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	-0.25	-1.6393442623	15.25	15.25	15	400	15	CS
4	-0.69	-4.39770554493	15.69	16.99	15	2173	15.59388195	CS
12	-3.27	-17.8981937603	18.27	18.5	15	2150	16.85537257	CS
26	-9.4	-38.5245901639	24.4	24.5	14.54	3985	18.61374493	CS
52	-7.45	-33.1848552339	22.45	28.85	14.54	10255	22.39992349	CS
156	11.54	333.526011561	3.46	28.85	3	10079	15.21015309	CS
260	11.5	328.571428571	3.5	28.85	2.26	8902	11.59018166	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
1783545840	14.7	-0.3	-2.00	14.6	14.7	14.6	35952
1783459680	15	0	0.00	15	15	15	0
1783373280	15	0	0.00	15	15	15	0
1783027680	15	0	0.00	15	15	15	0
1782941280	15	-0.5	-3.23	15.25	15.25	15	400
1782854880	15.5	-0.48	-3.00	15.5025	15.5025	15	6524
1782768300	15.98	-0.02	-0.13	15.98	15.98	15.98	100
1782509280	16	-0.15	-0.93	16	16	16	516
1782422460	16.149999	-0.23	-1.37	16.149999	16.149999	16.149999	200
1782336000	16.375	0.65	4.17	15.99	16.375	15.99	900
1782250140	15.72	-0.16	-1.01	15.22	16	15.22	2000
1782163500	15.88	0.57	3.72	15.668	16	15.668	1609
1781818140	15.31	-0.91	-5.61	16.358	16.358	15.31	11190
1781731740	16.219999	-0.77	-4.53	16.219999	16.219999	16.219999	503
1781645340	16.99	0	0.00	16.99	16.99	16.99	0
1781558940	16.99	0.44	2.66	16.69	16.99	16.3356	700
1781299740	16.55	0.86	5.48	16.44	16.55	16.44	935
1781213220	15.69	0.29	1.88	15.22	15.69	15.22	3469
1781126940	15.4	-0.16	-1.03	15.69	15.69	15.4	1382
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