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	-0.5	-3.7037037037	13.5	13.5	13	100	13.5	CS
4	-1.8	-12.1621621622	14.8	14.8	13	1519	14.27714202	CS
12	-3.04	-18.9526184539	16.04	17.23	13	1820	15.37769977	CS
26	-9.1565	-41.326473044	22.1565	22.1565	13	2311	16.76131236	CS
52	-5.4	-29.347826087	18.4	25.56	13	11459	22.0119333	CS
156	10.09	346.735395189	2.91	25.56	2.47	11472	13.71307012	CS
260	9.95	326.229508197	3.05	25.56	2.165	10645	10.97937765	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
1783718940	13	-0.5	-3.70	13	13	13	450
1783632240	13.5	0	0.00	13.5	13.5	13.5	0
1783545840	13.5	0	0.00	13.5	13.5	13.5	100
1783459740	13.5	-0.5	-3.57	13.5	13.5	13.5	100
1783373280	14	0	0.00	14	14	14	0
1783027680	14	0	0.00	14	14	14	0
1782941280	14	0	0.00	14.1	14.1	14	3700
1782854700	14	0	0.00	14	14	14	0
1782768300	14	-0.11	-0.75	14	14	14	825
1782509280	14.1053	-0.02	-0.14	14.1053	14.1053	14.1053	104
1782422460	14.125	-0.23	-1.57	14.25	14.25	14.125	3479
1782336000	14.35	0.1	0.70	14.325	14.35	14.2075	825
1782250140	14.25	0	0.00	14.25	14.25	14.11	704
1782163500	14.25	-0.25	-1.72	14.647	14.647	14.25	300
1781818140	14.5	0	0.00	14.5	14.5	14.5	600
1781731740	14.5	0	0.00	14.5	14.5	14.5	0
1781645340	14.5	-0.3	-2.03	14.5	14.5	14.5	7094
1781558940	14.8	0.7	4.96	14.8	14.8	14.8	400
1781299620	14.1	0	0.00	14.1	14.1	14.1	0
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