MFAフィナンシャル (MFA)

MFA
🏛️ アメリカ →
9.21
最終更新: 2025-10-03
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
09:30 9.16 9.20 9.15 9.19 12.5K
09:31 9.17 9.17 9.17 9.17 2.2K
09:32 9.17 9.17 9.17 9.17 0.6K
09:33 9.19 9.19 9.17 9.17 2.8K
09:34 9.17 9.17 9.17 9.17 0.7K
09:35 9.18 9.18 9.18 9.18 1.1K
09:36 9.18 9.18 9.18 9.18 1.1K
09:37 9.18 9.18 9.17 9.17 1.6K
09:38 9.18 9.18 9.17 9.17 4.0K
09:41 9.18 9.18 9.18 9.18 6.0K
09:42 9.17 9.17 9.17 9.17 0.7K
09:43 9.17 9.17 9.17 9.17 1.3K
09:44 9.17 9.17 9.17 9.17 0.6K
09:45 9.18 9.18 9.18 9.18 2.1K
09:46 9.18 9.18 9.17 9.17 6.2K
09:47 9.19 9.19 9.19 9.19 10.0K
09:48 9.19 9.19 9.19 9.19 0.5K
09:49 9.18 9.18 9.18 9.18 3.6K
09:50 9.18 9.19 9.18 9.18 12.7K
09:51 9.18 9.18 9.18 9.18 2.9K
09:53 9.18 9.18 9.17 9.17 4.3K
09:54 9.17 9.17 9.17 9.17 0.3K
09:55 9.16 9.17 9.16 9.17 1.7K
09:56 9.17 9.17 9.17 9.17 0.7K
09:57 9.16 9.16 9.16 9.16 0.4K
09:58 9.16 9.16 9.16 9.16 2.2K
10:00 9.15 9.16 9.15 9.16 0.5K
10:01 9.16 9.16 9.16 9.16 0.2K
10:02 9.16 9.18 9.16 9.18 5.6K
10:03 9.17 9.17 9.17 9.17 2.0K
10:05 9.15 9.15 9.15 9.15 2.6K
10:06 9.15 9.15 9.14 9.14 5.7K
10:07 9.13 9.13 9.13 9.13 2.7K
10:08 9.13 9.13 9.13 9.13 12.8K
10:09 9.11 9.11 9.11 9.11 1.6K
10:12 9.13 9.13 9.13 9.13 1.0K
10:14 9.12 9.12 9.12 9.12 2.8K
10:15 9.12 9.12 9.12 9.12 0.3K
10:16 9.12 9.12 9.12 9.12 2.0K
10:17 9.13 9.13 9.13 9.13 0.3K
10:19 9.14 9.14 9.13 9.13 6.0K
10:20 9.13 9.13 9.12 9.12 1.8K
10:21 9.12 9.12 9.12 9.12 4.7K
10:24 9.12 9.13 9.12 9.13 1.3K
10:25 9.12 9.12 9.12 9.12 1.1K
10:26 9.12 9.12 9.12 9.12 3.2K
10:27 9.13 9.13 9.13 9.13 1.2K
10:29 9.13 9.13 9.13 9.13 0.2K
10:30 9.13 9.13 9.13 9.13 1.2K
10:31 9.12 9.12 9.12 9.12 1.7K
10:32 9.12 9.12 9.11 9.11 2.3K
10:33 9.11 9.11 9.11 9.11 3.7K
10:34 9.10 9.10 9.09 9.09 4.9K
10:35 9.10 9.10 9.10 9.10 0.5K
10:36 9.09 9.09 9.08 9.08 5.1K
10:37 9.07 9.08 9.07 9.08 4.6K
10:38 9.07 9.07 9.07 9.07 13.4K
10:39 9.06 9.06 9.06 9.06 13.5K
10:40 9.06 9.06 9.06 9.06 1.8K
10:41 9.06 9.07 9.06 9.07 7.3K
10:42 9.07 9.07 9.05 9.05 9.5K
10:43 9.06 9.06 9.06 9.06 1.3K
10:45 9.06 9.06 9.06 9.06 1.8K
10:47 9.06 9.07 9.05 9.07 7.8K
10:48 9.07 9.07 9.07 9.07 1.9K
10:49 9.07 9.07 9.06 9.06 5.2K
10:50 9.05 9.06 9.05 9.06 1.0K
10:51 9.06 9.07 9.06 9.07 8.9K
10:54 9.07 9.07 9.07 9.07 1.0K
10:55 9.07 9.08 9.06 9.08 8.8K
10:56 9.09 9.09 9.09 9.09 0.8K
10:58 9.09 9.09 9.09 9.09 0.6K
10:59 9.09 9.09 9.09 9.09 0.2K
11:01 9.09 9.10 9.09 9.10 2.8K
11:02 9.11 9.11 9.10 9.10 7.7K
11:03 9.09 9.09 9.09 9.09 8.1K
11:04 9.09 9.09 9.09 9.09 1.2K
11:05 9.08 9.08 9.07 9.08 11.9K
11:06 9.08 9.08 9.08 9.08 0.7K
11:07 9.07 9.07 9.06 9.06 8.7K
11:08 9.06 9.06 9.06 9.06 15.0K
11:09 9.07 9.07 9.07 9.07 0.2K
11:10 9.07 9.07 9.07 9.07 3.3K
11:11 9.08 9.08 9.08 9.08 1.4K
11:15 9.07 9.08 9.07 9.08 1.9K
11:16 9.07 9.07 9.07 9.07 0.2K
11:17 9.08 9.08 9.08 9.08 1.7K
11:18 9.08 9.08 9.08 9.08 3.8K
11:19 9.07 9.08 9.07 9.08 5.2K
11:20 9.08 9.08 9.08 9.08 1.4K
11:22 9.07 9.07 9.07 9.07 3.9K
11:23 9.07 9.07 9.07 9.07 2.3K
11:25 9.07 9.07 9.07 9.07 9.3K
11:27 9.08 9.08 9.08 9.08 0.4K
11:29 9.08 9.08 9.07 9.08 1.5K
11:30 9.08 9.08 9.08 9.08 0.4K
11:31 9.07 9.07 9.07 9.07 0.8K
11:33 9.08 9.08 9.08 9.08 1.5K
11:34 9.09 9.09 9.09 9.09 39.9K
11:35 9.09 9.09 9.09 9.09 1.2K
11:36 9.09 9.09 9.09 9.09 1.9K
11:37 9.08 9.08 9.08 9.08 5.7K
11:38 9.09 9.10 9.09 9.10 15.8K
11:39 9.10 9.11 9.10 9.11 11.9K
11:40 9.12 9.12 9.10 9.10 9.7K
11:42 9.11 9.11 9.10 9.10 3.1K
11:43 9.11 9.11 9.11 9.11 0.1K
11:44 9.10 9.10 9.10 9.10 6.2K
11:45 9.11 9.11 9.11 9.11 2.9K
11:46 9.11 9.11 9.11 9.11 1.2K
11:47 9.11 9.11 9.10 9.11 1.7K
11:48 9.11 9.11 9.10 9.11 0.8K
11:49 9.11 9.12 9.11 9.12 6.5K
11:50 9.12 9.13 9.12 9.13 6.2K
11:51 9.12 9.13 9.12 9.13 0.2K
11:52 9.13 9.13 9.13 9.13 0.4K
11:53 9.13 9.13 9.13 9.13 0.4K
11:54 9.13 9.13 9.13 9.13 0.3K
11:55 9.13 9.13 9.13 9.13 0.9K
11:58 9.13 9.13 9.13 9.13 0.8K
11:59 9.13 9.13 9.13 9.13 1.0K
12:00 9.13 9.13 9.13 9.13 0.5K
12:01 9.13 9.13 9.13 9.13 0.9K
12:02 9.13 9.13 9.12 9.12 28.7K
12:03 9.13 9.13 9.12 9.13 5.0K
12:04 9.13 9.13 9.13 9.13 1.1K
12:05 9.13 9.14 9.13 9.14 5.2K
12:06 9.14 9.15 9.14 9.15 3.5K
12:07 9.15 9.15 9.15 9.15 0.4K
12:08 9.15 9.15 9.15 9.15 0.5K
12:09 9.15 9.15 9.15 9.15 1.1K
12:10 9.15 9.15 9.15 9.15 0.8K
12:11 9.15 9.15 9.15 9.15 1.0K
12:12 9.15 9.15 9.14 9.15 4.2K
12:13 9.15 9.15 9.15 9.15 1.6K
12:14 9.15 9.15 9.15 9.15 1.6K
12:15 9.15 9.15 9.14 9.14 1.0K
12:16 9.14 9.14 9.14 9.14 0.3K
12:17 9.14 9.15 9.14 9.15 0.7K
12:18 9.14 9.14 9.14 9.14 0.4K
12:19 9.15 9.15 9.14 9.15 2.1K
12:20 9.15 9.15 9.14 9.15 1.3K
12:21 9.14 9.15 9.14 9.15 2.2K
12:22 9.15 9.15 9.15 9.15 0.9K
12:23 9.15 9.15 9.15 9.15 0.3K
12:24 9.15 9.15 9.14 9.14 1.6K
12:25 9.15 9.15 9.14 9.14 2.3K
12:26 9.15 9.15 9.15 9.15 1.0K
12:28 9.15 9.15 9.15 9.15 0.9K
12:29 9.15 9.15 9.15 9.15 0.6K
12:30 9.15 9.15 9.15 9.15 1.3K
12:33 9.15 9.15 9.15 9.15 1.7K
12:34 9.15 9.16 9.15 9.16 6.4K
12:35 9.16 9.16 9.16 9.16 2.0K
12:36 9.16 9.16 9.16 9.16 0.6K
12:38 9.16 9.16 9.16 9.16 0.6K
12:39 9.17 9.17 9.17 9.17 3.6K
12:40 9.17 9.17 9.17 9.17 0.6K
12:41 9.17 9.17 9.16 9.16 2.2K
12:44 9.17 9.17 9.16 9.17 1.2K
12:45 9.17 9.17 9.17 9.17 1.0K
12:46 9.17 9.17 9.16 9.16 1.9K
12:47 9.17 9.17 9.16 9.16 1.6K
12:48 9.16 9.16 9.16 9.16 0.1K
12:49 9.16 9.16 9.16 9.16 0.8K
12:50 9.17 9.17 9.17 9.17 0.4K
12:51 9.17 9.17 9.17 9.17 0.3K
12:52 9.17 9.17 9.17 9.17 0.9K
12:53 9.16 9.16 9.16 9.16 1.0K
12:54 9.16 9.16 9.16 9.16 0.5K
12:55 9.16 9.16 9.16 9.16 0.2K
12:56 9.17 9.17 9.16 9.17 2.4K
12:57 9.16 9.16 9.16 9.16 7.6K
12:58 9.16 9.16 9.15 9.15 2.3K
12:59 9.15 9.15 9.15 9.15 0.4K
13:00 9.16 9.16 9.16 9.16 0.7K
13:01 9.16 9.17 9.16 9.17 4.5K
13:02 9.17 9.17 9.17 9.17 0.5K
13:03 9.17 9.17 9.17 9.17 1.9K
13:04 9.16 9.17 9.16 9.17 0.8K
13:06 9.17 9.17 9.16 9.16 0.3K
13:09 9.16 9.16 9.16 9.16 0.2K
13:11 9.16 9.17 9.16 9.17 1.2K
13:12 9.16 9.16 9.16 9.16 1.3K
13:14 9.17 9.17 9.16 9.16 0.7K
13:15 9.16 9.16 9.16 9.16 0.3K
13:16 9.17 9.17 9.16 9.16 5.1K
13:17 9.16 9.16 9.16 9.16 2.0K
13:18 9.16 9.16 9.16 9.16 0.7K
13:20 9.16 9.16 9.16 9.16 0.5K
13:22 9.15 9.15 9.15 9.15 0.5K
13:24 9.16 9.16 9.16 9.16 1.4K
13:25 9.15 9.15 9.15 9.15 1.0K
13:28 9.15 9.15 9.15 9.15 0.2K
13:29 9.16 9.16 9.16 9.16 0.6K
13:30 9.16 9.16 9.15 9.15 1.1K
13:32 9.16 9.16 9.16 9.16 0.6K
13:33 9.16 9.17 9.16 9.17 4.6K
13:34 9.16 9.16 9.16 9.16 0.4K
13:35 9.17 9.17 9.17 9.17 8.0K
13:36 9.18 9.18 9.18 9.18 0.4K
13:37 9.18 9.18 9.18 9.18 0.3K
13:38 9.18 9.18 9.18 9.18 0.6K
13:39 9.18 9.18 9.18 9.18 0.6K
13:40 9.17 9.17 9.17 9.17 8.3K
13:44 9.16 9.16 9.16 9.16 0.6K
13:45 9.17 9.17 9.16 9.16 1.0K
13:46 9.17 9.17 9.16 9.16 3.8K
13:47 9.17 9.17 9.16 9.16 0.4K
13:48 9.17 9.17 9.17 9.17 12.0K
13:49 9.17 9.17 9.16 9.17 1.5K
13:50 9.17 9.17 9.17 9.17 0.1K
13:51 9.17 9.17 9.17 9.17 0.7K
13:52 9.16 9.18 9.16 9.18 28.5K
13:54 9.18 9.18 9.18 9.18 3.7K
13:55 9.17 9.17 9.17 9.17 3.6K
13:56 9.17 9.17 9.17 9.17 0.3K
13:57 9.16 9.16 9.16 9.16 1.9K
13:58 9.17 9.17 9.17 9.17 4.4K
14:00 9.17 9.17 9.17 9.17 3.7K
14:02 9.17 9.17 9.17 9.17 0.2K
14:03 9.16 9.17 9.16 9.17 0.8K
14:04 9.17 9.17 9.17 9.17 5.1K
14:05 9.17 9.17 9.17 9.17 0.6K
14:06 9.16 9.17 9.16 9.17 0.4K
14:07 9.16 9.16 9.16 9.16 0.5K
14:08 9.16 9.17 9.16 9.17 0.9K
14:09 9.17 9.17 9.16 9.17 1.5K
14:10 9.16 9.17 9.16 9.17 0.4K
14:11 9.17 9.17 9.17 9.17 0.5K
14:12 9.16 9.17 9.16 9.17 4.1K
14:14 9.16 9.16 9.16 9.16 25.3K
14:16 9.16 9.16 9.16 9.16 0.8K
14:17 9.17 9.17 9.17 9.17 0.5K
14:18 9.17 9.17 9.17 9.17 0.5K
14:19 9.17 9.17 9.17 9.17 11.1K
14:20 9.16 9.18 9.16 9.18 27.1K
14:21 9.18 9.18 9.18 9.18 0.3K
14:22 9.18 9.18 9.18 9.18 4.2K
14:23 9.18 9.18 9.18 9.18 1.7K
14:24 9.18 9.18 9.18 9.18 0.4K
14:25 9.18 9.19 9.18 9.19 11.8K
14:26 9.19 9.19 9.19 9.19 0.4K
14:28 9.19 9.19 9.19 9.19 3.5K
14:29 9.19 9.19 9.18 9.18 1.0K
14:30 9.19 9.19 9.19 9.19 1.7K
14:31 9.19 9.19 9.19 9.19 1.9K
14:32 9.18 9.19 9.18 9.19 2.6K
14:33 9.20 9.20 9.20 9.20 0.1K
14:34 9.20 9.20 9.20 9.20 0.2K
14:35 9.20 9.20 9.20 9.20 1.3K
14:36 9.20 9.20 9.20 9.20 0.6K
14:37 9.20 9.20 9.20 9.20 0.3K
14:38 9.20 9.20 9.20 9.20 1.4K
14:39 9.20 9.20 9.20 9.20 0.9K
14:41 9.20 9.20 9.20 9.20 1.3K
14:43 9.19 9.19 9.19 9.19 7.5K
14:45 9.19 9.19 9.19 9.19 0.6K
14:47 9.19 9.19 9.19 9.19 2.1K
14:51 9.18 9.19 9.18 9.19 5.3K
14:52 9.19 9.19 9.19 9.19 0.1K
14:53 9.18 9.18 9.18 9.18 1.1K
14:55 9.18 9.18 9.18 9.18 0.8K
14:56 9.19 9.19 9.18 9.18 0.6K
14:57 9.19 9.19 9.18 9.18 1.5K
14:58 9.18 9.18 9.18 9.18 0.6K
14:59 9.19 9.19 9.18 9.19 2.2K
15:00 9.19 9.19 9.19 9.19 1.1K
15:02 9.19 9.19 9.18 9.18 1.7K
15:03 9.18 9.18 9.18 9.18 10.7K
15:04 9.18 9.18 9.18 9.18 1.0K
15:05 9.18 9.18 9.17 9.17 0.7K
15:06 9.17 9.17 9.16 9.16 3.5K
15:07 9.17 9.17 9.17 9.17 2.2K
15:08 9.16 9.16 9.16 9.16 1.2K
15:09 9.17 9.17 9.17 9.17 0.9K
15:10 9.17 9.17 9.17 9.17 6.8K
15:11 9.17 9.17 9.17 9.17 3.5K
15:12 9.17 9.17 9.17 9.17 0.6K
15:13 9.17 9.17 9.17 9.17 4.0K
15:14 9.16 9.17 9.16 9.17 2.1K
15:16 9.17 9.17 9.17 9.17 0.7K
15:17 9.16 9.17 9.16 9.17 1.3K
15:18 9.17 9.17 9.17 9.17 0.8K
15:19 9.16 9.16 9.16 9.16 0.6K
15:20 9.17 9.17 9.16 9.17 1.6K
15:21 9.17 9.17 9.17 9.17 2.9K
15:22 9.17 9.17 9.17 9.17 0.7K
15:23 9.17 9.18 9.17 9.18 7.6K
15:24 9.18 9.18 9.18 9.18 1.7K
15:25 9.18 9.18 9.18 9.18 0.6K
15:26 9.18 9.18 9.18 9.18 0.3K
15:27 9.18 9.18 9.18 9.18 1.8K
15:28 9.18 9.18 9.18 9.18 0.6K
15:29 9.18 9.18 9.18 9.18 1.1K
15:30 9.18 9.18 9.18 9.18 2.0K
15:32 9.18 9.18 9.18 9.18 2.2K
15:34 9.18 9.18 9.18 9.18 1.1K
15:35 9.18 9.18 9.17 9.18 1.7K
15:36 9.18 9.18 9.18 9.18 5.1K
15:37 9.18 9.18 9.17 9.17 11.4K
15:38 9.17 9.17 9.17 9.17 5.5K
15:39 9.17 9.17 9.16 9.16 1.0K
15:40 9.17 9.17 9.16 9.16 5.0K
15:41 9.17 9.17 9.17 9.17 1.7K
15:42 9.17 9.17 9.17 9.17 1.8K
15:43 9.17 9.17 9.16 9.17 4.0K
15:44 9.16 9.17 9.16 9.17 2.4K
15:45 9.17 9.17 9.16 9.17 5.5K
15:46 9.17 9.17 9.17 9.17 3.8K
15:47 9.17 9.18 9.17 9.18 19.4K
15:48 9.18 9.18 9.18 9.18 1.9K
15:49 9.18 9.18 9.18 9.18 3.9K
15:50 9.18 9.18 9.17 9.18 10.1K
15:51 9.18 9.18 9.17 9.17 4.5K
15:52 9.17 9.18 9.16 9.17 40.2K
15:53 9.17 9.17 9.16 9.16 13.2K
15:54 9.16 9.16 9.15 9.15 2.7K
15:55 9.15 9.17 9.15 9.17 102.3K
15:56 9.17 9.17 9.17 9.17 13.8K
15:57 9.17 9.18 9.17 9.18 28.6K
15:58 9.18 9.18 9.17 9.18 15.8K
15:59 9.18 9.19 9.18 9.19 177.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし