Fannie Mae (QB)【FNMAM】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	-0.985	-5.9534602599	16.545	16.55	15.56	3802	16.4100171	CS
4	-2.69	-14.7397260274	18.25	18.5	15.56	2457	17.3675746	CS
12	-0.49	-3.05295950156	16.05	19	14.54	2079	17.08807219	CS
26	-10.19	-39.572815534	25.75	25.945	14.54	4040	19.20190547	CS
52	-4.79	-23.5380835381	20.35	28.85	14.54	11017	22.36380014	CS
156	12.615	428.353140917	2.945	28.85	2.6	10075	15.13038105	CS
260	4.81	44.7441860465	10.75	28.85	2.26	9470	11.04187224	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781040540	15.56	-0.99	-5.98	15.85	15.85	15.56	1100
1780954140	16.55	0	0.00	16.55	16.55	16.55	0
1780694940	16.55	0	0.00	16.55	16.55	16.55	100
1780608540	16.55	0.2	1.22	16.103	16.55	15.85	8809
1780522140	16.35	-0.45	-2.68	16.545	16.545	16.35	5200
1780435740	16.8	-0.75	-4.27	17.3	17.3	16.8	650
1780349340	17.55	-0.08	-0.43	17.55	17.55	17.55	500
1780090080	17.6265	-0.12	-0.70	17.55	17.6265	17.55	350
1780003320	17.75	-0.75	-4.05	17.75	17.75	17.69	5470
1779917340	18.5	0.75	4.23	18.5	18.5	18.5	200
1779830940	17.75	-0.53	-2.90	17.75	17.75	17.75	2000
1779485280	18.28	0	0.00	18.28	18.28	18.28	0
1779398880	18.28	0.28	1.56	17.915	18.28	17.55	6175
1779312300	18	0.3	1.69	17.99	18	17.605	2100
1779225660	17.7	-0.3	-1.67	17.7	17.7	17.7	100
1779139740	18	0	0.00	18	18	18	2000
1778880000	18	-0.25	-1.37	18.25	18.25	18	2457
1778793780	18.25	0	0.00	18.25	18.25	18.25	0
1778707380	18.25	0.5	2.82	18.25	18.25	18.25	2100
1778621340	17.75	-0.01	-0.06	18.25	18.25	17.75	2540
1778534940	17.76	0.14	0.79	17.75	17.895	17.62	6196
1778275200	17.62	0	0.00	17.62	17.62	17.62	0
1778188800	17.62	0	0.00	17.62	17.62	17.62	745
1778102520	17.62	0.5	2.92	17.277	17.62	17.277	4637
1778016000	17.12	0.21	1.24	17.12	17.12	17.12	200
1777930200	16.91	0	0.00	16.91	16.91	16.91	0
1777671000	16.91	-0.34	-1.97	17.1327	17.1327	16.91	2001
1777584540	17.25	0.34	2.01	17.25	17.25	17.1582	1435
1777498140	16.91	-0.09	-0.53	16.91	16.91	16.91	868
1777411800	17	0	0.00	17	17	17	0
1777325400	17	-0.6	-3.41	17	17	17	800
1777065780	17.6	0.58	3.41	16.5	17.72	16.5	2200
1776979740	17.02	-0.25	-1.45	17.02	17.02	17.02	100
1776893280	17.27	-0.25	-1.43	17.27	17.27	17.27	1000
1776806940	17.52	-0.73	-4.00	17.77	17.77	17.52	3700
1776720360	18.25	0	0.00	18.25	18.25	18.25	0
1776461160	18.25	0	0.00	18.25	18.25	18.25	0
1776374760	18.25	0	0.00	18.25	18.25	18.25	0
1776288360	18.25	0.07	0.39	18.27	18.27	18.25	600
1776202140	18.18	0	0.00	18.18	18.18	18.18	0
1776115740	18.18	-0.42	-2.26	18.19	18.19	18.18	301
1775856000	18.6	1.11	6.35	18.25	19	18.25	2300
1775770140	17.49	0.74	4.42	17.25	17.49	17.25	200
1775683200	16.75	0	0.00	16.75	16.75	16.75	0
1775596800	16.75	-0.49	-2.84	16.98	16.98	16.75	2600
1775510520	17.24	0	0.00	17.24	17.24	17.24	0
1775164920	17.24	-0.46	-2.60	17.25	17.4047	17.24	400
1775078400	17.7	0.2	1.14	17.7	17.7	17.7	1000
1774992540	17.5	1.2	7.36	17	17.5	17	1407
1774906080	16.3	0.55	3.49	16.25	17	16.25	4870
1774646940	15.75	-0.5	-3.08	15.75	15.75	15.75	1000
1774560480	16.25	-0.91	-5.33	17.02	17.02	16.25	1300
1774473900	17.164	-0.04	-0.21	17.2	17.2	17.01	605
1774387560	17.2	0.1	0.58	17.2	17.2	17.2	273
1774300800	17.1	1.1	6.88	17.09	17.1	17.09	210
1774041960	16	-0.2	-1.23	16.5	16.5	16	5950
1773955740	16.2	1.5	10.20	14.8518	16.2	14.81	4550
1773869340	14.7	-1.5	-9.26	16.05	16.05	14.54	4400
1773782700	16.2	-1.05	-6.09	17.65	17.65	16.2	3470
1773696120	17.25	-1.8	-9.45	18.875	18.875	16.67	8168
1773437340	19.05	0	0.00	19.05	19.2302	19.05	1178
1773350400	19.05	0	0.00	19.4	19.45	19.05	1100
1773264540	19.05	0	0.00	19.05	19.05	19.05	0
1773178140	19.05	0	0.00	19.05	19.05	19.05	0