Federal Home Loan Mortgage Corporation (QB)【FMCKL】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	0.49	5.96107055961	8.22	8.71	8.12	1100	8.71	CS
4	-0.05	-0.570776255708	8.76	9	8	1033	8.60884187	CS
12	-1.29	-12.9	10	10.25	8	11439	9.50515786	CS
26	-4.09	-31.953125	12.8	13	7.48	13464	9.63913881	CS
52	-2.64	-23.2599118943	11.35	14.96	7.48	17213	11.98558235	CS
156	6.78	351.295336788	1.93	14.96	1.6	30015	6.13184588	CS
260	6.935	390.704225352	1.775	14.96	1.28	30632	4.39593793	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783373280	8.71	0	0.00	8.71	8.71	8.71	0
1783027680	8.71	0	0.00	8.71	8.71	8.71	0
1782941280	8.71	0	0.00	8.71	8.71	8.71	0
1782854880	8.71	0.11	1.28	8.22	8.71	8.1199999	1100
1782768000	8.6	0	0.00	8.6	8.6	8.6	0
1782508800	8.6	0	0.00	8.6	8.6	8.6	0
1782422400	8.6	0	0.00	8.6	8.6	8.6	0
1782336000	8.6	-0.02	-0.23	8.22	8.92	8.22	1600
1782250140	8.6199999	-0.27	-2.99	8.6199999	8.6199999	8.6199999	301
1782163740	8.8859999	0	0.00	8.8859999	8.8859999	8.8859999	0
1781818140	8.8859999	0	0.00	8.8859999	8.8859999	8.8859999	0
1781731740	8.8859999	0.27	3.09	8.8859999	8.8859999	8.8859999	100
1781645340	8.6199999	-0.38	-4.22	8.6199999	8.6199999	8.6199999	355
1781558940	9	0.5	5.88	9	9	9	500
1781299740	8.5	0	0.00	8.5	8.5	8.5	201
1781213220	8.5	-0.34	-3.79	8.67	8.67	8	5011
1781126940	8.835	0.08	0.86	8.7591	8.835	8.67	858
1781040540	8.76	-0.24	-2.67	8.76	8.76	8.76	301
1780954140	9	-0.35	-3.74	8.94	9	8.94	600
1780694940	9.35	0	0.00	9.35	9.35	9.35	0
1780608540	9.35	0	0.00	9.2899999	9.3925	9.0399999	3068
1780522140	9.35	0	0.00	9.35	9.35	9.35	0
1780435740	9.35	-0.31	-3.19	9.35	9.35	9.35	46541
1780349340	9.658472	-0.21	-2.13	9.658472	9.658472	9.658472	294
1780089720	9.869	0	0.00	9.869	9.869	9.869	0
1780003320	9.869	0.21	2.16	9.869	9.869	9.869	100
1779917340	9.66	-0.28	-2.82	9.66	9.66	9.66	2875
1779830520	9.94	0	0.00	9.94	9.94	9.94	0
1779484920	9.94	0.09	0.91	9.924	9.99	9.66	3405
1779398880	9.85	-0.05	-0.51	9.85	9.85	9.85	100000
1779312300	9.9	0.16	1.64	9.666	9.9	9.666	1569
1779225660	9.74	-0.16	-1.62	9.701	9.755	9.56	1121
1779139740	9.9	-0.1	-1.00	9.89	9.925	9.56	4370
1778880000	10	0.08	0.81	10	10	10	5000
1778793900	9.92	0.09	0.96	9.725	9.92	9.725	1309
1778707740	9.8254	0	0.00	9.8254	9.8254	9.8254	0
1778621340	9.8254	-0.09	-0.95	9.576	9.8254	9.576	668
1778534940	9.92	0.07	0.71	9.8397729	9.92	9.48	2591
1778275200	9.85	0	0.00	9.85	9.85	9.85	0
1778188800	9.85	0.05	0.51	9.85	9.85	9.5726	1377
1778102520	9.8	0.8	8.89	9.85	9.85	9.46	992
1778016000	9	-0.83	-8.45	9.83	9.83	9	12704
1777930140	9.8306	0.46	4.94	9.5	10.25	9.23	7759
1777671000	9.3676999	0	0.00	9.3676999	9.3676999	9.3676999	0
1777584540	9.3676999	0.33	3.68	9.5	9.5	9.3676999	259
1777498140	9.035	-0.36	-3.83	9.01	9.0443	9.01	1100
1777411800	9.3943999	0	0.00	9.3943999	9.3943999	9.3943999	0
1777325400	9.3943999	0.01	0.15	9.3943999	9.3943999	9.3943999	500
1777065780	9.38	0.13	1.41	9.4	9.49	9.1225	220700
1776979740	9.25	-0.5	-5.13	9.25	9.25	9.25	1200
1776893280	9.75	-0.22	-2.20	9.5	9.75	9.5	8634
1776806940	9.969	-0.03	-0.31	9.6	9.969	9.01	3110
1776720360	10	0	0.00	10	10	10	0
1776461160	10	0	0.00	10	10	10	0
1776374760	10	0	0.00	10	10	10	0
1776288360	10	-0.25	-2.44	10	10	10	3953
1776202140	10.25	0	0.00	10.25	10.25	10.25	0
1776115740	10.25	-0.15	-1.44	10.01	10.34	10.01	900
1775856000	10.4	0.9	9.47	10.79	10.79	10.01	4901
1775770140	9.5	0.5	5.56	9.075	9.5	9.075	36294
1775683500	9	0.15	1.69	9	9.1125	9	3042
1775596800	8.85	-0.15	-1.67	9.01	9.15	8.83	101587