Federal Home Loan Mortgage Corporation (QB)【FMCKM】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	0.11	1.31108462455	8.39	8.75	8.35	14517	8.50685913	CS
4	-1.15	-11.9170984456	9.65	10.23	8.3	10537	8.86028837	CS
12	-0.264	-3.01232314012	8.764	10.45	8.3	48246	10.02791836	CS
26	-3.28	-27.843803056	11.78	12.88	7.84	30749	10.21415559	CS
52	-1.9	-18.2692307692	10.4	14.43	7.84	33939	11.69945688	CS
156	6.9	431.25	1.6	14.43	1.55	49065	6.0466969	CS
260	2.9675	53.6375960235	5.5325	14.43	1.13	45910	4.59794111	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
1781645340	8.53	-0.12	-1.39	8.6	8.6	8.53	620
1781558940	8.65	0.25	2.98	8.48	8.75	8.48	30366
1781299740	8.4	-0.09	-1.06	8.4	8.45	8.35	40175
1781213220	8.49	0.1	1.13	8.395	8.49	8.357	962
1781126940	8.395	0.09	1.14	8.39	8.44	8.39	462
1781040540	8.3	-0.05	-0.60	8.35	8.36	8.3	600
1780954140	8.35	-0.21	-2.45	8.4	8.455	8.35	3091
1780694940	8.56	0.05	0.59	8.51	8.56	8.4	11600
1780608540	8.51	-0.44	-4.92	8.94	8.94	8.488	33520
1780522140	8.95	-0.26	-2.82	9.1	9.1	8.95	2229
1780435740	9.21	-0.44	-4.56	9.44	9.44	9.21	2410
1780349280	9.65	0	0.00	9.65	9.65	9.65	0
1780090080	9.65	0.05	0.52	9.41	9.65	9.21	10062
1780003320	9.6	0.01	0.08	9.6	9.6	9.6	1100
1779917340	9.5925	0.32	3.48	9.5925	9.5925	9.5925	100
1779830940	9.27	-0.8	-7.96	9.7475	9.75	9.27	6232
1779485100	10.072	0	0.00	10.072	10.072	10.072	0
1779398700	10.072	0	0.00	10.072	10.072	10.072	0
1779312300	10.072	0.43	4.48	9.65	10.23	9.65	25058
1779225660	9.64	-0.02	-0.21	9.6	9.64	9.51	899
1779139740	9.66	-0.49	-4.83	9.66	9.793	9.66	5325
1778880000	10.15	0.05	0.53	9.9	10.15	9.9	2111934
1778793900	10.096	0.21	2.08	10.18	10.18	9.6	600
1778707380	9.8901679	-0.31	-3.04	9.895	9.912	9.8901679	412
1778621340	10.2	0	0.00	10.2	10.2	10.2	0
1778534940	10.2	0.57	5.95	9.595	10.206	9.595	1600
1778275200	9.6275	0	0.00	9.6275	9.6275	9.6275	0
1778188800	9.6275	-0.07	-0.75	9.61008	9.6275	9.61008	202
1778102520	9.7	0.05	0.52	9.7	9.7	9.7	2300
1778016000	9.65	0.27	2.88	9.304432	9.65	9.304432	1100
1777930140	9.38	0.23	2.51	9.2	9.71	9.1956	14414
1777671000	9.15	-0	-0.00	9.18	9.18	9.05	1100
1777584540	9.150195	-0.04	-0.49	9.146	9.156	9.146	364
1777498140	9.195	0.04	0.49	9.25	9.25	9	335
1777411800	9.15	-0.1	-1.08	9.15	9.15	9.15	100
1777325400	9.25	0.02	0.22	9.09	9.25	9.01	6700
1777065780	9.23	0.18	1.99	9.201	9.23	8.99	9285
1776979740	9.05	-0.77	-7.84	9.2899999	9.2899999	9.05	2050
1776893340	9.8204	0	0.00	9.8204	9.8204	9.8204	0
1776806940	9.8204	0.28	2.94	9.5413	9.8204	9.5	500
1776720540	9.5399999	-0.45	-4.50	9.85	9.85	9.5399999	1300
1776460800	9.99	-0.16	-1.58	10.05	10.05	9.95	17200
1776374940	10.15	0.21	2.10	10.19	10.19	10.15	300
1776288360	9.941	-0.1	-1.04	10.45	10.45	9.818	2600
1776202140	10.045	-0.1	-1.03	9.92	10.45	9.92	3050
1776115740	10.1498	-0.1	-0.98	10.03	10.26	9.7899999	3050
1775856000	10.25	0.26	2.60	9.9	10.3	9.9	2871
1775770140	9.99	0.54	5.71	9.44	9.99	9.25	22465
1775683500	9.45	0.45	5.00	9.45	9.45	9.45	190
1775596800	9	-0.25	-2.70	9.45	9.5	9	17272
1775510520	9.25	0	0.00	9.25	9.25	9.25	0
1775164920	9.25	-0.2	-2.12	9.33	9.33	9.25	5720
1775078400	9.45	-0.16	-1.66	9.45	9.5	9.25	1704
1774992540	9.61	0.67	7.49	9.2899999	9.61	9.2899999	415
1774906080	8.94	0.1	1.13	8.8404	9	8.31	2745
1774646940	8.84	-0.07	-0.79	8.5	8.84	8.5	2908
1774560480	8.91	-0.43	-4.60	8.764	8.91	8.75	700
1774473600	9.3396	0	0.00	9.3396	9.3396	9.3396	0
1774387200	9.3396	0	0.00	9.3396	9.3396	9.3396	0
1774300800	9.3396	0.31	3.43	9.3396	9.3396	9.3396	215
1774041960	9.03	0.51	5.99	8.52	9.38	8.52	700
1773955740	8.52	0.68	8.67	8	8.52	7.84	6230
1773869340	7.84	-0.68	-7.98	8.27	8.27	7.84	506
1773782700	8.52	-0.75	-8.09	9.02	9.02	8.52	600