Fannie Mae (QB)【FNMAK】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	-0.5	-3.38983050847	14.75	14.75	14.25	124	14.72304582	CS
4	-1.65	-10.3773584906	15.9	16.67	14.25	648	15.9940674	CS
12	-3.25	-18.5714285714	17.5	18.28	14.25	1237	16.74139585	CS
26	-9.5	-40	23.75	23.75	13	1918	18.047452	CS
52	-6.72	-32.0457796853	20.97	27.5	13	6978	21.66224113	CS
156	11.15	359.677419355	3.1	27.5	3.015	6082	16.15144174	CS
260	11.04	343.925233645	3.21	27.5	2.04	6475	10.53059737	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
1783718940	14.25	-0.4	-2.73	14.25	14.25	14.25	100
1783632420	14.65	-0.1	-0.68	14.65	14.65	14.65	100
1783545840	14.75	0	0.00	14.75	14.75	14.75	100
1783459740	14.75	-0.5	-3.28	14.75	14.75	14.75	171
1783373280	15.25	0	0.00	15.25	15.25	15.25	0
1783027680	15.25	0	0.00	15.25	15.25	15.25	0
1782941280	15.25	0	0.00	15.25	15.25	15.25	0
1782854880	15.25	-0.5	-3.17	15.93	16.35	15.25	1100
1782768300	15.75	-0.5	-3.08	15.75	15.75	15.75	290
1782508800	16.25	0	0.00	16.25	16.25	16.25	0
1782422400	16.25	0	0.00	16.25	16.25	16.25	0
1782336000	16.25	0.25	1.56	16.61	16.61	15.75	302
1782250140	16	0	0.00	16.108	16.36	16	1400
1782163500	16	-0.25	-1.54	16	16.149999	16	1200
1781818140	16.25	0.24	1.50	16.25	16.37	16.25	1100
1781731740	16.01	0	0.00	16.01	16.01	16.01	0
1781645340	16.01	-0.66	-3.96	16.01	16.01	16.01	310
1781558940	16.67	0.14	0.85	16.67	16.67	16.67	500
1781299740	16.53	0.79	5.02	15.9	16.53	15.9	1201
1781213340	15.74	0	0.00	15.74	15.74	15.74	0
1781126940	15.74	-0.26	-1.63	15.99	15.99	15.74	500
1781040540	16	-0.4	-2.44	16	16	16	2000
1780954140	16.399999	-0.15	-0.91	16.25	16.399999	16.25	1200
1780694940	16.55	0	0.00	16.55	16.55	16.55	100
1780608540	16.55	-0.2	-1.19	16.55	16.55	16.55	267
1780522140	16.75	0	0.00	16.75	16.75	16.75	0
1780435740	16.75	-0.39	-2.29	16.75	16.75	16.75	100
1780349280	17.1425	0	0.00	17.1425	17.1425	17.1425	0
1780090080	17.1425	0.39	2.34	17.0754	17.1425	17	900
1780003740	16.75	0	0.00	16.75	16.75	16.75	0
1779917340	16.75	-1.53	-8.37	17.51	18	16.75	15795
1779830700	18.28	0	0.00	18.28	18.28	18.28	0
1779485100	18.28	0	0.00	18.28	18.28	18.28	0
1779398700	18.28	0	0.00	18.28	18.28	18.28	0
1779312300	18.28	0.78	4.46	17.98	18.28	17.98	1000
1779226140	17.5	0	0.00	17.5	17.5	17.5	0
1779139740	17.5	0	0.00	17.5	17.5	17.5	0
1778880540	17.5	0	0.00	17.5	17.5	17.5	0
1778794140	17.5	0	0.00	17.5	17.5	17.5	0
1778707740	17.5	0	0.00	17.5	17.5	17.5	0
1778621340	17.5	-0.41	-2.29	17.5	17.5	17.5	500
1778534940	17.91	0.66	3.83	17.75	17.91	17.75	700
1778275200	17.25	0	0.00	17.25	17.25	17.25	0
1778188800	17.25	0.25	1.47	17.25	17.25	17.25	203
1778102520	17	-0.25	-1.45	17	17	17	751
1778016000	17.25	-0.25	-1.43	17	17.5	16.76	1500
1777930140	17.5	0.5	2.94	17	17.5	16.88	1403
1777671000	17	-0.25	-1.45	17.25	17.25	17	2950
1777584540	17.25	0.15	0.88	17.25	17.25	17.25	1498
1777498200	17.1	0	0.00	17.1	17.1	17.1	0
1777411800	17.1	-0.15	-0.87	17	17.1	17	500
1777325400	17.25	0.25	1.47	17.09	17.25	17.09	1655
1777066140	17	0	0.00	17	17	17	0
1776979740	17	-0.25	-1.45	17.25	17.25	17	250
1776893340	17.25	0	0.00	17.25	17.25	17.25	0
1776806940	17.25	-0.25	-1.43	17.3	17.3	17.25	300
1776720540	17.5	0	0.00	17.5	17.5	17.5	200
1776461340	17.5	0	0.00	17.5	17.5	17.5	0
1776374940	17.5	0	0.00	17.5	17.5	17.5	200
1776288360	17.5	0	0.00	17.824	18.1153	17.5	590
1776202140	17.5	0	0.00	17.5	17.5	17.5	0
1776115740	17.5	-1.3	-6.91	17.5	17.5	17.5	100