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	-1	-11.1111111111	9	9	8	350	8.92857143	CS
4	-2	-20	10	10.094	8	786	9.80847463	CS
12	-0.14	-1.7199017199	8.14	10.4	8	4945	9.54324793	CS
26	-5.25	-39.6226415094	13.25	13.48	8	4668	10.19925254	CS
52	-2.5	-23.8095238095	10.5	15	8	15642	12.35306241	CS
156	6.59	467.375886525	1.41	15	1.24	19269	6.86565847	CS
260	2.48	44.9275362319	5.52	15	1.2	19547	4.76740353	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775510520	9.6	0	0.00	9.6	9.6	9.6	0
1775164920	9.6	0.3	3.23	9.6	9.6	9.6	501
1775078940	9.3	0	0.00	9.3	9.3	9.3	0
1774992540	9.3	0.52	5.92	8.92	9.3	8.92	3921
1774906080	8.78	0	0.00	8.78	8.78	8.78	0
1774646880	8.78	0	0.00	8.78	8.78	8.78	0
1774560480	8.78	-0.12	-1.35	8.7899999	8.7899999	8.78	701
1774473960	8.9	0	0.00	8.9	8.9	8.9	0
1774387560	8.9	-0.1	-1.11	8.864	8.9	8.864	1700
1774300800	9	0.52	6.13	8.85	9	8.85	815
1774041960	8.48	-0.24	-2.75	8.83	8.83	8.48	2800
1773955740	8.72	0.6	7.39	8.14	8.72	8.09	10694
1773869340	8.1199999	-0.96	-10.57	8.83	8.83	8.08	4750
1773782700	9.08	-0.92	-9.20	9.58	9.8	9.08	800
1773696120	10	-0.18	-1.75	9.8699999	10	9.83	700
1773437340	10.1777	-0.27	-2.61	10.04	10.193	10.04	588
1773350940	10.45	0	0.00	10.45	10.45	10.45	0
1773264540	10.45	0.05	0.48	10.23	10.49	9.82	5600