Federal National Mortgage Association Pref F (FNMAP)

FNMAP
🏛️ アメリカ →
23.00
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
2021-12-31 3.80 3.86 3.80 3.85 0.0M
2021-12-30 3.75 3.80 3.67 3.80 0.0M
2021-12-29 3.80 3.80 3.75 3.75 0.0M
2021-12-28 3.88 3.99 3.77 3.99 0.0M
2021-12-27 4.20 4.20 3.85 4.04 0.1M
2021-12-23 3.98 4.19 3.98 4.13 0.1M
2021-12-22 3.65 4.00 3.65 4.00 0.0M
2021-12-21 3.68 3.68 3.50 3.55 0.0M
2021-12-20 3.65 3.72 3.50 3.50 0.0M
2021-12-17 4.10 4.10 3.75 3.76 0.0M
2021-12-16 4.10 4.10 3.81 3.81 0.0M
2021-12-15 4.21 4.21 3.99 4.00 0.0M
2021-12-14 4.42 4.43 4.20 4.20 0.0M
2021-12-13 4.29 4.44 4.29 4.40 0.0M
2021-12-10 4.42 4.42 4.28 4.40 0.0M
2021-12-09 4.45 4.49 4.43 4.43 0.0M
2021-12-08 4.30 4.59 4.30 4.59 0.0M
2021-12-07 4.30 4.30 4.30 4.30 0.0M
2021-12-06 4.24 4.30 4.24 4.30 0.0M
2021-12-03 4.10 4.47 4.00 4.28 0.0M
2021-12-02 4.45 4.64 4.10 4.10 0.0M
2021-12-01 4.08 4.67 4.00 4.40 0.0M
2021-11-30 3.67 4.00 3.67 4.00 0.0M
2021-11-29 3.57 3.57 3.57 3.57 0.0M
2021-11-26 3.67 3.79 3.62 3.79 0.0M
2021-11-24 3.68 3.91 3.65 3.91 0.0M
2021-11-23 3.85 3.85 3.66 3.66 0.0M
2021-11-22 3.79 3.93 3.65 3.93 0.0M
2021-11-19 3.66 3.66 3.65 3.65 0.0M
2021-11-18 3.66 3.99 3.63 3.66 0.0M
2021-11-17 3.66 3.71 3.63 3.63 0.0M
2021-11-16 3.72 3.76 3.65 3.66 0.0M
2021-11-15 3.75 3.75 3.70 3.72 0.0M
2021-11-12 3.66 3.66 3.55 3.55 0.0M
2021-11-11 3.64 3.66 3.60 3.66 0.0M
2021-11-10 3.90 3.90 3.59 3.66 0.0M
2021-11-09 4.05 4.05 3.90 3.90 0.0M
2021-11-08 4.08 4.10 3.98 4.05 0.0M
2021-11-05 4.10 4.10 4.00 4.00 0.0M
2021-11-04 4.03 4.10 4.00 4.00 0.0M
2021-11-03 4.08 4.08 4.00 4.07 0.0M
2021-11-02 3.93 4.20 3.80 4.05 0.0M
2021-11-01 3.73 3.85 3.68 3.80 0.0M
2021-10-29 3.70 3.70 3.60 3.68 0.1M
2021-10-28 3.50 3.62 3.45 3.60 0.1M
2021-10-27 3.41 3.66 3.40 3.50 0.1M
2021-10-26 3.05 3.42 3.05 3.35 0.1M
2021-10-25 3.00 3.10 2.90 3.04 0.0M
2021-10-22 3.00 3.10 2.80 3.03 0.0M
2021-10-21 3.00 3.01 2.80 3.00 0.0M
2021-10-20 3.00 3.10 3.00 3.00 0.0M
2021-10-19 2.95 3.09 2.90 3.06 0.0M
2021-10-18 2.80 2.95 2.80 2.91 0.0M
2021-10-15 2.80 2.95 2.80 2.85 0.1M
2021-10-14 2.75 2.87 2.75 2.80 0.3M
2021-10-13 2.80 2.84 2.75 2.80 0.0M
2021-10-12 2.85 2.85 2.75 2.75 0.0M
2021-10-08 2.79 2.84 2.75 2.75 0.0M
2021-10-07 2.80 2.83 2.79 2.79 0.0M
2021-10-06 2.76 2.85 2.76 2.80 0.0M
2021-10-05 2.80 2.88 2.77 2.85 0.3M
2021-10-04 2.85 2.85 2.75 2.85 0.0M
2021-10-01 2.86 2.88 2.80 2.80 0.0M
2021-09-30 2.85 2.88 2.80 2.87 0.0M
2021-09-29 2.85 2.88 2.80 2.85 0.0M
2021-09-28 2.90 2.90 2.82 2.84 0.0M
2021-09-27 3.00 3.00 2.85 2.90 0.0M
2021-09-24 2.98 3.00 2.98 3.00 0.0M
2021-09-23 2.81 3.01 2.81 3.00 0.0M
2021-09-22 2.88 2.90 2.81 2.81 0.0M
2021-09-21 2.85 2.85 2.57 2.74 0.0M
2021-09-20 2.70 2.90 2.70 2.90 0.0M
2021-09-17 2.90 2.97 2.90 2.97 0.1M
2021-09-16 3.07 3.07 2.90 2.99 0.0M
2021-09-15 2.88 3.00 2.88 2.90 0.1M
2021-09-14 2.55 2.95 2.55 2.85 0.1M
2021-09-13 2.49 2.60 2.40 2.55 0.0M
2021-09-10 2.32 2.34 2.23 2.32 0.0M
2021-09-09 2.32 2.32 2.32 2.32 0.0M
2021-09-08 2.40 2.40 2.30 2.32 0.0M
2021-09-03 2.35 2.49 2.35 2.41 0.0M
2021-09-02 2.34 2.46 2.30 2.30 0.0M
2021-09-01 2.30 2.31 2.30 2.30 0.0M
2021-08-31 2.35 2.35 2.30 2.30 0.0M
2021-08-30 2.39 2.39 2.30 2.34 0.0M
2021-08-27 2.35 2.40 2.20 2.39 0.0M
2021-08-26 2.35 2.35 2.19 2.19 0.0M
2021-08-25 2.32 2.34 2.30 2.34 0.0M
2021-08-24 2.24 2.35 2.24 2.35 0.0M
2021-08-23 2.26 2.30 2.14 2.17 0.0M
2021-08-20 2.25 2.30 2.25 2.25 0.0M
2021-08-19 2.35 2.37 2.25 2.25 0.0M
2021-08-18 2.40 2.40 2.30 2.40 0.0M
2021-08-17 2.60 2.60 2.40 2.48 0.0M
2021-08-16 2.64 2.66 2.40 2.40 0.0M
2021-08-13 2.65 2.73 2.42 2.73 0.0M
2021-08-12 2.73 2.73 2.42 2.73 0.0M
2021-08-11 2.50 2.77 2.50 2.55 0.0M
2021-08-10 2.55 2.65 2.50 2.63 0.0M
2021-08-09 2.70 2.70 2.52 2.64 0.0M
2021-08-06 2.75 2.75 2.75 2.75 0.0M
2021-08-05 2.47 2.47 2.41 2.41 0.0M
2021-08-04 2.50 2.66 2.34 2.34 0.0M
2021-08-03 2.70 2.70 2.60 2.60 0.0M
2021-08-02 2.72 2.74 2.70 2.70 0.0M
2021-07-30 2.82 2.82 2.70 2.75 0.0M
2021-07-29 2.80 2.80 2.78 2.80 0.0M
2021-07-28 2.79 2.90 2.57 2.68 0.0M
2021-07-27 2.80 2.80 2.80 2.80 0.0M
2021-07-26 2.80 2.90 2.57 2.57 0.0M
2021-07-23 2.85 2.90 2.65 2.89 0.0M
2021-07-22 2.90 2.91 2.75 2.87 0.0M
2021-07-21 2.56 2.81 2.33 2.77 0.1M
2021-07-20 2.69 2.69 2.52 2.56 0.1M
2021-07-19 2.75 2.75 2.57 2.71 0.0M
2021-07-16 2.75 2.77 2.65 2.74 0.0M
2021-07-15 2.89 3.00 2.78 2.86 0.0M
2021-07-14 2.87 2.96 2.75 2.75 0.0M
2021-07-13 2.90 2.93 2.76 2.93 0.0M
2021-07-12 2.88 2.95 2.80 2.80 0.0M
2021-07-09 2.75 2.85 2.75 2.80 0.0M
2021-07-08 3.15 3.15 2.77 2.77 0.0M
2021-07-07 3.15 3.15 2.90 2.99 0.0M
2021-07-06 3.08 3.13 2.95 3.01 0.1M
2021-07-02 2.95 2.98 2.89 2.90 0.1M
2021-07-01 2.99 3.19 2.89 2.93 0.1M
2021-06-30 3.14 3.18 3.00 3.00 0.2M
2021-06-29 3.00 3.30 3.00 3.19 0.0M
2021-06-28 2.60 3.09 2.60 3.09 0.1M
2021-06-25 3.15 3.15 2.20 2.70 0.4M
2021-06-24 3.95 3.95 3.11 3.15 0.3M
2021-06-23 10.40 10.65 3.80 3.80 0.2M
2021-06-22 10.59 10.60 10.25 10.45 0.0M
2021-06-21 10.40 10.40 10.40 10.40 0.0M
2021-06-18 10.45 10.49 10.45 10.49 0.0M
2021-06-17 10.52 10.52 10.50 10.50 0.0M
2021-06-16 10.43 10.43 10.43 10.43 0.0M
2021-06-15 10.25 10.35 10.25 10.35 0.0M
2021-06-14 10.40 10.40 10.40 10.40 0.0M
2021-06-11 10.30 10.35 10.00 10.30 0.0M
2021-06-10 10.50 10.50 10.29 10.32 0.0M
2021-06-09 10.18 10.68 10.18 10.55 0.0M
2021-06-08 10.39 10.39 10.20 10.20 0.0M
2021-06-07 10.55 10.55 10.15 10.40 0.0M
2021-06-04 9.97 10.32 9.85 10.30 0.0M
2021-06-03 9.99 10.00 9.88 9.99 0.0M
2021-06-02 9.77 10.01 9.50 9.50 0.0M
2021-06-01 9.00 9.77 9.00 9.77 0.0M
2021-05-28 9.70 9.75 9.70 9.75 0.0M
2021-05-27 9.58 9.60 9.58 9.58 0.0M
2021-05-26 9.60 9.60 9.58 9.60 0.0M
2021-05-24 9.58 9.60 9.55 9.60 0.0M
2021-05-21 9.68 9.70 9.68 9.70 0.0M
2021-05-19 9.45 9.70 9.44 9.70 0.0M
2021-05-18 9.55 9.55 9.38 9.45 0.0M
2021-05-17 9.55 9.65 9.40 9.55 0.0M
2021-05-14 9.57 9.57 9.20 9.55 0.0M
2021-05-13 9.55 9.66 9.55 9.66 0.0M
2021-05-12 9.65 9.65 9.35 9.59 0.0M
2021-05-11 9.72 9.72 9.60 9.70 0.0M
2021-05-10 9.94 10.24 9.94 9.95 0.0M
2021-05-07 9.60 10.00 9.58 9.95 0.0M
2021-05-06 9.52 9.95 9.50 9.95 0.0M
2021-05-05 9.41 9.51 9.30 9.40 0.0M
2021-05-04 9.69 9.70 9.30 9.30 0.0M
2021-05-03 9.88 9.88 9.88 9.88 0.0M
2021-04-30 9.88 9.88 9.88 9.88 0.0M
2021-04-29 9.93 10.05 9.91 9.95 0.0M
2021-04-28 10.05 10.05 9.93 10.03 0.0M
2021-04-27 10.00 10.00 9.90 9.99 0.0M
2021-04-26 9.82 9.92 9.81 9.90 0.0M
2021-04-23 9.60 9.88 9.60 9.75 0.0M
2021-04-22 9.50 9.90 9.40 9.70 0.0M
2021-04-21 9.60 9.85 9.60 9.68 0.0M
2021-04-20 9.65 9.95 9.26 9.26 0.0M
2021-04-19 10.32 10.40 9.47 9.60 0.0M
2021-04-16 10.25 10.33 10.10 10.33 0.0M
2021-04-15 10.31 10.31 10.15 10.15 0.0M
2021-04-14 10.00 10.35 10.00 10.20 0.0M
2021-04-13 10.08 10.14 9.95 9.95 0.0M
2021-04-12 10.20 10.35 10.00 10.00 0.0M
2021-04-09 10.25 10.27 9.90 9.95 0.0M
2021-04-08 9.10 9.74 8.98 9.70 0.0M
2021-04-07 8.49 9.00 8.40 9.00 0.0M
2021-04-06 8.35 8.40 8.25 8.30 0.0M
2021-04-05 8.30 8.30 8.20 8.30 0.0M
2021-04-01 8.30 8.49 8.10 8.20 0.0M
2021-03-31 7.89 8.16 7.89 8.10 0.0M
2021-03-30 8.11 8.11 8.11 8.11 0.0M
2021-03-29 8.00 8.13 8.00 8.10 0.0M
2021-03-26 8.25 8.25 8.25 8.25 0.0M
2021-03-25 8.00 8.00 7.99 8.00 0.0M
2021-03-24 8.30 8.30 8.05 8.15 0.0M
2021-03-23 8.03 8.50 8.03 8.30 0.1M
2021-03-22 7.80 7.95 7.80 7.90 0.0M
2021-03-19 7.88 7.88 7.70 7.70 0.0M
2021-03-18 7.70 7.86 7.55 7.55 0.0M
2021-03-17 7.67 7.67 7.67 7.67 0.0M
2021-03-16 7.51 7.90 7.51 7.75 0.0M
2021-03-15 7.85 7.90 7.69 7.88 0.0M
2021-03-12 7.97 7.97 7.11 7.55 0.2M
2021-03-11 7.70 8.10 6.97 8.05 0.9M
2021-03-10 7.63 7.75 7.63 7.75 0.0M
2021-03-09 7.68 7.70 7.67 7.70 0.0M
2021-03-08 7.75 7.75 7.68 7.69 0.0M
2021-03-05 7.80 7.85 7.70 7.70 0.0M
2021-03-04 7.90 7.90 7.72 7.83 0.0M
2021-03-03 7.95 7.97 7.70 7.90 0.0M
2021-03-02 8.00 8.00 7.72 7.95 0.0M
2021-03-01 8.00 8.00 7.88 8.00 0.0M
2021-02-26 7.78 7.98 7.75 7.98 0.0M
2021-02-25 7.94 7.98 7.73 7.77 0.0M
2021-02-24 8.30 8.30 7.75 7.75 0.0M
2021-02-23 8.10 8.10 8.00 8.03 0.0M
2021-02-22 8.05 8.14 8.03 8.07 0.0M
2021-02-19 8.20 8.20 8.14 8.20 0.0M
2021-02-18 8.05 8.29 8.05 8.20 0.0M
2021-02-17 8.25 8.25 8.25 8.25 0.0M
2021-02-16 8.77 8.77 8.20 8.30 0.1M
2021-02-12 8.35 8.35 7.90 8.11 0.0M
2021-02-11 7.80 8.00 7.58 8.00 0.0M
2021-02-10 7.80 8.15 7.80 7.85 0.0M
2021-02-09 7.70 7.79 7.55 7.79 0.0M
2021-02-08 7.62 7.80 7.52 7.56 0.0M
2021-02-05 7.81 8.19 7.73 7.80 0.0M
2021-02-04 7.75 7.90 7.75 7.81 0.0M
2021-02-03 7.85 8.26 7.61 7.61 0.0M
2021-02-02 7.50 7.90 7.46 7.75 0.0M
2021-02-01 7.80 7.80 7.27 7.70 0.0M
2021-01-29 7.70 7.80 7.65 7.80 0.0M
2021-01-28 7.98 8.15 7.65 7.70 0.0M
2021-01-27 8.21 8.38 7.76 7.80 0.0M
2021-01-26 8.39 8.39 8.06 8.19 0.0M
2021-01-25 8.15 8.18 8.00 8.10 0.0M
2021-01-22 8.26 8.26 8.15 8.24 0.0M
2021-01-21 8.50 8.50 8.26 8.26 0.0M
2021-01-20 8.15 8.40 8.12 8.40 0.0M
2021-01-19 8.02 8.15 8.02 8.02 0.0M
2021-01-15 9.01 9.01 8.00 8.05 0.1M
2021-01-14 9.95 10.29 9.95 9.99 0.0M
2021-01-13 10.40 10.40 9.75 9.90 0.0M
2021-01-12 11.00 11.45 10.75 10.87 0.0M
2021-01-11 11.00 11.00 10.28 10.90 0.0M
2021-01-08 10.53 10.98 10.53 10.88 0.0M
2021-01-07 11.50 11.60 10.50 11.00 0.0M
2021-01-06 13.25 13.25 11.85 12.30 0.0M
2021-01-05 13.90 14.02 12.83 13.20 0.0M
2021-01-04 14.35 14.35 13.50 13.90 0.0M