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	-0.02	-0.12084592145	16.55	16.55	15.74	950	16.10657895	CS
4	-1.45	-8.06451612903	17.98	18.28	15.74	2429	16.72186214	CS
12	1.53	10.2	15	19.05	15	1318	16.66110133	CS
26	-8.7275	-34.5540928437	25.2575	25.2575	13	2036	18.48046272	CS
52	-3.47	-17.35	20	27.5	13	7104	21.68489532	CS
156	14.22	615.584415584	2.31	27.5	2.26	6121	16.05708768	CS
260	5.93	55.9433962264	10.6	27.5	2.04	7013	9.95749761	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
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
1775856000	18.8	1.4	8.05	19.05	19.05	18.8	450
1775770140	17.4	1.2	7.41	17.31	17.4	17.31	300
1775683200	16.2	0	0.00	16.2	16.2	16.2	0
1775596800	16.2	-0.3	-1.82	16.2	16.2	16.2	145
1775510940	16.5	-0.5	-2.94	16.5	16.5	16.5	1300
1775164920	17	-0.55	-3.13	17	17	17	200
1775078400	17.55	1.25	7.67	17.55	17.55	17.55	200
1774992540	16.3	0.46	2.90	16.3	16.3	16.3	110
1774906080	15.84	0.64	4.21	15.5	16	15.5	2650
1774646940	15.2	-0.3	-1.94	15	15.2	15	787
1774560480	15.5	-0.6	-3.73	16	16.25	15.5	2800
1774473960	16.1	0	0.00	16.1	16.1	16.1	0
1774387560	16.1	-0.4	-2.42	16.39	16.39	16.1	3700
1774300800	16.5	0.77	4.90	15.7	16.5	15.7	450
1774041960	15.73	1.48	10.39	15	15.73	15	1822
1773955740	14.25	0.25	1.79	14	14.3	14	3217
1773869340	14	-1.5	-9.68	15.36	15.36	13	7860
1773782700	15.5	-1.86	-10.71	16.92	17.1846	15.5	2200
1773696120	17.36	-1.04	-5.65	17.86	18.4417	17.36	1400
1773388800	18.4	0	0.00	18.4	18.4	18.4	0