Hot Features
プレミアム
Federal Home Loan Mortgage Corporation (QB) (FMCKJ)
USOTC
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 5.64102564103 | 9.75 | 10.5 | 9.75 | 2507314 | 10.18731168 | CS |
| 4 | 5.55 | 116.842105263 | 4.75 | 10.5 | 4.35 | 3420417 | 8.63250841 | CS |
| 12 | 6.35 | 160.759493671 | 3.95 | 10.5 | 3.8 | 1786822 | 7.14101127 | CS |
| 26 | 5.75 | 126.373626374 | 4.55 | 10.5 | 3.36 | 1091036 | 6.49134133 | CS |
| 52 | 8.38 | 436.458333333 | 1.92 | 10.5 | 1.91 | 891560 | 5.3361138 | CS |
| 156 | 7.06 | 217.901234568 | 3.24 | 10.5 | 1.3 | 577717 | 3.91101647 | CS |
| 260 | 0.42 | 4.25101214575 | 9.88 | 12.54 | 1.3 | 690852 | 4.90254703 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727386200 | 3.95 | -0.05 | -1.25 | 4 | 4.07 | 3.85 | 312371 |
| 1727299200 | 4 | -0.08 | -1.96 | 4.09 | 4.09 | 3.97 | 688254 |
| 1727212800 | 4.08 | 0.04 | 0.99 | 4.01 | 4.09 | 4 | 2431930 |
| 1727126940 | 4.04 | -0.14 | -3.35 | 4.08 | 4.08 | 3.88 | 860906 |
| 1726867200 | 4.18 | 0.06 | 1.46 | 4.2 | 4.23 | 4.1 | 439579 |
| 1726781220 | 4.12 | -0.27 | -6.15 | 4.4 | 4.4 | 4.05 | 1223747 |
| 1726694460 | 4.39 | -0.01 | -0.23 | 4.3099999 | 4.41 | 4.24 | 425604 |
| 1726608240 | 4.4 | 0.05 | 1.15 | 4.39 | 4.41 | 4.2699999 | 491390 |
| 1726521720 | 4.35 | -0.03 | -0.68 | 4.45 | 4.45 | 4.3099999 | 646294 |
| 1726262940 | 4.38 | 0.09 | 2.10 | 4.55 | 4.75 | 4.25 | 1111593 |
| 1726176540 | 4.29 | 0.15 | 3.62 | 4.105 | 4.29 | 4.1 | 365151 |
| 1726090140 | 4.14 | -0.31 | -6.97 | 4.2 | 4.2 | 3.83 | 2441410 |
| 1726003500 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.35 | 1363470 |
| 1725917160 | 4.45 | 0.21 | 4.95 | 4.3 | 4.57 | 4.2699999 | 2079632 |
| 1725658020 | 4.24 | 0.25 | 6.27 | 3.98 | 4.3099999 | 3.95 | 1167338 |
| 1725571440 | 3.99 | 0.04 | 1.01 | 4.03 | 4.05 | 3.82 | 2747684 |
| 1725485040 | 3.95 | -0.01 | -0.25 | 3.965 | 4 | 3.88 | 747918 |
| 1725398880 | 3.96 | 0.01 | 0.25 | 3.95 | 4 | 3.85 | 331867 |
| 1725053340 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.9 | 321177 |
| 1724966400 | 3.95 | 0.02 | 0.51 | 3.95 | 3.95 | 3.85 | 183971 |
| 1724880360 | 3.93 | -0.07 | -1.75 | 3.98 | 3.98 | 3.82 | 664588 |
| 1724794080 | 4 | 0.03 | 0.76 | 3.96 | 4.0199999 | 3.95 | 236899 |
| 1724707740 | 3.97 | -0.05 | -1.24 | 4.0199999 | 4.0199999 | 3.95 | 354199 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
