.12	9.75	2658809
1731622800	9.75	0.35	3.72	9.45	9.76	9.15	2193079
1731536760	9.4	-0.33	-3.39	9.74	9.96	9.24	2344650
1731450480	9.73	0.08	0.83	9.7	10.05	9.65	9610367
1731363600	9.65	0.45	4.89	9.3	9.705	9.25	4867700
1731104400	9.2005	0.45	5.15	8.7899999	9.35	8.66	5251341
1731018540	8.75	0.38	4.54	8.27	9.48	8.15	7206016
1730931600	8.3699999	3.69	78.85	7.99	9.25	6.5	14322452
1730845680	4.68	-0.03	-0.64	4.74	4.83	4.63	2034761
1730759160	4.71	-0.01	-0.21	4.67	4.72	4.35	2642086
1730496420	4.72	-0.02	-0.42	4.75	4.8	4.4	1552969
1730409780	4.74	-0.06	-1.25	4.65	4.7699999	4.55	1537454
1730323500	4.8	-0.03	-0.62	4.91	4.97	4.65	751742
1730237280	4.83	0.1	2.11	4.8099999	4.95	4.8	622564
1730150880	4.73	-0.16	-3.27	4.78	5	4.64	620068
1729891500	4.89	0.04	0.82	4.75	4.9	4.75	314530
1729805160	4.85	-0.17	-3.39	5.0199999	5.05	4.71	1053461
1729718940	5.0199999	-0.13	-2.52	5.16	5.28	5	609911
1729632300	5.15	0.15	3.00	5.1	5.25	5.04	1314423
1729545600	5	0.05	1.01	4.8099999	5.14	4.8	695519
1729286400	4.95	0.08	1.64	4.9	4.97	4.85	846859
1729200000	4.87	0.2	4.28	4.68	4.95	4.68	1577805
1729113960	4.67	0.01	0.21	4.7	4.7	4.62	887374
1729027680	4.66	-0.05	-1.06	4.7	4.78	4.6449999	481610
1728941220	4.71	0.14	3.06	4.62	4.8099999	4.6	867745
1728681900	4.57	0.19	4.34	4.41	4.6	4.41	4121779
1728595560	4.38	0.19	4.53	4.05	4.47	4.05	2011224
1728508800	4.19	0.19	4.75	3.97	4.19	3.97	324595
1728422580	4	0.11	2.83	3.92	4.08	3.92	404605
1728336000	3.89	0.04	1.04	3.87	3.93	3.87	406956
1728077220	3.85	-0.04	-1.03	3.964	3.98	3.8	113094
1727990760	3.89	-0.05	-1.27	3.9	3.99	3.85	18765
1727904000	3.94	-0.01	-0.25	3.9	3.95	3.89	94560
1727818140	3.95	-0.14	-3.42	4.0199999	4.053	3.88	196717
1727731380	4.09	0	0.00	4.09	4.15	4.0199999	577533
1727472000	4.09	0.14	3.54	3.94	4.16	3.922	212310