Federal National Mortgage Association Pref O (FNMFN)

FNMFN
🏛️ アメリカ →
30.30
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
2025-09-29 30.97 30.97 29.75 30.30 0.0M
2025-09-26 29.49 30.31 29.49 30.31 0.0M
2025-09-25 29.30 29.50 29.30 29.49 0.0M
2025-09-24 29.94 30.61 29.30 29.73 0.0M
2025-09-23 29.10 29.50 28.80 29.50 0.5M
2025-09-22 29.94 29.94 29.33 29.85 0.0M
2025-09-19 29.90 29.90 29.90 29.90 0.0M
2025-09-18 29.60 30.17 29.60 30.17 0.0M
2025-09-17 29.75 30.79 29.70 30.74 0.0M
2025-09-16 29.84 30.89 29.58 30.80 0.0M
2025-09-15 29.77 30.69 29.40 30.69 0.0M
2025-09-12 30.50 31.00 30.00 31.00 0.0M
2025-09-11 29.24 30.90 29.21 30.25 0.0M
2025-09-10 29.08 29.79 28.68 29.69 0.0M
2025-09-09 29.64 30.00 29.40 30.00 0.0M
2025-09-08 29.80 30.05 29.30 30.00 0.0M
2025-09-05 29.75 29.79 29.40 29.70 0.0M
2025-09-04 29.35 29.83 29.35 29.75 0.1M
2025-09-03 29.45 29.50 29.35 29.35 0.0M
2025-09-02 29.00 29.70 29.00 29.40 0.0M
2025-08-29 28.20 28.90 28.20 28.90 0.0M
2025-08-28 28.88 28.89 27.95 28.88 0.0M
2025-08-27 28.00 28.88 28.00 28.69 0.0M
2025-08-26 27.50 28.00 27.50 28.00 0.1M
2025-08-25 28.00 28.00 28.00 28.00 0.0M
2025-08-22 27.87 27.87 27.87 27.87 0.0M
2025-08-21 27.45 27.86 27.45 27.86 0.1M
2025-08-20 27.35 27.50 27.10 27.50 0.0M
2025-08-19 27.50 28.05 27.25 28.00 0.0M
2025-08-18 27.99 27.99 27.99 27.99 0.0M
2025-08-15 28.00 28.30 27.76 28.00 0.0M
2025-08-14 27.50 28.34 27.50 28.34 0.0M
2025-08-13 28.21 28.50 27.75 27.91 0.1M
2025-08-12 28.75 28.75 28.13 28.21 0.0M
2025-08-11 28.95 29.28 28.71 29.10 0.0M
2025-08-08 26.33 28.40 26.33 28.40 0.1M
2025-08-07 26.09 26.35 25.95 26.33 0.5M
2025-08-06 25.95 26.09 25.95 26.09 0.2M
2025-08-05 25.61 25.83 25.61 25.78 0.0M
2025-08-04 25.25 26.10 25.25 26.10 0.0M
2025-08-01 25.49 26.08 24.70 26.08 0.0M
2025-07-31 23.50 24.25 23.50 24.25 0.1M
2025-07-29 24.22 24.23 23.50 24.05 0.0M
2025-07-28 23.75 23.95 23.69 23.92 0.0M
2025-07-25 24.24 24.50 24.00 24.24 0.1M
2025-07-24 24.50 25.10 24.12 25.00 0.0M
2025-07-23 24.60 25.05 23.75 24.50 0.0M
2025-07-22 24.50 24.50 23.26 24.44 0.0M
2025-07-21 24.75 25.00 24.60 24.73 0.1M
2025-07-18 25.40 25.40 24.95 25.05 0.0M
2025-07-17 25.00 25.25 25.00 25.25 0.9M
2025-07-16 24.41 25.30 24.40 25.29 0.1M
2025-07-15 24.75 25.00 24.50 24.78 0.0M
2025-07-14 24.77 24.77 24.77 24.77 0.0M
2025-07-11 22.70 24.79 22.70 24.78 0.0M
2025-07-10 24.00 24.60 24.00 24.37 0.0M
2025-07-09 23.50 24.29 23.50 24.29 0.0M
2025-07-08 24.28 24.29 23.85 24.29 0.0M
2025-07-07 24.50 24.50 24.34 24.50 0.0M
2025-07-02 24.19 24.50 24.19 24.30 0.0M
2025-07-01 24.06 24.10 23.47 24.09 0.0M
2025-06-30 23.98 24.00 23.55 24.00 0.1M
2025-06-27 23.77 23.99 23.77 23.99 0.0M
2025-06-26 23.47 23.80 23.20 23.80 0.0M
2025-06-25 23.15 23.48 22.65 23.25 0.0M
2025-06-24 23.00 23.44 22.90 23.44 0.0M
2025-06-23 22.52 23.49 22.52 23.49 0.0M
2025-06-20 23.00 23.59 23.00 23.50 0.0M
2025-06-18 22.76 23.49 22.52 22.52 0.0M
2025-06-17 23.59 23.59 22.52 23.55 0.0M
2025-06-16 22.45 23.28 22.45 23.28 0.0M
2025-06-13 21.82 23.59 21.80 23.46 0.0M
2025-06-12 22.86 23.55 22.86 23.55 0.0M
2025-06-11 21.55 22.82 21.55 22.82 0.0M
2025-06-10 21.50 22.35 21.50 22.30 0.0M
2025-06-09 21.55 22.10 21.55 22.10 0.0M
2025-06-06 21.45 21.88 21.45 21.88 0.0M
2025-06-04 21.80 22.00 20.59 21.50 0.0M
2025-06-03 23.65 23.65 21.76 22.19 0.0M
2025-06-02 23.24 23.90 23.24 23.90 0.0M
2025-05-30 23.00 23.22 23.00 23.22 0.0M
2025-05-29 23.00 23.00 21.66 23.00 0.0M
2025-05-28 23.72 23.97 23.00 23.24 0.0M
2025-05-27 22.95 23.49 22.33 23.28 0.0M
2025-05-23 22.25 22.35 21.70 22.35 0.0M
2025-05-22 22.50 23.16 21.71 22.25 0.7M
2025-05-20 19.78 20.00 19.56 19.85 0.0M
2025-05-19 19.50 20.00 19.50 20.00 0.3M
2025-05-15 19.75 20.10 19.75 20.10 0.4M
2025-05-14 19.55 20.10 19.55 20.10 0.0M
2025-05-12 20.09 20.09 20.09 20.09 0.0M
2025-05-09 19.60 20.09 19.60 20.09 0.0M
2025-05-06 19.98 20.30 19.98 20.30 0.0M
2025-05-05 20.28 20.30 20.25 20.30 0.0M
2025-05-02 20.19 20.34 19.98 20.30 0.0M
2025-05-01 19.97 20.19 19.97 20.19 0.0M
2025-04-30 20.18 20.18 20.18 20.18 0.0M
2025-04-29 19.61 20.00 19.61 20.00 0.2M
2025-04-28 19.90 19.90 19.90 19.90 0.0M
2025-04-25 18.88 19.55 18.70 19.55 0.0M
2025-04-23 19.25 19.25 18.43 19.25 0.0M
2025-04-22 18.19 18.91 18.19 18.91 0.0M
2025-04-21 18.03 19.43 18.03 19.43 0.0M
2025-04-15 19.90 20.13 19.45 20.13 0.0M
2025-04-14 18.00 20.50 18.00 19.39 0.0M
2025-04-11 18.16 18.45 17.75 18.45 0.6M
2025-04-10 18.82 18.82 18.82 18.82 0.0M
2025-04-09 17.23 18.86 17.00 18.82 0.0M
2025-04-08 17.99 18.20 17.50 17.86 0.0M
2025-04-07 17.00 17.62 16.63 17.58 0.0M
2025-04-04 19.37 19.37 17.25 17.25 0.0M
2025-04-03 20.02 20.02 19.50 19.50 0.0M
2025-04-01 20.30 20.30 20.30 20.30 0.0M
2025-03-31 20.32 20.50 20.32 20.50 0.0M
2025-03-27 20.51 20.95 20.28 20.95 0.0M
2025-03-26 20.95 20.95 20.95 20.95 0.0M
2025-03-25 20.29 20.99 20.29 20.99 0.0M
2025-03-24 20.57 21.89 20.30 20.95 0.8M
2025-03-21 20.25 20.25 19.95 19.95 0.0M
2025-03-20 19.90 20.16 19.90 20.05 0.0M
2025-03-19 19.25 20.09 19.25 20.09 0.0M
2025-03-18 19.15 19.35 18.91 19.35 0.0M
2025-03-17 19.34 19.34 18.84 19.14 0.0M
2025-03-14 18.00 19.00 18.00 18.75 0.0M
2025-03-13 16.95 17.48 16.90 17.48 0.0M
2025-03-12 16.85 17.22 16.85 17.22 0.0M
2025-03-11 17.00 17.15 17.00 17.13 0.0M
2025-03-10 17.75 17.75 17.40 17.62 0.1M
2025-03-07 18.15 18.29 17.50 18.18 0.2M
2025-03-06 18.46 18.82 18.15 18.43 0.0M
2025-03-05 18.44 18.98 18.25 18.98 0.0M
2025-03-04 18.82 19.00 18.26 19.00 0.0M
2025-03-03 19.70 19.70 18.83 19.44 0.0M
2025-02-28 20.20 20.38 19.80 20.03 0.0M
2025-02-27 20.65 20.65 19.75 19.75 0.0M
2025-02-26 20.80 20.80 20.05 20.69 0.0M
2025-02-25 20.25 20.75 20.25 20.75 0.0M
2025-02-24 20.29 20.77 20.25 20.77 0.0M
2025-02-21 20.25 20.91 20.25 20.91 0.0M
2025-02-20 20.51 20.85 20.25 20.85 0.0M
2025-02-19 20.35 20.95 20.35 20.94 0.0M
2025-02-18 20.38 20.90 20.25 20.90 0.1M
2025-02-14 20.20 20.88 20.20 20.88 0.0M
2025-02-13 20.85 20.90 20.30 20.55 0.0M
2025-02-12 20.20 20.70 20.15 20.20 0.0M
2025-02-11 20.30 20.30 20.20 20.30 0.0M
2025-02-10 20.30 20.50 20.30 20.50 0.0M
2025-02-07 20.50 20.85 20.32 20.66 0.0M
2025-02-06 20.00 20.95 20.00 20.61 0.0M
2025-02-05 19.95 19.95 19.95 19.95 0.0M
2025-02-04 18.95 19.88 18.95 19.88 0.0M
2025-02-03 18.66 18.91 18.01 18.89 0.0M
2025-01-31 18.60 18.79 18.60 18.77 0.0M
2025-01-30 19.00 19.02 18.55 18.80 0.0M
2025-01-29 19.85 19.85 18.50 18.65 0.0M
2025-01-28 19.50 19.95 19.50 19.95 0.0M
2025-01-27 19.00 19.50 19.00 19.40 0.0M
2025-01-24 19.65 19.90 19.50 19.90 0.0M
2025-01-23 19.75 20.00 19.75 20.00 0.0M
2025-01-22 20.40 20.40 20.00 20.00 0.0M
2025-01-21 20.51 20.75 20.30 20.75 0.0M
2025-01-17 20.50 21.00 20.25 21.00 0.0M
2025-01-16 20.87 20.87 20.30 20.87 0.0M
2025-01-15 20.60 21.00 20.30 20.78 0.0M
2025-01-14 19.90 20.55 19.90 20.55 0.0M
2025-01-13 20.35 20.50 20.00 20.22 0.7M
2025-01-10 19.99 20.66 19.66 20.65 0.4M
2025-01-08 19.75 19.85 19.61 19.85 0.0M
2025-01-07 19.85 19.95 19.55 19.95 0.5M
2025-01-06 20.10 20.47 19.80 19.80 0.3M
2025-01-03 19.36 20.25 19.36 20.10 1.8M
2025-01-02 19.53 19.70 19.36 19.36 0.0M