Federal Home Loan Mortgage Corp Pref 5.79 (FMCCK)

FMCCK
🏛️ アメリカ →
25.45
最終更新: 2025-09-25
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 4.10 4.20 4.10 4.20 0.0M
2021-12-30 4.18 4.23 4.15 4.15 0.0M
2021-12-29 4.24 4.24 4.18 4.18 0.0M
2021-12-28 4.39 4.39 4.39 4.39 0.0M
2021-12-27 4.07 4.25 4.07 4.25 0.0M
2021-12-23 4.32 4.40 4.24 4.40 0.0M
2021-12-22 4.40 4.40 4.20 4.22 0.0M
2021-12-21 4.34 4.35 4.01 4.30 0.0M
2021-12-20 4.03 4.32 3.84 3.84 0.0M
2021-12-17 4.06 4.67 4.06 4.67 0.0M
2021-12-16 4.45 4.53 4.43 4.43 0.0M
2021-12-15 4.84 4.84 4.43 4.43 0.0M
2021-12-14 5.00 5.14 4.85 4.85 0.0M
2021-12-13 4.86 5.30 4.86 5.30 0.0M
2021-12-09 5.42 5.42 4.81 5.35 0.0M
2021-12-08 4.87 4.87 4.79 4.79 0.0M
2021-12-07 4.87 4.87 4.87 4.87 0.0M
2021-12-06 4.82 4.93 4.82 4.85 0.0M
2021-12-03 4.90 5.30 4.88 4.92 0.0M
2021-12-02 6.46 6.46 5.25 5.25 0.0M
2021-12-01 4.80 6.00 4.80 5.27 0.0M
2021-11-30 4.45 4.45 4.10 4.11 0.0M
2021-11-26 4.15 4.15 4.15 4.15 0.0M
2021-11-22 4.20 4.20 4.20 4.20 0.0M
2021-11-18 4.27 4.30 4.15 4.15 0.0M
2021-11-17 4.30 4.30 4.25 4.27 0.0M
2021-11-16 4.27 4.30 4.20 4.30 0.0M
2021-11-15 4.17 4.27 4.17 4.27 0.0M
2021-11-12 4.57 4.57 4.57 4.57 0.0M
2021-11-10 4.29 4.33 4.15 4.15 0.0M
2021-11-09 4.39 4.39 4.16 4.29 0.0M
2021-11-08 4.40 4.60 4.15 4.16 0.0M
2021-11-05 4.25 4.39 4.20 4.39 0.0M
2021-11-04 4.33 4.35 3.75 4.25 0.0M
2021-11-02 4.39 4.44 4.25 4.35 0.0M
2021-11-01 4.25 4.25 4.00 4.25 0.0M
2021-10-29 4.30 4.30 4.30 4.30 0.0M
2021-10-28 4.15 4.44 4.15 4.26 0.0M
2021-10-27 3.85 4.15 3.85 4.15 0.2M
2021-10-26 3.58 3.84 3.58 3.84 0.0M
2021-10-25 3.58 3.59 3.57 3.57 0.0M
2021-10-22 3.48 3.70 3.48 3.58 0.0M
2021-10-21 3.32 3.48 3.32 3.47 0.0M
2021-10-20 3.50 3.50 3.50 3.50 0.0M
2021-10-19 3.32 3.36 3.22 3.33 0.0M
2021-10-15 3.10 3.31 3.10 3.31 0.0M
2021-10-14 3.12 3.12 3.12 3.12 0.0M
2021-10-13 3.10 3.12 3.10 3.12 0.0M
2021-10-12 3.21 3.21 3.12 3.12 0.0M
2021-10-07 3.21 3.21 3.12 3.14 0.0M
2021-10-06 3.12 3.23 3.12 3.23 0.0M
2021-10-04 3.44 3.46 3.44 3.46 0.0M
2021-10-01 3.42 3.45 3.42 3.45 0.0M
2021-09-30 3.25 3.41 3.12 3.41 0.0M
2021-09-29 3.00 3.45 3.00 3.43 0.0M
2021-09-27 3.23 3.33 3.00 3.00 0.0M
2021-09-24 3.23 3.23 2.96 2.96 0.0M
2021-09-22 3.12 3.12 2.94 2.94 0.0M
2021-09-21 3.03 3.10 2.88 3.10 0.0M
2021-09-20 3.02 3.08 2.87 2.87 0.0M
2021-09-17 3.10 3.20 3.02 3.10 0.0M
2021-09-16 3.29 3.33 3.15 3.23 0.0M
2021-09-15 3.10 3.28 3.01 3.28 1.1M
2021-09-14 2.93 3.17 2.80 2.88 0.8M
2021-09-13 2.58 2.61 2.55 2.60 0.2M
2021-09-10 2.52 2.54 2.52 2.54 0.0M
2021-09-09 2.49 2.54 2.49 2.54 0.0M
2021-09-08 2.51 2.51 2.51 2.51 0.0M
2021-09-07 2.55 2.55 2.51 2.51 0.0M
2021-09-03 2.57 2.58 2.57 2.58 0.0M
2021-08-30 2.56 2.60 2.50 2.50 0.0M
2021-08-27 2.46 2.46 2.46 2.46 0.0M
2021-08-26 2.58 2.58 2.46 2.46 0.0M
2021-08-25 2.46 2.46 2.46 2.46 0.0M
2021-08-24 2.45 2.60 2.45 2.45 0.0M
2021-08-23 2.45 2.45 2.45 2.45 0.0M
2021-08-20 2.58 2.58 2.56 2.56 0.0M
2021-08-17 2.74 2.74 2.61 2.61 0.0M
2021-08-13 2.74 2.74 2.74 2.74 0.0M
2021-08-11 2.76 2.79 2.75 2.76 0.0M
2021-08-10 2.76 2.76 2.76 2.76 0.0M
2021-08-06 3.19 3.19 3.19 3.19 0.0M
2021-08-05 2.90 2.90 2.90 2.90 0.0M
2021-07-30 3.06 3.06 2.92 2.92 0.0M
2021-07-29 2.94 2.94 2.94 2.94 0.0M
2021-07-27 2.91 2.97 2.91 2.97 0.0M
2021-07-22 3.15 3.15 3.15 3.15 0.0M
2021-07-21 2.85 3.12 2.67 3.12 0.0M
2021-07-19 2.90 2.90 2.88 2.88 0.0M
2021-07-15 3.39 3.39 3.39 3.39 0.0M
2021-07-14 2.98 2.98 2.98 2.98 0.0M
2021-07-13 3.05 3.05 3.00 3.00 0.0M
2021-07-09 3.05 3.05 3.05 3.05 0.0M
2021-07-08 3.05 3.05 2.93 2.93 0.0M
2021-07-07 3.17 3.17 3.11 3.16 0.0M
2021-07-06 3.24 3.24 3.24 3.24 0.0M
2021-07-02 3.50 3.60 3.32 3.60 0.0M
2021-07-01 3.61 3.61 3.61 3.61 0.0M
2021-06-30 3.84 3.84 3.08 3.59 0.0M
2021-06-29 3.45 3.85 3.40 3.85 0.0M
2021-06-28 3.10 3.42 3.10 3.42 0.0M
2021-06-25 3.60 3.60 2.51 3.00 0.0M
2021-06-24 4.03 4.11 3.56 3.60 0.0M
2021-06-23 11.00 12.00 4.00 4.01 0.0M
2021-06-18 10.80 10.80 10.80 10.80 0.0M
2021-06-11 10.65 10.75 10.65 10.75 0.0M
2021-06-09 10.55 10.55 10.55 10.55 0.0M
2021-06-08 10.45 10.45 10.45 10.45 0.0M
2021-06-07 10.43 10.43 10.36 10.36 0.0M
2021-06-04 10.25 10.30 10.25 10.30 0.0M
2021-06-03 10.23 10.25 10.23 10.25 0.0M
2021-06-02 10.13 10.15 10.13 10.15 0.0M
2021-06-01 9.83 10.10 9.83 10.10 0.0M
2021-05-28 10.05 10.05 10.05 10.05 0.0M
2021-05-27 9.89 10.05 9.89 10.05 0.0M
2021-05-21 9.55 9.55 9.55 9.55 0.0M
2021-05-19 9.75 9.75 9.75 9.75 0.0M
2021-05-13 9.94 9.94 9.94 9.94 0.0M
2021-05-11 9.55 9.55 9.55 9.55 0.0M
2021-05-10 9.57 9.57 9.57 9.57 0.0M
2021-05-06 9.55 9.55 9.55 9.55 0.0M
2021-05-05 9.60 9.60 9.60 9.60 0.0M
2021-05-04 9.85 9.85 9.60 9.60 0.0M
2021-05-03 9.85 9.85 9.85 9.85 0.0M
2021-04-30 9.88 10.08 9.88 10.08 0.0M
2021-04-29 10.21 10.21 10.00 10.00 0.0M
2021-04-27 10.00 10.00 10.00 10.00 0.0M
2021-04-26 10.47 10.47 10.47 10.47 0.0M
2021-04-23 10.46 10.47 10.46 10.47 0.0M
2021-04-22 10.30 10.47 10.30 10.47 0.0M
2021-04-08 9.40 9.83 9.40 9.83 0.0M
2021-04-07 8.72 9.00 8.72 9.00 0.0M
2021-04-05 8.66 8.66 8.46 8.66 0.0M
2021-03-30 8.21 8.21 8.21 8.21 0.0M
2021-03-29 8.22 8.22 8.22 8.22 0.0M
2021-03-26 8.22 8.22 8.22 8.22 0.0M
2021-03-24 8.63 8.64 8.63 8.64 0.0M
2021-03-23 8.50 8.65 8.50 8.65 0.0M
2021-03-19 8.32 8.32 8.32 8.32 0.0M
2021-03-18 8.40 8.40 8.27 8.27 0.0M
2021-03-17 8.42 8.42 8.28 8.28 0.0M
2021-03-15 8.45 8.50 8.25 8.45 0.0M
2021-03-12 8.20 8.35 8.20 8.30 0.0M
2021-03-10 8.46 8.70 8.25 8.70 0.0M
2021-03-05 8.25 8.40 8.24 8.39 0.0M
2021-03-04 8.25 8.25 8.25 8.25 0.0M
2021-03-03 8.45 8.45 8.25 8.25 0.0M
2021-03-02 8.36 8.36 8.20 8.20 0.0M
2021-02-26 8.37 8.37 8.37 8.37 0.0M
2021-02-25 8.55 8.55 8.55 8.55 0.0M
2021-02-23 8.60 8.60 8.14 8.48 0.0M
2021-02-22 8.58 8.60 8.58 8.60 0.0M
2021-02-19 8.75 8.75 8.60 8.60 0.0M
2021-02-18 9.09 9.09 8.90 8.90 0.0M
2021-02-17 8.75 8.75 8.75 8.75 0.0M
2021-02-16 8.95 9.00 8.75 8.75 0.0M
2021-02-12 8.55 8.55 8.22 8.22 0.0M
2021-02-11 8.22 8.22 8.22 8.22 0.0M
2021-02-10 8.10 8.20 8.00 8.20 0.0M
2021-02-08 8.27 8.46 8.05 8.05 0.0M
2021-02-05 8.51 8.51 8.27 8.27 0.0M
2021-02-04 8.50 8.70 8.50 8.70 0.0M
2021-02-02 8.52 8.94 8.50 8.70 0.0M
2021-01-29 8.65 8.90 8.65 8.90 0.0M
2021-01-28 9.00 9.00 8.62 8.62 0.0M
2021-01-27 9.00 9.00 9.00 9.00 0.0M
2021-01-26 9.00 9.03 8.75 8.75 0.0M
2021-01-22 8.95 8.95 8.75 8.75 0.0M
2021-01-20 8.65 8.65 8.65 8.65 0.0M
2021-01-19 8.69 8.69 8.65 8.65 0.0M
2021-01-15 9.63 9.63 8.46 8.76 0.0M
2021-01-14 10.00 10.35 9.80 10.35 0.0M
2021-01-13 10.70 10.70 10.11 10.11 0.0M
2021-01-12 11.55 11.65 11.18 11.20 0.0M
2021-01-11 10.55 11.24 10.55 11.24 0.0M
2021-01-08 10.95 10.95 10.75 10.75 0.0M
2021-01-07 11.87 11.87 10.75 11.22 0.0M
2021-01-06 13.01 13.15 11.87 12.35 0.0M
2021-01-05 14.01 14.01 13.02 13.14 0.0M
2021-01-04 15.25 15.25 14.27 14.27 0.0M