Federal Home Loan Mortgage Corporation (QB)【FMCKO】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	-0.03	-0.375	8	8.3	7.97	5629	8.01067288	CS
4	-0.78	-8.91428571429	8.75	9	7.97	3015	8.12557319	CS
12	-2.03	-20.3	10	10.4	7.97	3218	9.12022782	CS
26	-4.55	-36.3418530351	12.52	13.25	7.97	4707	9.88055587	CS
52	-3.83	-32.4576271186	11.8	15	7.97	12775	12.71377871	CS
156	6.02	308.717948718	1.95	15	1.6	19463	6.89721328	CS
260	6.29	374.404761905	1.68	15	1.2	17941	5.0488088	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
1783373340	7.97	0	0.00	7.97	7.97	7.97	300
1783027740	7.97	-0.33	-3.98	8.0456	8.0456	7.97	540
1782941280	8.3	0.3	3.75	7.99	8.3	7.97	885
1782854880	8	-0.3	-3.61	8	8	7.9949	20790
1782768480	8.3	0	0.00	8.3	8.3	8.3	0
1782509280	8.3	-0.01	-0.18	8.35	8.35	8.22	2100
1782422460	8.3149	-0.15	-1.72	8.35	8.35	8.3	1900
1782336540	8.46	0	0.00	8.46	8.46	8.46	0
1782250140	8.46	-0.44	-4.94	8.5399	8.5399	8.46	200
1782163740	8.9	0	0.00	8.9	8.9	8.9	0
1781818140	8.9	0	0.00	8.9	8.9	8.9	0
1781731740	8.9	-0.1	-1.11	8.7899999	8.927	8.58	1480
1781645340	9	0	0.00	9	9	9	0
1781558940	9	0.8	9.76	9	9	9	500
1781299740	8.2	0.2	2.50	8.6	8.6	8.2	5000
1781213220	8	-0.75	-8.57	8.5	8.5	8	2280
1781126940	8.75	0	0.00	8.75	8.75	8.75	0
1781040540	8.75	-0.25	-2.78	8.75	8.75	8.75	200
1780954140	9	0	0.00	9	9	9	0
1780694940	9	0	0.00	9	9	9	0
1780608540	9	-0.38	-4.05	9	9	9	500
1780522140	9.38	0	0.00	9.38	9.38	9.38	0
1780435740	9.38	-0.46	-4.67	9.42	9.42	9.38	200
1780349340	9.84	-0.25	-2.52	9.540675	10	9.52	2562
1780090080	10.094	0.09	0.94	9.52	10.094	9.52	1200
1780003500	10	0	0.00	10	10	10	0
1779917100	10	0	0.00	10	10	10	0
1779830700	10	0	0.00	10	10	10	0
1779485100	10	0	0.00	10	10	10	0
1779398700	10	0	0.00	10	10	10	0
1779312300	10	0.33	3.41	10	10	10	500
1779225660	9.67	-0.33	-3.30	9.67	9.67	9.67	100
1779139200	10	0	0.00	10	10	10	0
1778880000	10	0	0.00	10	10	10	1025
1778794140	10	0	0.00	10	10	10	0
1778707740	10	0	0.00	10	10	10	0
1778621340	10	-0.05	-0.50	9.592338	10	9.592338	715
1778534940	10.05	0	0.00	10.05	10.05	10.05	213
1778275320	10.05	0	0.00	10.05	10.05	10.05	0
1778188920	10.05	0	0.00	10.05	10.05	10.05	0
1778102520	10.05	-0.25	-2.43	9.3	10.122	9.3	2720
1778016000	10.3	0.35	3.52	9.48	10.3	9.48	250
1777930140	9.95	0.56	5.96	9.45	9.95	9.45	795
1777671000	9.39	-0.06	-0.63	9	9.39	9	54080
1777584600	9.45	0	0.00	9.45	9.45	9.45	0
1777498200	9.45	0	0.00	9.45	9.45	9.45	0
1777411800	9.45	0	0.00	9.45	9.45	9.45	0
1777325400	9.45	0	0.00	9.45	9.45	9.45	0
1777065780	9.45	0.2	2.16	9.5	9.55	9.2	1900
1776979740	9.25	-0.5	-5.13	9.25	9.25	9.25	100
1776893280	9.75	-0.15	-1.52	9.5	9.798	9.5	900
1776806940	9.9	0	0.00	9.69	10.0731	9.61	6500
1776720540	9.9	-0.45	-4.35	9.94	9.94	9.9	400
1776460800	10.35	0.15	1.47	10.35	10.35	10.2633	1700
1776374940	10.2	-0.1	-0.97	9.8	10.2	9.8	700
1776288360	10.3	-0.1	-0.96	10.06	10.3	10.05	800
1776202140	10.4	0.06	0.58	10	10.4	10	1800
1776115740	10.34	-0.02	-0.19	10.02	10.34	10.01	800
1775856000	10.36	0.66	6.80	9.97	10.36	9.97	1615
1775770140	9.7	0.4	4.30	9.5	9.7	9.5	72114
1775683200	9.3	0	0.00	9.3	9.3	9.3	0
1775596800	9.3	-0.3	-3.13	9.06	9.3	9.06	2500