Fannie Mae (QB)【FNMAL】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	-0.68	-4.83985765125	14.05	14.05	13.37	355	14.05	CS
4	-1.39	-9.41734417344	14.76	15.53	13.37	466	14.17553271	CS
12	-2.59	-16.2280701754	15.96	17.25	13.37	1635	15.90977403	CS
26	-8.6175	-39.1927231381	21.9875	22.25	13.37	2687	18.06665145	CS
52	-7.63	-36.3333333333	21	27.04	13.37	2465	20.62508901	CS
156	10.31	336.928104575	3.06	27.04	2.82	7810	12.02390063	CS
260	10.32	338.360655738	3.05	27.04	2.22	10799	6.87147218	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	14.05	0.04	0.29	14.05	14.05	14.05	355
1783027740	14.01	0	0.00	14.01	14.01	14.01	0
1782941340	14.01	0	0.00	14.01	14.01	14.01	0
1782854940	14.01	0	0.00	14.01	14.01	14.01	0
1782768540	14.01	0	0.00	14.01	14.01	14.01	0
1782509340	14.01	0	0.00	14.01	14.01	14.01	0
1782422940	14.01	0	0.00	14.01	14.01	14.01	0
1782336540	14.01	0	0.00	14.01	14.01	14.01	0
1782250140	14.01	-0.09	-0.64	14.1	14.1	14.01	1463
1782163740	14.1	0	0.00	14.1	14.1	14.1	0
1781818140	14.1	0	0.00	14.1	14.1	14.1	0
1781731740	14.1	-0.72	-4.83	14.1	14.1	14.1	300
1781645340	14.815	0	0.00	14.815	14.815	14.815	0
1781558940	14.815	0.56	3.89	15.53	15.53	14.815	319
1781299620	14.26	0	0.00	14.26	14.26	14.26	0
1781213220	14.26	-0.5	-3.39	14.26	14.26	14.26	210
1781126940	14.76	0	0.00	14.76	14.76	14.76	0
1781040540	14.76	-0.5	-3.28	14.76	14.76	14.76	150
1780954140	15.26	0	0.00	15.26	15.26	15.26	0
1780694940	15.26	0	0.00	15.26	15.26	15.26	0
1780608540	15.26	0	0.00	15.26	15.26	15.26	0
1780522140	15.26	0	0.00	15.3875	15.3875	15.26	200
1780435740	15.26	-0.16	-1.04	15.4	15.4	15.26	550
1780349280	15.42	0	0.00	15.42	15.42	15.42	0
1780090080	15.42	-0.08	-0.52	15.42	15.42	15.42	148
1780003320	15.5	0	0.00	15.5	15.5	15.5	100
1779917340	15.5	-0.16	-1.01	15.5	15.5	15.5	150
1779830940	15.658	-0.3	-1.89	15.658	15.658	15.658	1101
1779484920	15.96	-0.03	-0.19	15.96	15.96	15.96	100
1779398700	15.99	0	0.00	15.99	15.99	15.99	0
1779312300	15.99	0.23	1.46	15.75	15.99	15.75	5605
1779225660	15.76	-1.49	-8.64	15.76	15.76	15.76	252
1779139380	17.25	0	0.00	17.25	17.25	17.25	0
1778880180	17.25	0	0.00	17.25	17.25	17.25	0
1778793780	17.25	0	0.00	17.25	17.25	17.25	0
1778707380	17.25	1.24	7.75	16.1588	17.25	16.1588	842
1778621340	16.01	-0.16	-1.01	16.01	16.01	16.01	413
1778534940	16.172999	-0.36	-2.16	16.172999	16.172999	16.02	4600
1778275200	16.53	0.09	0.55	16.53	16.53	16.53	500
1778188920	16.44	0	0.00	16.44	16.44	16.44	0
1778102520	16.44	1.32	8.73	16.44	16.44	16.44	252
1778016600	15.12	0	0.00	15.12	15.12	15.12	0
1777930200	15.12	0	0.00	15.12	15.12	15.12	0
1777671000	15.12	-0.91	-5.68	15.13	15.13	15.12	500
1777584600	16.0308	0	0.00	16.0308	16.0308	16.0308	0
1777498200	16.0308	0	0.00	16.0308	16.0308	16.0308	0
1777411800	16.0308	0.03	0.19	15.5	16.43	15.5	17103
1777325400	16	1	6.67	15	16.489999	15	9503
1777065780	15	-0.55	-3.54	15	15	15	250
1776979740	15.55	-0.45	-2.81	15.55	15.55	15.55	350
1776893340	16	0	0.00	16	16	16	0
1776806940	16	-1	-5.88	16	16	16	134
1776720000	17	0	0.00	17	17	17	0
1776460800	17	0	0.00	17	17	17	116
1776374940	17	0	0.00	17	17	17	0
1776288540	17	0	0.00	17	17	17	0
1776202140	17	0.95	5.92	15.96	17	15.96	212
1776115740	16.05	-0.92	-5.42	16.05	16.05	16.05	100
1775856000	16.97	1.01	6.33	16.5	17	16.5	2251
1775770140	15.96	0.16	1.01	15.95	15.96	15.95	1854
1775635200	15.8	0	0.00	15.8	15.8	15.8	0
1775548800	15.8	0	0.00	15.8	15.8	15.8	0