Fannie Mae (QB)【FNMAN】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	-1.31	-7.82556750299	16.74	16.74	15.43	2382	15.97510813	CS
4	-2.25	-12.7262443439	17.68	17.68	14.9	10504	15.09436277	CS
12	-0.52	-3.26018808777	15.95	19.42	14.9	11272	15.94033416	CS
26	-8.32	-35.0315789474	23.75	24.19	13.62	9406	17.06982753	CS
52	-3.97	-20.4639175258	19.4	27.62	13.62	8710	20.97732338	CS
156	12.08	360.597014925	3.35	27.62	3.15	10374	15.13086016	CS
260	4.99	47.7969348659	10.44	27.62	2.35	9130	11.74541955	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
1781818140	15.43	0	0.00	15.43	15.43	15.43	0
1781731740	15.43	0	0.00	15.43	15.43	15.43	0
1781645340	15.43	-0.57	-3.56	15.71	15.71	15.43	208
1781558940	16	1.1	7.38	16.739999	16.739999	16	4555
1781299740	14.9	0	0.00	14.9	14.9	14.9	0
1781213340	14.9	0	0.00	14.9	14.9	14.9	0
1781126940	14.9	-1.85	-11.04	15.7	15.7	14.9	61410
1781040540	16.75	0	0.00	16.75	16.75	16.75	0
1780954140	16.75	0	0.00	16.75	16.75	16.75	0
1780694940	16.75	0.75	4.69	16.75	16.75	16.75	200
1780608540	16	0	0.00	16	16	16	0
1780522140	16	-1.16	-6.76	17.396	17.396	15.66	6400
1780435680	17.16	0	0.00	17.16	17.16	17.16	0
1780349280	17.16	0	0.00	17.16	17.16	17.16	0
1780090080	17.16	-0.52	-2.94	17.3526	17.58	17.16	656
1780003740	17.68	0	0.00	17.68	17.68	17.68	0
1779917340	17.68	-1.07	-5.71	17.68	17.68	17.68	100
1779830940	18.75	0	0.00	18.75	18.75	18.75	0
1779485340	18.75	0	0.00	18.75	18.75	18.75	0
1779398940	18.75	0	0.00	18.75	18.75	18.75	0
1779312540	18.75	0	0.00	18.75	18.75	18.75	0
1779226140	18.75	0	0.00	18.75	18.75	18.75	0
1779139740	18.75	0	0.00	18.75	18.75	18.75	0
1778880540	18.75	0	0.00	18.75	18.75	18.75	0
1778794140	18.75	0	0.00	18.75	18.75	18.75	0
1778707740	18.75	0	0.00	18.75	18.75	18.75	0
1778621340	18.75	1.85	10.95	19.0875	19.0875	18.75	300
1778534940	16.9	-1.1	-6.11	16.9	16.9	16.9	130
1778275200	18	0	0.00	18	18	18	0
1778188800	18	0.4	2.27	17.65	19.42	17.65	2700
1778102400	17.6	0	0.00	17.6	17.6	17.6	0
1778016000	17.6	0.04	0.23	17.6	17.6	17.6	234
1777930140	17.56	0.26	1.50	17.56	17.56	17.56	120
1777671000	17.3	1.5	9.49	17.3	17.3	17.3	0
1777584540	15.8	-1.5	-8.67	15.8	15.8	15.8	122686
1777498200	17.3	0	0.00	17.3	17.3	17.3	0
1777411800	17.3	0.3	1.76	17.3	17.3	17.3	100
1777325400	17	-0.37	-2.15	17	17	16.75	1000
1777066140	17.373	0	0.00	17.373	17.373	17.373	0
1776979740	17.373	-0.31	-1.76	17.5	17.78	17	1411
1776893280	17.685	-0.56	-3.04	17.52	17.685	17.52	300
1776806940	18.24	0	0.00	18.24	18.24	18.24	0
1776720540	18.24	0.06	0.33	18.24	18.24	18.24	150
1776461340	18.18	0	0.00	18.18	18.18	18.18	0
1776374940	18.18	0	0.00	18.18	18.18	18.18	0
1776288540	18.18	0	0.00	18.18	18.18	18.18	0
1776202140	18.18	-0.25	-1.33	18.18	18.18	18.18	287
1776115200	18.42534	0	0.00	18.42534	18.42534	18.42534	0
1775856000	18.42534	0.91	5.17	18.2	18.42534	18.2	612
1775770140	17.52	1.02	6.18	16.5	17.52	16.5	2800
1775683200	16.5	0	0.00	16.5	16.5	16.5	0
1775596800	16.5	0	0.00	16.5	16.5	16.5	500
1775510940	16.5	0.25	1.54	16.29	16.99	16	101123
1775164920	16.25	-0.75	-4.41	16.5	16.67	16.25	1550
1775078400	17	0.25	1.49	17	17	16.5	705
1774992540	16.75	0.3	1.82	16.469999	16.75	16.1618	2665
1774906080	16.45	0.25	1.54	15.95	16.45	15.95	2702
1774646940	16.2	-0.4	-2.41	16.27	16.27	16.2	1012
1774560300	16.6	0	0.00	16.6	16.6	16.6	0
1774473900	16.6	0.13	0.79	16.51	16.6	16.5	5888
1774387560	16.469999	0	0.00	16.469999	16.469999	16.469999	200
1774300800	16.469999	1.47	9.80	15.065	16.489999	15.065	1590