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	0.04	0.315706393054	12.67	13.25	12.41	1623	12.99797157	CS
4	-1.79	-12.3448275862	14.5	14.53	12.41	1692	13.7431147	CS
12	-1.28	-9.14939242316	13.99	16.25	12.41	2291	14.58340385	CS
26	-6.39	-33.4554973822	19.1	21.64	12.33	2673	16.62898688	CS
52	-6.04	-32.2133333333	18.75	26.36	12.33	36841	19.5813122	CS
156	10.145	395.516569201	2.565	26.36	2	17077	17.64480088	CS
260	2.26	21.6267942584	10.45	26.36	1.75	12858	14.21870583	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	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
1775856000	15.75	0.9	6.06	15.4	16.25	14.965	5453
1775770140	14.85	-0.06	-0.40	14.492	14.85	14.405	4295
1775683500	14.91	-0.01	-0.07	14.9325	14.9325	14.91	455
1775597340	14.92	0	0.00	14.92	14.92	14.92	0
1775510940	14.92	-0.05	-0.33	14.61	14.95	13.75	5063
1775164920	14.97	-0.22	-1.45	14.97	14.97	14.97	256
1775078400	15.19	0.5	3.40	14.7	15.19	14.175	4007
1774992540	14.69	1.19	8.81	13.5	14.69	13.5	6302
1774906080	13.5	0.25	1.89	13.25	13.8	13.25	4394
1774646940	13.25	-0.25	-1.85	13.25	13.25	13.25	395
1774560480	13.5	0	0.00	13.99	13.99	13.5	419
1774473900	13.5	-0.23	-1.68	14	14	13.5	674
1774387560	13.73	-0.2	-1.44	13.315	14	13.315	1120
1774300800	13.93	0.93	7.15	13.249	13.93	13.137	4226
1774041960	13	0.06	0.47	12.95	13.223	12.95	1168
1773955740	12.9392	0.24	1.88	12.6441	13	12.33	1979