Federal Home Loan Mortgage Corporation (QB)【FMCKK】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	-0.925	-6.15640599002	15.025	15.025	14.1	2350	14.37659574	CS
4	-2.27	-13.8668295663	16.37	16.596	14.1	1733	15.59390742	CS
12	-0.12	-0.84388185654	14.22	17.23	13.5	1833	15.68861412	CS
26	-8.15	-36.6292134831	22.25	22.5	13.5	3020	18.523153	CS
52	-4.2075	-22.9823842687	18.3075	25.56	13.5	11813	21.89158162	CS
156	11.56	455.118110236	2.54	25.56	2.325	11616	13.58668888	CS
260	4.6	48.4210526316	9.5	25.56	2.165	12459	9.83067221	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
1781213220	14.1	-0.5	-3.42	14.48	14.48	14.1	2100
1781126940	14.6	0	0.00	14.6	14.6	14.6	0
1781040540	14.6	-0.4	-2.67	15.025	15.025	14.6	2600
1780954140	15	0	0.00	15	15	15	0
1780694940	15	0	0.00	15	15	15	0
1780608540	15	-0.25	-1.64	14.95	15.05	14.85	3000
1780522140	15.25	-0.26	-1.69	15.35	15.439	15.25	520
1780435740	15.512	-0.59	-3.65	15.7	15.7	15.512	400
1780349340	16.1	0	0.00	16.1	16.1	16.1	100
1780090140	16.1	0	0.00	16.1	16.1	16.1	0
1780003740	16.1	0	0.00	16.1	16.1	16.1	0
1779917340	16.1	-0.4	-2.42	16.1	16.1	16.1	1500
1779830940	16.5	0.07	0.41	16.5	16.596	16.329999	2336
1779484920	16.431999	0.33	2.06	16.5	16.5	16.431999	400
1779398880	16.1	0	0.00	16.1	16.1	16.1	400
1779312300	16.1	0.6	3.87	16	16.207999	16	7679
1779225660	15.5	-0.35	-2.21	15.8	15.8	15.5	1119
1779139740	15.85	0.05	0.32	15.85	15.85	15.85	712
1778880000	15.8	-1.2	-7.06	16.37	16.37	15.8	1393
1778793780	17	0	0.00	17	17	17	0
1778707380	17	1.19	7.53	16.16	17	16.16	2000
1778621340	15.81	-0.29	-1.80	15.81	15.81	15.81	2091
1778534400	16.1	0	0.00	16.1	16.1	16.1	0
1778275200	16.1	-0.4	-2.43	16.5	16.5	16.1	1522
1778188800	16.501679	0.22	1.36	16.21	17.23	16.21	3029
1778102520	16.28	0.06	0.37	16.23	16.28	16.23	812
1778016540	16.219999	0	0.00	16.219999	16.219999	16.219999	0
1777930140	16.219999	0.97	6.36	15.63	16.219999	15.63	1700
1777671000	15.25	-0.25	-1.61	15.75	15.75	15.25	2324
1777584600	15.5	0	0.00	15.5	15.5	15.5	0
1777498200	15.5	0	0.00	15.5	15.5	15.5	0
1777411800	15.5	-0.25	-1.59	15.75	15.75	15.25	11137
1777325400	15.75	0	0.00	15.75	15.75	15.75	0
1777066140	15.75	0	0.00	15.75	15.75	15.75	0
1776979740	15.75	-0.75	-4.55	15.75	15.75	15.75	750
1776893280	16.5	0.5	3.13	16.91	16.91	16.5	1430
1776806940	16	-0.01	-0.06	16	16	16	1000
1776720540	16.01	0.01	0.06	16.04	16.39	16.01	681
1776461340	16	0	0.00	16	16	16	0
1776374940	16	-0.22	-1.36	16.3552	16.3552	16	400
1776288000	16.219999	0	0.00	16.219999	16.219999	16.219999	0
1776201600	16.219999	0	0.00	16.219999	16.219999	16.219999	0
1776115200	16.219999	0	0.00	16.219999	16.219999	16.219999	0
1775856000	16.219999	0.72	4.65	16.219999	16.219999	16.219999	350
1775770140	15.5	0.7	4.73	15.25	15.5	15.005	2900
1775683200	14.8	0	0.00	14.8	14.8	14.8	0
1775596800	14.8	-0.2	-1.33	14.22	15	13.5	2604
1775510940	15	0	0.00	15	15	15	0
1775165340	15	0	0.00	15	15	15	0
1775078940	15	0	0.00	15	15	15	0
1774992540	15	0.78	5.49	14.934	15	14.8878	1410
1774905960	14.22	0	0.00	14.22	14.22	14.22	0
1774646760	14.22	0	0.00	14.22	14.22	14.22	0
1774560360	14.22	0	0.00	14.22	14.22	14.22	0
1774473960	14.22	0	0.00	14.22	14.22	14.22	0
1774387560	14.22	0	0.00	14.22	14.22	14.22	0
1774301160	14.22	0	0.00	14.22	14.22	14.22	0
1774041960	14.22	0.68	5.02	14.22	14.22	14.22	100
1773955740	13.54	-0.01	-0.07	13.6028	13.99	13.54	1599
1773869340	13.55	-2	-12.86	15.05	15.05	13.55	3400
1773782700	15.55	-1	-6.04	16.05	16.05	15.55	2676
1773696120	16.55	-0.25	-1.49	16.55	16.55	16.55	1475
1773437340	16.8	0	0.00	16.8	16.8	16.8	934
1773350400	16.8	-0.31	-1.81	16.81	16.81	16.8	1100