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	-0.23	-2.57270693512	8.94	9	8	993	8.63032031	CS
12	-1.3	-12.987012987	10.01	10.34	8	11176	9.50665746	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	6.77	348.969072165	1.94	14.96	1.28	30696	4.38770036	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
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