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 9.01 9.04 8.84 9.03 175.3K
09:31 8.98 8.98 8.85 8.93 26.0K
09:32 8.94 8.97 8.94 8.94 8.1K
09:33 8.88 8.89 8.79 8.83 54.8K
09:34 8.84 8.85 8.78 8.83 73.9K
09:35 8.80 8.86 8.80 8.86 27.6K
09:36 8.91 9.05 8.91 9.04 55.6K
09:37 9.04 9.06 8.99 8.99 15.0K
09:38 9.03 9.09 9.03 9.04 21.3K
09:39 9.07 9.07 9.01 9.01 16.4K
09:40 9.05 9.06 9.05 9.06 25.0K
09:41 9.07 9.07 9.04 9.04 19.7K
09:42 9.04 9.04 9.04 9.04 3.7K
09:44 9.04 9.04 9.01 9.01 1.9K
09:45 9.03 9.03 9.03 9.03 0.5K
09:46 9.03 9.03 9.00 9.00 12.7K
09:47 9.00 9.00 9.00 9.00 7.2K
09:48 9.01 9.05 9.01 9.05 3.2K
09:49 9.05 9.05 9.05 9.05 0.3K
09:50 9.06 9.06 9.01 9.01 3.8K
09:51 9.01 9.01 8.97 8.98 5.4K
09:52 8.99 8.99 8.99 8.99 2.7K
09:53 8.99 8.99 8.99 8.99 3.1K
09:54 9.03 9.04 9.00 9.00 6.2K
09:55 8.99 8.99 8.96 8.98 3.8K
09:56 8.95 8.95 8.94 8.95 22.2K
09:57 8.93 8.93 8.93 8.93 9.7K
09:58 8.92 8.93 8.92 8.93 3.3K
10:00 8.94 8.94 8.94 8.94 0.5K
10:01 8.94 8.94 8.93 8.93 1.6K
10:02 8.92 8.93 8.92 8.92 1.9K
10:03 8.93 8.94 8.93 8.94 3.6K
10:04 8.94 8.96 8.94 8.96 12.1K
10:05 8.95 8.97 8.95 8.97 3.3K
10:06 8.98 8.99 8.98 8.99 7.4K
10:07 8.99 8.99 8.97 8.97 3.4K
10:08 8.98 8.98 8.98 8.98 0.9K
10:10 8.97 8.98 8.97 8.98 2.1K
10:11 8.98 8.98 8.97 8.97 2.1K
10:12 8.98 9.01 8.98 9.01 9.9K
10:13 9.01 9.01 9.01 9.01 1.0K
10:14 8.99 8.99 8.98 8.98 6.3K
10:15 9.00 9.03 9.00 9.03 12.2K
10:16 9.03 9.04 9.03 9.03 21.2K
10:17 9.04 9.04 9.03 9.04 9.0K
10:18 9.04 9.05 9.04 9.05 3.0K
10:19 9.04 9.04 9.03 9.03 8.8K
10:20 9.03 9.03 9.03 9.03 0.3K
10:21 9.02 9.03 9.02 9.03 5.6K
10:23 9.03 9.03 9.02 9.02 1.0K
10:24 9.02 9.02 9.00 9.00 12.5K
10:25 9.01 9.01 9.01 9.01 1.0K
10:26 9.01 9.01 9.01 9.01 0.8K
10:28 9.01 9.01 9.01 9.01 0.8K
10:29 9.01 9.01 9.01 9.01 3.1K
10:30 9.01 9.01 9.01 9.01 0.9K
10:31 9.00 9.00 9.00 9.00 1.5K
10:32 9.02 9.04 9.02 9.04 5.0K
10:33 9.04 9.04 9.04 9.04 0.9K
10:36 9.02 9.04 9.02 9.04 8.8K
10:37 9.04 9.04 9.04 9.04 0.6K
10:38 9.04 9.05 9.04 9.05 10.6K
10:39 9.05 9.05 9.04 9.04 0.5K
10:40 9.05 9.05 9.04 9.04 4.8K
10:42 9.04 9.04 9.04 9.04 0.3K
10:43 9.04 9.04 9.03 9.03 1.6K
10:45 9.04 9.04 9.04 9.04 2.4K
10:46 9.02 9.02 9.02 9.02 7.7K
10:47 9.03 9.03 9.03 9.03 1.0K
10:48 9.03 9.03 9.00 9.00 23.5K
10:49 9.01 9.01 9.00 9.00 27.5K
10:50 9.00 9.01 9.00 9.01 21.3K
10:51 9.04 9.04 9.04 9.04 8.1K
10:52 9.04 9.04 9.04 9.04 0.4K
10:53 9.05 9.05 9.05 9.05 2.0K
10:54 9.06 9.06 9.06 9.06 3.6K
10:55 9.06 9.06 9.06 9.06 0.5K
10:56 9.06 9.06 9.06 9.06 0.4K
10:57 9.06 9.06 9.06 9.06 2.2K
10:59 9.07 9.07 9.07 9.07 0.7K
11:01 9.07 9.07 9.06 9.06 4.8K
11:02 9.07 9.09 9.07 9.07 23.0K
11:03 9.06 9.07 9.06 9.07 7.5K
11:04 9.08 9.08 9.07 9.07 18.1K
11:05 9.06 9.06 9.03 9.03 19.1K
11:06 9.04 9.04 9.03 9.04 5.6K
11:07 9.04 9.04 9.03 9.04 9.3K
11:08 9.04 9.04 9.04 9.04 5.4K
11:09 9.04 9.04 9.04 9.04 0.8K
11:10 9.03 9.03 9.02 9.02 5.7K
11:11 9.01 9.01 9.01 9.01 3.0K
11:12 9.01 9.01 9.00 9.00 6.7K
11:13 9.01 9.01 9.01 9.01 1.5K
11:14 9.01 9.02 9.01 9.02 7.5K
11:16 9.02 9.02 9.01 9.01 2.2K
11:17 9.01 9.03 9.01 9.03 13.4K
11:18 9.04 9.04 9.03 9.03 2.8K
11:19 9.04 9.04 9.04 9.04 3.2K
11:20 9.06 9.06 9.04 9.04 6.9K
11:21 9.04 9.04 9.04 9.04 2.3K
11:22 9.04 9.04 9.04 9.04 1.5K
11:24 9.04 9.05 9.04 9.05 4.4K
11:25 9.06 9.06 9.05 9.05 4.7K
11:26 9.05 9.08 9.05 9.07 42.4K
11:27 9.07 9.08 9.07 9.08 7.1K
11:28 9.09 9.09 9.08 9.09 22.1K
11:29 9.09 9.09 9.08 9.08 22.3K
11:30 9.08 9.08 9.08 9.08 12.0K
11:31 9.08 9.08 9.08 9.08 1.5K
11:32 9.08 9.08 9.08 9.08 2.8K
11:33 9.09 9.10 9.08 9.08 9.3K
11:34 9.08 9.08 9.08 9.08 0.7K
11:35 9.09 9.09 9.09 9.09 1.1K
11:36 9.10 9.10 9.10 9.10 4.7K
11:38 9.09 9.09 9.09 9.09 0.9K
11:39 9.10 9.10 9.10 9.10 18.6K
11:40 9.09 9.09 9.09 9.09 5.2K
11:41 9.10 9.11 9.10 9.11 7.4K
11:42 9.12 9.12 9.12 9.12 1.3K
11:43 9.13 9.13 9.13 9.13 2.3K
11:44 9.13 9.13 9.13 9.13 3.4K
11:46 9.13 9.13 9.13 9.13 1.6K
11:47 9.12 9.16 9.12 9.16 24.2K
11:48 9.16 9.16 9.16 9.16 8.2K
11:50 9.16 9.19 9.16 9.19 6.2K
11:51 9.21 9.22 9.21 9.21 8.5K
11:52 9.22 9.22 9.22 9.22 0.9K
11:53 9.22 9.24 9.22 9.24 8.5K
11:54 9.27 9.27 9.24 9.24 36.3K
11:55 9.24 9.24 9.23 9.24 11.4K
11:56 9.24 9.25 9.24 9.25 1.4K
11:57 9.24 9.25 9.24 9.25 1.7K
11:58 9.26 9.26 9.25 9.25 7.9K
11:59 9.25 9.25 9.25 9.25 0.3K
12:00 9.25 9.25 9.25 9.25 0.9K
12:01 9.25 9.25 9.24 9.25 1.8K
12:02 9.25 9.25 9.22 9.23 16.1K
12:03 9.23 9.23 9.23 9.23 1.3K
12:04 9.24 9.24 9.24 9.24 0.2K
12:05 9.24 9.25 9.24 9.24 5.4K
12:06 9.25 9.26 9.25 9.25 11.4K
12:07 9.25 9.26 9.25 9.26 7.4K
12:08 9.26 9.27 9.26 9.27 6.3K
12:09 9.27 9.28 9.27 9.28 4.3K
12:10 9.28 9.28 9.28 9.28 17.4K
12:11 9.28 9.29 9.28 9.29 1.6K
12:12 9.28 9.31 9.28 9.31 22.2K
12:13 9.31 9.33 9.31 9.32 37.6K
12:14 9.33 9.33 9.33 9.33 3.5K
12:15 9.33 9.34 9.33 9.33 11.4K
12:16 9.33 9.33 9.31 9.31 4.1K
12:17 9.30 9.31 9.29 9.29 16.6K
12:18 9.29 9.29 9.28 9.28 9.9K
12:19 9.29 9.30 9.29 9.30 3.8K
12:20 9.32 9.32 9.32 9.32 7.1K
12:21 9.32 9.34 9.32 9.34 3.9K
12:22 9.33 9.34 9.33 9.34 15.6K
12:23 9.34 9.34 9.34 9.34 10.9K
12:24 9.35 9.35 9.35 9.35 15.0K
12:25 9.37 9.38 9.37 9.38 7.8K
12:26 9.39 9.39 9.36 9.36 12.2K
12:27 9.37 9.39 9.37 9.39 9.0K
12:28 9.39 9.39 9.37 9.37 17.9K
12:29 9.36 9.36 9.35 9.36 3.2K
12:30 9.36 9.36 9.34 9.35 17.4K
12:31 9.35 9.36 9.35 9.35 2.8K
12:32 9.36 9.36 9.35 9.35 1.9K
12:33 9.36 9.36 9.36 9.36 2.9K
12:34 9.35 9.35 9.35 9.35 1.2K
12:36 9.35 9.36 9.35 9.36 4.0K
12:37 9.36 9.36 9.34 9.34 10.8K
12:38 9.34 9.34 9.34 9.34 0.2K
12:39 9.34 9.34 9.34 9.34 3.5K
12:40 9.33 9.34 9.33 9.34 0.5K
12:42 9.34 9.35 9.34 9.35 10.1K
12:43 9.35 9.35 9.35 9.35 0.5K
12:44 9.34 9.34 9.34 9.34 10.6K
12:45 9.34 9.34 9.34 9.34 0.9K
12:46 9.34 9.34 9.33 9.33 16.3K
12:47 9.33 9.33 9.33 9.33 0.8K
12:48 9.34 9.34 9.33 9.33 1.6K
12:52 9.33 9.33 9.33 9.33 1.1K
12:53 9.32 9.32 9.32 9.32 7.7K
12:54 9.31 9.31 9.31 9.31 0.5K
12:55 9.31 9.31 9.31 9.31 4.0K
12:57 9.31 9.31 9.30 9.30 1.6K
12:58 9.31 9.31 9.31 9.31 4.3K
13:00 9.32 9.32 9.32 9.32 5.9K
13:05 9.31 9.31 9.31 9.31 2.1K
13:07 9.31 9.31 9.31 9.31 0.5K
13:08 9.31 9.31 9.31 9.31 1.8K
13:09 9.31 9.31 9.29 9.29 2.3K
13:10 9.29 9.29 9.29 9.29 1.9K
13:11 9.29 9.30 9.29 9.30 3.1K
13:12 9.29 9.29 9.28 9.28 7.5K
13:14 9.28 9.28 9.28 9.28 0.8K
13:15 9.27 9.27 9.27 9.27 0.2K
13:16 9.27 9.27 9.27 9.27 0.2K
13:17 9.27 9.27 9.27 9.27 0.4K
13:18 9.27 9.27 9.27 9.27 7.7K
13:20 9.26 9.29 9.26 9.29 7.2K
13:21 9.29 9.29 9.27 9.27 7.3K
13:23 9.26 9.26 9.26 9.26 2.3K
13:25 9.27 9.27 9.27 9.27 0.7K
13:26 9.27 9.27 9.27 9.27 1.8K
13:29 9.26 9.28 9.26 9.28 2.4K
13:30 9.28 9.30 9.28 9.30 13.1K
13:31 9.30 9.30 9.30 9.30 1.7K
13:33 9.30 9.30 9.30 9.30 0.3K
13:34 9.31 9.31 9.30 9.30 2.5K
13:36 9.30 9.30 9.30 9.30 0.5K
13:37 9.30 9.30 9.30 9.30 0.7K
13:38 9.30 9.30 9.29 9.29 12.0K
13:39 9.29 9.29 9.29 9.29 0.1K
13:40 9.29 9.29 9.26 9.27 13.4K
13:41 9.27 9.27 9.27 9.27 2.7K
13:42 9.25 9.25 9.25 9.25 0.6K
13:43 9.25 9.25 9.25 9.25 3.3K
13:44 9.24 9.25 9.24 9.24 1.0K
13:45 9.24 9.24 9.24 9.24 1.9K
13:46 9.23 9.23 9.23 9.23 0.9K
13:47 9.23 9.23 9.23 9.23 1.7K
13:48 9.23 9.23 9.22 9.22 5.0K
13:49 9.22 9.22 9.19 9.19 3.8K
13:50 9.20 9.20 9.20 9.20 1.0K
13:51 9.20 9.20 9.20 9.20 1.1K
13:52 9.20 9.20 9.20 9.20 0.3K
13:53 9.20 9.20 9.20 9.20 1.5K
13:54 9.20 9.20 9.20 9.20 0.2K
13:55 9.20 9.20 9.20 9.20 0.6K
13:56 9.20 9.20 9.20 9.20 4.2K
13:57 9.20 9.20 9.20 9.20 0.5K
13:59 9.20 9.20 9.19 9.19 6.3K
14:00 9.19 9.20 9.19 9.20 8.8K
14:01 9.20 9.20 9.19 9.19 0.5K
14:03 9.20 9.20 9.20 9.20 0.4K
14:04 9.19 9.20 9.19 9.20 2.1K
14:07 9.21 9.21 9.19 9.20 6.0K
14:08 9.20 9.20 9.20 9.20 0.3K
14:09 9.20 9.20 9.20 9.20 2.9K
14:11 9.20 9.20 9.20 9.20 0.8K
14:12 9.20 9.20 9.20 9.20 1.1K
14:13 9.19 9.20 9.19 9.20 0.6K
14:14 9.20 9.20 9.20 9.20 0.8K
14:15 9.20 9.20 9.20 9.20 0.2K
14:16 9.19 9.19 9.19 9.19 5.8K
14:17 9.19 9.19 9.19 9.19 0.1K
14:18 9.19 9.19 9.19 9.19 1.2K
14:19 9.18 9.18 9.18 9.18 3.5K
14:20 9.18 9.18 9.16 9.16 6.8K
14:21 9.16 9.16 9.16 9.16 0.1K
14:22 9.16 9.16 9.16 9.16 1.0K
14:24 9.16 9.16 9.16 9.16 2.4K
14:25 9.17 9.17 9.16 9.16 6.2K
14:26 9.15 9.15 9.15 9.15 1.6K
14:28 9.16 9.16 9.16 9.16 1.0K
14:29 9.16 9.16 9.16 9.16 1.9K
14:30 9.15 9.15 9.15 9.15 0.7K
14:31 9.16 9.17 9.16 9.17 4.1K
14:35 9.17 9.17 9.17 9.17 1.7K
14:38 9.17 9.17 9.17 9.17 0.6K
14:39 9.17 9.17 9.16 9.16 5.5K
14:40 9.16 9.16 9.16 9.16 0.7K
14:41 9.16 9.16 9.16 9.16 0.1K
14:42 9.15 9.16 9.15 9.16 7.3K
14:43 9.17 9.17 9.17 9.17 2.4K
14:44 9.16 9.16 9.16 9.16 1.3K
14:45 9.16 9.16 9.16 9.16 2.3K
14:46 9.16 9.16 9.16 9.16 0.8K
14:47 9.17 9.17 9.17 9.17 0.4K
14:48 9.17 9.17 9.17 9.17 5.2K
14:49 9.17 9.19 9.17 9.19 5.6K
14:50 9.19 9.19 9.19 9.19 0.4K
14:51 9.18 9.18 9.18 9.18 5.7K
14:52 9.17 9.17 9.17 9.17 1.1K
14:54 9.18 9.18 9.17 9.17 1.4K
14:56 9.18 9.19 9.18 9.19 4.7K
14:59 9.19 9.19 9.19 9.19 0.6K
15:00 9.19 9.19 9.18 9.18 1.5K
15:01 9.18 9.18 9.18 9.18 0.6K
15:02 9.19 9.19 9.18 9.18 6.3K
15:03 9.18 9.18 9.18 9.18 1.8K
15:05 9.18 9.18 9.17 9.17 1.3K
15:06 9.18 9.18 9.18 9.18 0.6K
15:07 9.17 9.17 9.17 9.17 0.7K
15:08 9.18 9.18 9.18 9.18 0.6K
15:09 9.19 9.20 9.19 9.20 7.0K
15:10 9.20 9.20 9.20 9.20 0.3K
15:11 9.20 9.20 9.20 9.20 1.1K
15:12 9.20 9.20 9.20 9.20 0.7K
15:13 9.20 9.20 9.19 9.20 1.0K
15:14 9.20 9.21 9.20 9.21 5.6K
15:15 9.21 9.21 9.21 9.21 15.9K
15:16 9.21 9.21 9.20 9.21 4.4K
15:17 9.21 9.21 9.21 9.21 0.7K
15:18 9.21 9.21 9.21 9.21 0.2K
15:19 9.20 9.21 9.20 9.21 0.4K
15:20 9.20 9.20 9.20 9.20 8.9K
15:21 9.19 9.19 9.19 9.19 0.6K
15:22 9.20 9.20 9.19 9.19 1.3K
15:23 9.19 9.19 9.19 9.19 3.4K
15:25 9.19 9.21 9.19 9.21 8.7K
15:27 9.21 9.21 9.21 9.21 0.3K
15:28 9.21 9.21 9.21 9.21 1.3K
15:29 9.20 9.21 9.20 9.20 2.5K
15:30 9.21 9.21 9.20 9.21 1.0K
15:31 9.21 9.21 9.21 9.21 3.4K
15:32 9.21 9.21 9.21 9.21 5.2K
15:33 9.22 9.22 9.22 9.22 0.7K
15:34 9.22 9.22 9.22 9.22 1.1K
15:35 9.22 9.24 9.22 9.24 8.7K
15:36 9.24 9.24 9.24 9.24 2.7K
15:37 9.24 9.24 9.24 9.24 2.0K
15:38 9.24 9.24 9.24 9.24 0.1K
15:39 9.24 9.24 9.22 9.22 9.2K
15:40 9.22 9.22 9.22 9.22 0.5K
15:41 9.22 9.22 9.21 9.21 1.6K
15:42 9.22 9.22 9.22 9.22 3.5K
15:43 9.22 9.22 9.21 9.21 0.8K
15:44 9.22 9.22 9.21 9.22 1.8K
15:45 9.22 9.22 9.21 9.21 6.9K
15:46 9.22 9.22 9.21 9.22 2.3K
15:47 9.21 9.22 9.21 9.22 13.0K
15:48 9.22 9.22 9.21 9.21 2.3K
15:49 9.22 9.22 9.21 9.21 6.7K
15:50 9.21 9.21 9.20 9.20 16.0K
15:51 9.20 9.20 9.19 9.19 2.3K
15:52 9.20 9.20 9.19 9.19 3.3K
15:53 9.19 9.19 9.18 9.19 5.3K
15:54 9.19 9.19 9.19 9.19 13.7K
15:55 9.19 9.19 9.19 9.19 5.2K
15:56 9.19 9.20 9.19 9.19 44.8K
15:57 9.20 9.20 9.20 9.20 19.3K
15:58 9.20 9.20 9.20 9.20 19.3K
15:59 9.20 9.20 9.19 9.19 264.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし