Fannie Mae (QB)【FNMAO】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	-1.09	-8.39107005389	12.99	12.99	11.9	147	12.45810919	CS
4	-1	-7.7519379845	12.9	13.25	11.9	3337	12.87259181	CS
12	-2.8744	-19.4552739874	14.7744	16.24	11.9	2553	13.76004221	CS
26	-9.08	-43.279313632	20.98	20.98	11.9	2812	15.37313513	CS
52	-6.25	-34.435261708	18.15	26.36	11.9	24763	19.94703825	CS
156	9.12	328.057553957	2.78	26.36	2	17156	17.66213979	CS
260	9	310.344827586	2.9	26.36	2	12591	14.54892099	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
1783718940	11.9	-0.35	-2.85	12.192227	12.505	11.9	1120
1783632420	12.2496	0.1	0.86	12.2496	12.2496	12.2496	200
1783545840	12.145187	-0.84	-6.50	12.145187	12.145187	12.145187	103
1783459740	12.99	0	0.00	12.99	12.99	12.99	0
1783373340	12.99	0	0.00	12.99	12.99	12.99	139
1783027740	12.99	0.34	2.69	12.8	13.02	12.8	1512
1782941280	12.65	0	0.00	12.65	12.65	12.65	0
1782854880	12.65	-0.08	-0.64	13.13	13.13	12.65	532
1782768300	12.7321	-0.27	-2.06	12.88	12.88	12.7321	685
1782508860	13	0	0.00	13	13	13	0
1782422460	13	0	0.00	13	13	13	725
1782336000	13	0.35	2.75	12.709	13	12.425	18679
1782249900	12.6525	0	0.00	12.6525	12.6525	12.6525	0
1782163500	12.6525	-0.06	-0.45	12.858	12.95	12.6525	15103
1781818140	12.71	0	0.00	12.71	12.71	12.71	0
1781731740	12.71	-0.31	-2.37	13.025	13.125	12.7	1528
1781645340	13.0183	-0.21	-1.57	13.02	13.02	13.0183	544
1781558940	13.2262	0.33	2.53	13.1582	13.25	13.05	3500
1781299740	12.9	0.05	0.39	12.9	12.9	12.9	135
1781213220	12.85	-0.15	-1.15	12.67	12.87	12.41	2410
1781126940	13	-0.75	-5.45	13	13.0425	13	1427
1781040540	13.75	0	0.00	13.75	13.75	13.75	0
1780954140	13.75	0	0.00	13.75	13.75	13.75	0
1780694940	13.75	0	0.00	13.75	13.75	13.75	0
1780608540	13.75	0.15	1.10	13.75	13.75	13.75	503
1780522140	13.6	-0.65	-4.56	13.6	13.6	13.56	598
1780435680	14.25	0	0.00	14.25	14.25	14.25	0
1780349280	14.25	0	0.00	14.25	14.25	14.25	0
1780090080	14.25	0	0.00	13.9	14.25	13.819	920
1780003320	14.25	-0.28	-1.93	14.25	14.25	14.25	475
1779917340	14.53	0	0.00	14.53	14.53	14.53	0
1779830940	14.53	0.03	0.21	13.99	14.53	13.99	7755
1779484920	14.5	0.32	2.26	14.5	14.5	14.5	504
1779398700	14.18	0	0.00	14.18	14.18	14.18	0
1779312300	14.18	-0.35	-2.41	14.01	14.18	13.99	900
1779225660	14.53	0.38	2.69	14.11	14.53	13.76	3196
1779139740	14.15	-2.09	-12.87	15.5	15.5	14.15	3166
1778880540	16.239999	0	0.00	16.239999	16.239999	16.239999	0
1778794140	16.239999	0	0.00	16.239999	16.239999	16.239999	0
1778707740	16.239999	0	0.00	16.239999	16.239999	16.239999	0
1778621340	16.239999	0	0.00	16.239999	16.239999	16.239999	0
1778534940	16.239999	0.76	4.91	16.239999	16.239999	16.239999	100
1778275320	15.48	0	0.00	15.48	15.48	15.48	0
1778188920	15.48	0	0.00	15.48	15.48	15.48	0
1778102520	15.48	0.58	3.89	15.48	15.48	15.48	100
1778016000	14.9	-0.73	-4.64	15.25	15.25	14.9	400
1777930140	15.625	0.63	4.17	15.85	16	15.2	8778
1777671000	15	0.23	1.56	15.02	15.02	13.22	2585
1777584600	14.77	0	0.00	14.77	14.77	14.77	0
1777498200	14.77	0	0.00	14.77	14.77	14.77	0
1777411800	14.77	0.04	0.29	14.4844	14.77	14.266	1201
1777325400	14.7269	0	0.00	14.7269	14.7269	14.7269	0
1777065780	14.7269	0.53	3.77	14.19	14.78	13.555	4188
1776979740	14.192491	-0.68	-4.56	14.17	14.21	14.17	2341
1776893340	14.87	0	0.00	14.87	14.87	14.87	0
1776806940	14.87	0.25	1.74	14.87	14.87	14.87	1016
1776720540	14.616	0.09	0.61	14.7744	14.88	14.4	3418
1776461340	14.5278	0	0.00	14.5278	14.5278	14.5278	0
1776374940	14.5278	-0.48	-3.21	15.211367	15.69	14.5278	1299
1776288360	15.01	-0.74	-4.70	16	16.142399	15.01	3050
1776201600	15.75	0	0.00	15.75	15.75	15.75	0
1776115200	15.75	0	0.00	15.75	15.75	15.75	0