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	-0.8	-7.35294117647	10.88	11.02	9.79	213278	10.56570277	CS
4	-1.77	-14.9367088608	11.85	12.3	9.79	220324	11.62327305	CS
12	0.63	6.66666666667	9.45	12.74	9.45	263015	11.369154	CS
26	-4.14	-29.1139240506	14.22	15.05	8.95	335485	11.92327367	CS
52	-2.62	-20.6299212598	12.7	17.1	8.95	483244	14.19801998	CS
156	8.6	581.081081081	1.48	17.1	1.45	661150	8.66238804	CS
260	3.62	56.0371517028	6.46	17.1	1.3	670388	6.07400296	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
1781126940	10.1	-0.43	-4.08	10.514	10.57	9.7899999	297640
1781040540	10.53	-0.22	-2.05	10.64	10.7	10.39	228389
1780954140	10.75	-0.2	-1.83	10.94	10.98	10.68	256644
1780694940	10.95	0.04	0.37	10.99	10.99	10.89	44612
1780608540	10.91	-0.09	-0.82	10.88	11.02	10.71	239104
1780522140	11	-0.52	-4.52	11.4485	11.52	10.87	249212
1780435740	11.521	-0.28	-2.36	11.78	11.78	11.43	190052
1780349340	11.8	-0.2	-1.67	11.83	11.99	11.69	96000
1780090080	12	0	0.00	11.75	12.04	11.64	383509
1780003320	12	-0.2	-1.64	12	12.12	11.89	304175
1779917340	12.2	0	0.00	12.19	12.23	11.96	303565
1779830940	12.2	-0.1	-0.81	12.29	12.29	12.04	83627
1779484920	12.3	0.01	0.08	12.18	12.3	12.08	125553
1779398880	12.29	0.04	0.33	12	12.29	11.75	279154
1779312300	12.25	0.61	5.24	11.51	12.25	11.46	320079
1779225660	11.64	-0.31	-2.59	11.95	12.05	11.22	55362
1779139740	11.95	-0.13	-1.08	11.87	12.06	11.87	19858
1778880000	12.08	0	0.00	12.01	12.08	11.99	562210
1778793900	12.08	0.15	1.26	11.85	12.1	11.81	147417
1778707380	11.93	0.59	5.20	11.6	12.09	11.6	608047
1778621340	11.34	-0.66	-5.50	11.88	12.09	11.3	604453
1778534940	12	-0.05	-0.41	12.06	12.18	12	114568
1778275200	12.05	0.05	0.42	12	12.1	11.86	220360
1778188800	12	0.01	0.08	12	12.09	11.92	66906
1778102520	11.99	0.17	1.44	11.66	12.15	11.66	234913
1778016000	11.82	0.06	0.51	11.7	11.84	11.7	47572
1777930140	11.76	0.39	3.43	11.38	12	11.38	168829
1777671000	11.37	0.12	1.07	11.49	11.5	11.23	114666
1777584540	11.25	-0.1	-0.88	11.44	11.46	11.23	137257
1777498140	11.35	-0.04	-0.35	11.395	11.4	11.32	100908
1777411800	11.39	0.14	1.24	11.41	11.41	11.24	108341
1777325400	11.25	0.27	2.46	11.45	11.57	11.17	415127
1777065780	10.98	0.13	1.20	11	11.09	10.86	166111
1776979740	10.85	-0.29	-2.60	11.02	11.02	10.59	273906
1776893280	11.14	-0.26	-2.28	11.46	11.57	11.14	28924
1776806940	11.4	-0.45	-3.80	11.65	11.95	11.33	30467
1776720540	11.85	-0.55	-4.44	11.87	12.33	11.47	330389
1776460800	12.4	0.4	3.33	12	12.43	12	97730
1776374940	12	0.25	2.13	11.78	12.004	11.75	218932
1776288360	11.75	-0.52	-4.24	12.74	12.74	11.749969	118478
1776202140	12.27	-0.29	-2.31	12.4	12.74	12.27	123120
1776115740	12.56	-0.04	-0.32	12.682	12.682	11.9615	56912
1775856000	12.6	0.3	2.44	12.36	12.72	11.9	192046
1775770140	12.3	1.12	10.02	11.18	12.3	10.97	316878
1775683500	11.18	0.18	1.64	11.14	11.39	11.13	592761
1775596800	11	-0.32	-2.83	11.2	11.38	10.78	641238
1775510940	11.32	-0.17	-1.48	11.52	11.52	11.2	17115
1775164920	11.49	-0.01	-0.09	11.5	11.5	11.12	87687
1775078400	11.5	0.2	1.77	11.225	11.5	11.225	136178
1774992540	11.3	0.56	5.21	10.85	11.38	10.85	279344
1774906080	10.74	0.34	3.27	10.55	10.95	10.54	601753
1774646940	10.4	-0.1	-0.95	10.47	10.49	10.09	304086
1774560480	10.5	-0.5	-4.55	10.89	10.92	10.36	294425
1774473900	11	-0.1	-0.90	11.1	11.1	10.8	124613
1774387560	11.1	0.03	0.27	10.98	11.1	10.96	241669
1774300800	11.07	0.65	6.24	10.87	11.15	10.654	292786
1774041960	10.42	-0.73	-6.55	10.51	11.06	10.2	1000869
1773955740	11.15	1.45	14.95	9.45	11.25	9.45	1558367
1773869340	9.7	-0.3	-3.00	10	10	8.95	1501570
1773782700	10	-1.15	-10.31	11.15	11.186	9.8699999	380381
1773696120	11.15	-0.46	-3.96	11.89	11.89	10.79	77866
1773437340	11.61	-0.15	-1.28	11.752	11.89	11.61	67423
1773350400	11.76	-0.09	-0.76	11.92	11.95	11.6	231490
1773264540	11.85	-0.08	-0.67	11.87	12.23	11.77	481098