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	-0.53	-5.70505920344	9.29	9.3925	8.76	1323	9.25234568	CS
4	-0.965	-9.92287917738	9.725	10	8.76	12182	9.7038781	CS
12	1.28	17.1122994652	7.48	10.79	7.48	18563	9.16331271	CS
26	-4.157	-32.182395293	12.917	13	7.48	13315	9.68031012	CS
52	-1.69	-16.1722488038	10.45	14.96	7.48	18663	11.88237128	CS
156	7.25	480.132450331	1.51	14.96	1.51	30027	6.10192168	CS
260	2.91	49.7435897436	5.85	14.96	1.25	32298	4.24464853	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
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
1775510940	9	-0.4	-4.26	9.26	9.3977	9	137566
1775164920	9.4	-0.13	-1.36	9.57	9.57	9.372	1620
1775078940	9.53	0	0.00	9.53	9.53	9.53	0
1774992540	9.53	0.32	3.49	9.69	9.69	9.53	200
1774906080	9.2085	0.4	4.52	8.752	9.25	8.752	4010
1774646880	8.81	0	0.00	8.81	8.81	8.81	0
1774560480	8.81	-0.19	-2.11	8.9	8.9	8.81	500
1774473900	9	-0.15	-1.64	9.15	9.15	8.9	516
1774387560	9.15	-0.1	-1.08	9.2825	9.45	8.77	700
1774300800	9.25	0.25	2.78	9.25	9.25	9.25	615
1774042140	9	0	0.00	9	9	9	0
1773955740	9	1	12.50	8.1912	9	8.1912	1222
1773869340	8	-0.41	-4.88	7.48	8.42	7.48	105560
1773782700	8.41	-1.34	-13.74	9.75	9.75	8.41	8518
1773696120	9.75	-0.83	-7.84	9.85	9.8916	9.75	2980
1773436800	10.58	0	0.00	10.58	10.58	10.58	0
1773350400	10.58	0.23	2.22	10.05	10.58	9.85	1100
1773264540	10.35	-0.4	-3.72	9.8316	10.35	9.8316	525
1773129600	10.75	0	0.00	10.75	10.75	10.75	0