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	-1.1634	-11.1436781609	10.44	10.44	9.22	111722	9.83600202	CS
4	-1.4934	-13.8662952646	10.77	11	9.22	61978	10.33020322	CS
12	-1.2234	-11.6514285714	10.5	11.34	8.26	79005	10.00873238	CS
26	-4.5234	-32.7782608696	13.8	14.37	8.26	86560	11.1948079	CS
52	-2.8534	-23.5234954658	12.13	16.97	8.26	107355	13.03304047	CS
156	7.8566	553.281690141	1.42	16.97	1.37	114331	8.17550875	CS
260	2.9766	47.2476190476	6.3	16.97	1.35	127670	5.44197352	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
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
1774646940	9.13	-0.17	-1.83	9.25	9.25	9.08	10844
1774560480	9.3	-0.45	-4.62	9.65	9.7	9.09	30008
1774473900	9.75	-0.05	-0.51	8.85	9.85	8.85	12019
1774387560	9.8	-0.03	-0.32	9.8	9.89	9.75	10609
1774300800	9.831	0.47	5.03	9.52	9.91	9.5	52393
1774041960	9.36	-0.77	-7.60	10.22	10.34	9.25	66747
1773955740	10.13	1.55	18.07	8.46	10.22	8.46	195782
1773869340	8.58	-0.47	-5.19	9.06	9.15	8.26	354226
1773782700	9.05	-1.1	-10.84	10.15	10.25	8.96	259219
1773696120	10.15	-0.61	-5.67	10.5	10.65	9.67	96456
1773437340	10.76	-0.18	-1.65	10.76	10.96	10.66	36835
1773350400	10.94	-0.08	-0.73	10.91	10.98	10.6101	51151
1773264540	11.02	0.04	0.36	10.85	11.1345	10.82	9846
1773178080	10.98	0.25	2.33	10.65	10.9855	10.6455	49467
1773091740	10.73	-0.32	-2.90	10.9027	10.93	10.66	505463