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	-0.7	-6.60377358491	10.6	10.72	9.72	360415	10.21033285	CS
4	-0.98	-9.00735294118	10.88	11.43	9.72	285360	10.5489946	CS
12	-1.28	-11.4490161002	11.18	12.74	9.72	231680	11.30738229	CS
26	-4.5	-31.25	14.4	15.05	8.95	358238	11.70540762	CS
52	-4.45	-31.0104529617	14.35	17.1	8.95	474754	14.09572133	CS
156	7.6	330.434782609	2.3	17.1	1.62	657756	8.76930213	CS
260	7.83	378.260869565	2.07	17.1	1.3	613959	6.47068077	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	9.9	-0.1	-1.00	10.05	10.05	9.76	343757
1782941280	10	-0.1	-0.99	10.14	10.15	9.72	554233
1782854880	10.1	-0.3	-2.87	10.35	10.4	10	352499
1782768300	10.398	0.03	0.27	10.3	10.41	10.15	241292
1782509280	10.37	-0.03	-0.29	10.35	10.44	9.9	462298
1782422460	10.4	-0.22	-2.07	10.6	10.72	10.27	191753
1782336000	10.62	0.02	0.19	10.57	10.7	10.52	341239
1782250140	10.6	-0.15	-1.40	10.45	10.64	10.25	503883
1782163500	10.75	-0.12	-1.10	10.66	10.8	10.4001	61097
1781818140	10.87	0.03	0.28	10.7985	10.93	10.64	199532
1781731740	10.84	-0.16	-1.45	10.78	11	10.77	38606
1781645340	11	-0.2	-1.79	10.9	11.12	10.78	676459
1781558940	11.2	0.38	3.51	10.91	11.43	10.91	139163
1781299740	10.82	0.31	2.95	10.475	10.93	10.475	265923
1781213220	10.51	0.41	4.06	10.16	10.7	9.84	327467
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