Federal Home Loan Mortgage Corporation (QB)【FMCKN】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	0.99	11.8421052632	8.36	9.35	8.36	25652	9.34033195	CS
4	-0.83	-8.15324165029	10.18	10.18	8.36	17536	9.42055361	CS
12	-0.17	-1.78571428571	9.52	10.6	8.36	33052	10.05355631	CS
26	-3.27	-25.911251981	12.62	14.5	7.98	21072	10.76071247	CS
52	-0.89	-8.69140625	10.24	14.7	7.98	22791	12.03634142	CS
156	7.64	446.783625731	1.71	14.7	1.37	33341	6.32979583	CS
260	3.8	68.4684684685	5.55	14.7	1.16	33470	4.45564111	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
1781558940	9.35	0.16	1.74	9.2	9.35	8.5	48203
1781299740	9.19	0	0.00	9.19	9.19	9.19	0
1781213340	9.19	0	0.00	9.19	9.19	9.19	0
1781126940	9.19	-0.02	-0.22	8.36	9.19	8.36	3100
1781040540	9.21	0	0.00	9.21	9.21	9.21	0
1780954140	9.21	-0.29	-3.05	9.21	9.21	9.21	2106
1780694940	9.5	0	0.00	9.5	9.5	9.5	0
1780608540	9.5	0	0.00	9.5	9.5	9.5	0
1780522140	9.5	-0.05	-0.52	8.85	9.5	8.85	50509
1780435740	9.55	-0.63	-6.19	9.55	9.55	9.494	700
1780349340	10.18	0	0.00	10.18	10.18	10.18	0
1780090140	10.18	0	0.00	10.18	10.18	10.18	0
1780003740	10.18	0	0.00	10.18	10.18	10.18	0
1779917340	10.18	0.03	0.30	10.18	10.18	9.995294	600
1779830400	10.15	0	0.00	10.15	10.15	10.15	0
1779484800	10.15	0	0.00	10.15	10.15	10.15	0
1779398400	10.15	0	0.00	10.15	10.15	10.15	0
1779312000	10.15	0	0.00	10.15	10.15	10.15	0
1779225600	10.15	0	0.00	10.15	10.15	10.15	0
1779139200	10.15	0	0.00	10.15	10.15	10.15	0
1778880000	10.15	-0.1	-0.98	10.15	10.15	10.15	439762
1778793600	10.25	0	0.00	10.25	10.25	10.25	0
1778707200	10.25	0	0.00	10.25	10.25	10.25	0
1778620800	10.25	0	0.00	10.25	10.25	10.25	0
1778534400	10.25	0	0.00	10.25	10.25	10.25	0
1778275200	10.25	-0.2	-1.91	10.02	10.25	10.01	4955
1778188800	10.45	0.05	0.48	10.07	10.45	10.07	4259
1778102520	10.4	-0.2	-1.89	9.73	10.4	9.73	219
1778016000	10.6	0.15	1.44	10.6	10.6	10.6	119
1777930140	10.45	0.2	1.95	10.45	10.45	10.45	500
1777671000	10.25	0.04	0.39	9.3887	10.25	9.3887	255
1777584540	10.21	0.36	3.65	10.21	10.21	10.21	155
1777498200	9.85	0	0.00	9.85	9.85	9.85	0
1777411800	9.85	0	0.00	9.85	9.85	9.85	0
1777325400	9.85	-0.65	-6.19	9.61	9.85	9.5576	65500
1777065600	10.5	0	0.00	10.5	10.5	10.5	0
1776979200	10.5	0	0.00	10.5	10.5	10.5	0
1776892800	10.5	0	0.00	10.5	10.5	10.5	0
1776806400	10.5	0	0.00	10.5	10.5	10.5	0
1776720000	10.5	0	0.00	10.5	10.5	10.5	0
1776460800	10.5	0	0.00	10.5	10.5	10.5	0
1776374400	10.5	0	0.00	10.5	10.5	10.5	0
1776288000	10.5	0	0.00	10.5	10.5	10.5	0
1776201600	10.5	0	0.00	10.5	10.5	10.5	0
1776115200	10.5	0	0.00	10.5	10.5	10.5	0
1775856000	10.5	0.23	2.24	10.47	10.5	10.47	200
1775770140	10.27	0.12	1.16	9.5	10.27	9.5	39987
1775683740	10.1525	0	0.00	10.1525	10.1525	10.1525	0
1775597340	10.1525	0	0.00	10.1525	10.1525	10.1525	0
1775510940	10.1525	-0.1	-0.95	10.1525	10.1525	10.1525	430
1775164920	10.25	-0.25	-2.38	9.78	10.25	9.76	12500
1775078940	10.5	0	0.00	10.5	10.5	10.5	0
1774992540	10.5	0.98	10.29	9.67	10.51	9.67	52578
1774906080	9.52	0.16	1.71	9.52	9.52	9.52	500
1774646940	9.36	0	0.00	9.36	9.36	9.36	0
1774560540	9.36	0	0.00	9.36	9.36	9.36	0
1774474140	9.36	0	0.00	9.36	9.36	9.36	0
1774387740	9.36	0	0.00	9.36	9.36	9.36	0
1774301340	9.36	0	0.00	9.36	9.36	9.36	0
1774042140	9.36	0	0.00	9.36	9.36	9.36	0
1773955740	9.36	0.97	11.56	8.5	9.36	8.5	800
1773869340	8.39	-0.59	-6.57	8.73	8.73	7.98	13700
1773782700	8.98	-1.02	-10.20	9.67	10	8.98	2500
1773696120	10	-0.15	-1.48	10.12	10.35	9.48	10504