Fannie Mae (QB)【FNMAT】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	-0.4	-4.25531914894	9.4	9.7	8.76	46677	9.21830125	CS
4	-1.44	-13.7931034483	10.44	10.44	8.76	94477	9.50311706	CS
12	-1	-10	10	11.34	8.76	75787	10.01860573	CS
26	-5.07	-36.0341151386	14.07	14.37	8.26	90253	10.82760551	CS
52	-4.682	-34.2201432539	13.682	16.97	8.26	87826	12.78135602	CS
156	6.75	300	2.25	16.97	1.55	111799	8.42133286	CS
260	6.99	347.76119403	2.01	16.97	1.35	119433	5.71516998	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782509280	9	-0.1	-1.10	9.1248	9.1248	8.76	22496
1782422460	9.1	-0.15	-1.62	9.18	9.2	9.05	21500
1782336000	9.25	0.05	0.54	9.17	9.7	9.07	164688
1782250140	9.2	-0.2	-2.13	9.3699999	9.3699999	9.0675	11269
1782163500	9.4	-0.14	-1.47	9.4	9.563729	9.31	13430
1781818140	9.5399999	0.14	1.49	9.35	9.5475	9.35	54689
1781731740	9.4	-0.29	-2.99	9.63	9.63	9.4	35250
1781645340	9.69	-0.11	-1.12	9.64	9.72	9.6	58834
1781558940	9.8	0.26	2.73	9.67	9.8	9.65	57138
1781299740	9.5399999	0.24	2.58	9.22	9.55	9.22	207257
1781213220	9.3	0.41	4.61	8.89	9.3	8.825	451833
1781126940	8.89	-0.27	-2.95	9.16	9.16	8.8	58469
1781040540	9.16	-0.12	-1.26	9.27	9.27	8.99	67005
1780954140	9.2766	-0.03	-0.36	9.3	9.35	9.22	12592
1780694940	9.31	-0.22	-2.27	9.53	9.64	9.28	56804
1780608540	9.526	-0.14	-1.49	9.5	9.72	9.27	37520
1780522140	9.67	-0.3	-3.04	9.95	9.95	9.5399999	104355
1780435740	9.9734	-0.28	-2.70	10.25	10.25	9.45	326019
1780349340	10.25	-0.2	-1.91	10.44	10.44	10.25	33911
1780090080	10.45	-0.17	-1.60	10.61	10.74	10.37	19577
1780003320	10.62	-0.12	-1.12	10.74	10.775	10.6	38363
1779917340	10.74	-0.11	-1.01	10.8	10.845	10.61	39993
1779830940	10.85	-0.02	-0.18	10.75	10.89	10.6825	51493
1779484920	10.87	0.14	1.30	10.725	10.87	10.6	18818
1779398880	10.73	-0.02	-0.19	10.75	10.75	10.7	11544
1779312300	10.75	0.35	3.37	10.3095	10.75	10.278647	31255
1779225660	10.4	-0.2	-1.89	10.6	10.8	10.1	28624
1779139740	10.6	-0.36	-3.28	10.79	10.92	10.5	36632
1778880000	10.96	0.07	0.60	10.825	10.96	10.62	57349
1778793900	10.895	0.05	0.51	10.925	10.985	10.75	136588
1778707380	10.84	0.19	1.78	10.68811	11	10.68811	73409
1778621340	10.65	-0.25	-2.29	11	11	10.65	55746
1778534940	10.9	0.13	1.21	10.77	10.94	10.67	19584
1778275200	10.77	0.02	0.19	10.8	10.8	10.59	46519
1778188800	10.75	0.05	0.47	10.28	10.88	10.28	51690
1778102520	10.7	0.3	2.88	10.27	10.77	10.27	31762
1778016000	10.4	0.15	1.46	10.2	10.44	10.159536	48834
1777930140	10.25	0.43	4.38	9.81	10.39	9.81	474705
1777671000	9.82	-0.17	-1.70	9.99	10.12	9.7	295941
1777584540	9.99	-0.01	-0.10	9.86	10.1	9.83	38182
1777498140	10	-0.03	-0.30	9.98	10.07	9.86	28047
1777411800	10.03	-0.16	-1.57	9.72	10.1	9.72	76176
1777325400	10.19	0.49	5.05	9.74	10.3	9.74	42770
1777065780	9.7	0	0.00	9.64	9.82	9.6	164859
1776979740	9.7	-0.4	-3.96	9.93	9.93	9.66	27425
1776893280	10.1	-0.03	-0.30	10.12	10.13	9.73	43811
1776806940	10.13	-0.25	-2.42	10.4	10.4	10	36139
1776720540	10.3811	-0.44	-4.06	10.81	10.81	10.12	15879
1776460800	10.82	0.12	1.12	10.95	10.95	10.7	35986
1776374940	10.7	0.1	0.94	10.59	10.81	10.34	24531
1776288360	10.6	-0.59	-5.27	11.22	11.34	10.34	39552
1776202140	11.19	0.3	2.75	10.7	11.22	10.7	55825
1776115740	10.89	-0.21	-1.89	11.15	11.15	10.46	11123
1775856000	11.1	0.4	3.79	10.6	11.2447	10.5	162530
1775770140	10.695	0.94	9.58	9.8	10.7	9.57	47039
1775683500	9.76	0.1	1.04	9.76	9.98	9.76	20581
1775596800	9.66	-0.34	-3.40	10.29	10.29	9.58	27203
1775510940	10	0	0.00	10	10.07	9.7	134497
1775164920	10	-0.3	-2.91	10.31	10.31	9.88	14938
1775078400	10.3	0.3	3.00	10.01	10.33	9.8	34582
1774992540	10	0.35	3.63	9.7	10	9.65	125323
1774906080	9.65	0.52	5.70	9.15	9.65	9.15	159971