Federal Home Loan Mortgage Corp Pref Floating (FMCCG)

FMCCG
🏛️ アメリカ →
21.90
最終更新: 2025-09-29
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
2024-12-31 17.60 17.60 17.60 17.60 0.0M
2024-12-30 15.84 17.50 15.84 17.50 0.0M
2024-12-26 16.44 16.44 16.44 16.44 0.0M
2024-12-23 16.12 16.92 16.00 16.90 0.0M
2024-12-20 15.94 16.30 15.74 16.30 0.0M
2024-12-19 16.25 16.25 15.25 16.25 0.0M
2024-12-18 16.39 16.62 16.25 16.62 0.0M
2024-12-16 17.00 17.00 17.00 17.00 0.0M
2024-12-13 16.20 16.62 16.20 16.62 0.0M
2024-12-12 16.19 16.44 16.19 16.44 0.0M
2024-12-10 15.27 16.20 15.27 16.20 0.0M
2024-12-09 15.25 15.25 15.25 15.25 0.0M
2024-12-06 15.76 15.76 15.76 15.76 0.0M
2024-12-05 14.60 15.46 14.60 15.11 0.0M
2024-12-03 14.66 14.66 14.61 14.61 0.0M
2024-11-29 15.91 15.91 15.90 15.90 0.0M
2024-11-27 14.50 16.00 14.00 16.00 0.0M
2024-11-26 15.06 15.16 14.66 14.67 0.0M
2024-11-25 15.48 15.58 14.50 15.50 0.2M
2024-11-21 14.42 15.00 14.21 14.50 0.0M
2024-11-20 14.25 15.51 13.50 14.75 0.0M
2024-11-19 14.50 14.70 14.50 14.70 0.0M
2024-11-18 14.25 14.69 14.25 14.55 0.0M
2024-11-15 13.35 14.38 13.19 14.08 0.0M
2024-11-14 13.90 13.90 13.90 13.90 0.0M
2024-11-13 14.25 14.69 13.75 14.00 0.0M
2024-11-12 13.36 13.90 13.36 13.68 0.0M
2024-11-11 13.37 14.33 12.86 13.85 0.0M
2024-11-08 12.65 13.31 12.65 13.30 0.0M
2024-11-07 12.35 13.45 12.35 13.30 0.0M
2024-11-06 11.04 12.27 9.87 12.27 0.0M
2024-11-05 7.13 7.17 6.63 6.90 0.0M
2024-11-04 6.53 7.03 6.38 7.03 0.0M
2024-10-31 6.57 6.57 6.57 6.57 0.0M
2024-10-30 6.51 6.75 6.51 6.75 0.0M
2024-10-29 7.15 7.15 6.62 7.00 0.0M
2024-10-28 6.72 7.20 6.70 7.13 0.1M
2024-10-22 7.08 7.22 6.86 7.20 0.2M
2024-10-21 6.84 7.15 6.84 7.15 0.0M
2024-10-18 6.92 6.92 6.40 6.40 0.0M
2024-10-17 6.97 6.99 6.28 6.99 0.0M
2024-10-16 7.00 7.00 7.00 7.00 0.0M
2024-10-15 7.12 7.12 7.12 7.12 0.0M
2024-10-14 6.31 6.52 6.31 6.52 0.0M
2024-10-11 5.82 6.14 5.82 6.01 0.0M
2024-10-10 5.96 5.96 5.96 5.96 0.0M
2024-10-09 5.70 5.90 5.70 5.79 0.0M
2024-10-07 5.80 5.80 5.80 5.80 0.0M
2024-10-04 5.54 5.54 5.54 5.54 0.0M
2024-10-03 5.75 5.75 5.75 5.75 0.0M
2024-09-27 5.84 5.84 5.75 5.75 0.0M
2024-09-25 5.90 6.14 5.90 6.01 0.0M
2024-09-23 5.65 5.91 5.58 5.91 0.0M
2024-09-19 5.75 5.83 5.75 5.75 0.0M
2024-09-13 6.24 6.24 6.24 6.24 0.0M
2024-09-11 5.71 5.73 5.71 5.73 0.0M
2024-09-10 6.30 6.33 6.00 6.12 0.0M
2024-09-09 5.91 6.25 5.91 6.00 0.0M
2024-09-06 5.53 5.96 5.45 5.96 0.0M
2024-09-05 5.59 5.59 5.13 5.23 0.0M
2024-09-04 5.60 5.60 5.51 5.59 0.0M
2024-08-30 5.50 5.50 5.48 5.48 0.0M
2024-08-28 5.44 5.50 5.44 5.49 0.0M
2024-08-27 5.50 5.58 5.50 5.50 0.0M
2024-08-26 5.62 5.64 5.50 5.53 0.0M
2024-08-23 5.11 5.64 5.11 5.43 0.0M
2024-08-22 5.65 5.69 5.40 5.65 0.0M
2024-08-21 5.14 5.25 5.14 5.25 0.0M
2024-08-20 4.90 5.19 4.90 5.19 0.0M
2024-08-19 4.77 4.77 4.77 4.77 0.0M
2024-08-16 5.20 5.20 5.15 5.15 0.0M
2024-08-15 5.30 5.35 5.03 5.20 0.0M
2024-08-14 5.30 5.30 5.30 5.30 0.0M
2024-08-13 5.09 5.09 5.09 5.09 0.0M
2024-08-12 5.37 5.58 5.37 5.58 0.0M
2024-08-09 5.96 5.96 5.96 5.96 0.0M
2024-08-05 5.30 5.56 4.67 5.56 0.0M
2024-08-02 5.73 5.73 5.50 5.50 0.0M
2024-08-01 6.00 6.02 6.00 6.00 0.0M
2024-07-31 6.35 6.35 6.35 6.35 0.0M
2024-07-25 6.59 6.81 6.59 6.81 0.0M
2024-07-24 7.26 7.26 6.95 6.95 0.0M
2024-07-22 6.68 6.68 6.24 6.51 0.0M
2024-07-19 7.44 7.44 7.44 7.44 0.0M
2024-07-18 7.18 7.38 7.14 7.25 0.0M
2024-07-17 7.40 7.60 7.40 7.40 0.1M
2024-07-15 7.07 7.55 7.05 7.40 0.0M
2024-07-12 6.95 7.22 6.79 7.13 0.0M
2024-07-10 6.16 6.16 6.16 6.16 0.0M
2024-07-08 6.83 6.83 6.68 6.68 0.0M
2024-07-03 6.87 7.00 6.87 7.00 0.0M
2024-07-02 7.00 7.00 6.92 6.92 0.0M
2024-07-01 6.84 7.00 6.84 7.00 0.0M
2024-06-28 6.68 6.68 6.64 6.64 0.0M
2024-06-25 6.65 6.65 6.65 6.65 0.0M
2024-06-21 6.75 6.75 6.75 6.75 0.0M
2024-06-18 5.93 5.93 5.93 5.93 0.0M
2024-06-12 6.80 6.80 6.80 6.80 0.0M
2024-06-11 7.00 7.00 6.85 6.85 0.0M
2024-06-07 6.90 6.99 6.90 6.99 0.0M
2024-06-06 6.94 6.97 6.71 6.97 0.0M
2024-06-05 6.85 6.85 6.85 6.85 0.0M
2024-06-04 6.84 6.95 6.84 6.95 0.0M
2024-05-31 6.94 6.95 6.89 6.89 0.0M
2024-05-30 6.82 6.88 6.80 6.80 0.0M
2024-05-29 6.67 6.69 6.53 6.69 0.0M
2024-05-28 6.55 6.69 6.41 6.60 0.0M
2024-05-24 6.38 6.65 6.38 6.60 0.0M
2024-05-23 6.38 6.39 6.38 6.39 0.0M
2024-05-22 6.33 6.38 6.18 6.34 0.0M
2024-05-21 6.35 6.35 6.35 6.35 0.0M
2024-05-20 6.06 6.34 6.05 6.30 0.0M
2024-05-17 5.99 6.02 5.99 5.99 0.0M
2024-05-16 5.96 6.00 5.41 5.99 0.0M
2024-05-15 5.90 5.90 5.90 5.90 0.0M
2024-05-14 5.70 5.99 5.70 5.93 0.0M
2024-05-10 5.64 5.89 5.60 5.60 0.0M
2024-05-08 5.73 5.80 5.73 5.80 0.0M
2024-05-06 5.64 5.64 5.64 5.64 0.0M
2024-05-01 5.50 5.50 5.50 5.50 0.0M
2024-04-26 5.46 5.63 5.42 5.42 0.0M
2024-04-17 5.08 5.08 5.08 5.08 0.0M
2024-04-08 5.10 5.10 5.08 5.08 0.0M
2024-04-02 5.64 5.64 5.64 5.64 0.0M
2024-03-26 5.50 5.59 5.50 5.50 0.0M
2024-03-21 5.80 5.80 5.50 5.50 0.0M
2024-03-20 5.52 5.68 5.50 5.68 0.0M
2024-03-15 5.68 5.68 5.68 5.68 0.0M
2024-03-12 5.51 5.71 5.48 5.50 0.0M
2024-03-11 5.52 5.52 5.52 5.52 0.0M
2024-03-08 5.30 5.53 5.30 5.48 0.0M
2024-03-06 5.30 5.34 5.00 5.00 0.0M
2024-03-05 5.19 5.19 5.08 5.08 0.0M
2024-03-04 5.00 5.14 4.93 4.99 0.0M
2024-03-01 5.20 5.20 5.20 5.20 0.0M
2024-02-26 5.05 5.05 4.89 4.89 0.0M
2024-02-23 5.12 5.12 4.89 4.89 0.0M
2024-02-20 4.78 4.89 4.78 4.89 0.0M
2024-02-15 5.15 5.15 4.86 4.89 0.0M
2024-02-14 5.20 5.20 5.00 5.10 0.0M
2024-02-07 5.07 5.07 4.96 4.96 0.0M
2024-02-06 5.34 5.45 5.21 5.23 0.0M
2024-02-02 5.68 5.68 5.65 5.65 0.0M
2024-02-01 5.24 5.24 5.24 5.24 0.0M
2024-01-31 5.21 5.21 5.19 5.21 0.0M
2024-01-30 5.23 5.23 5.23 5.23 0.0M
2024-01-26 5.45 5.45 5.45 5.45 0.0M
2024-01-25 5.34 5.34 5.34 5.34 0.0M
2024-01-24 5.88 6.00 5.75 5.75 0.0M
2024-01-23 5.55 5.60 5.55 5.60 0.0M
2024-01-22 5.67 5.87 5.40 5.82 0.0M
2024-01-19 5.43 5.43 5.43 5.43 0.0M
2024-01-18 4.95 5.29 4.95 5.15 0.0M
2024-01-17 4.75 4.75 4.69 4.69 0.0M
2024-01-16 4.33 4.70 4.33 4.49 0.0M
2024-01-12 4.40 4.40 4.40 4.40 0.0M
2024-01-11 4.28 4.30 4.11 4.30 0.0M
2024-01-10 4.14 4.25 4.07 4.25 0.0M
2024-01-09 4.14 4.14 4.08 4.14 0.0M
2024-01-08 4.15 4.20 3.95 3.95 0.0M
2024-01-05 4.14 4.14 4.01 4.01 0.0M
2024-01-04 4.05 4.14 3.92 3.95 0.0M
2024-01-03 3.90 3.90 3.90 3.90 0.0M
2024-01-02 4.04 4.04 4.04 4.04 0.0M