MFAフィナンシャル (MFA)

MFA
🏛️ アメリカ →
9.30
最終更新: 2025-10-01
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 10.25 10.25 10.22 10.22 29.5K
09:31 10.23 10.23 10.23 10.23 3.4K
09:32 10.25 10.27 10.25 10.27 5.0K
09:33 10.25 10.25 10.25 10.25 0.4K
09:34 10.26 10.26 10.26 10.26 1.2K
09:35 10.26 10.26 10.26 10.26 1.6K
09:36 10.27 10.28 10.27 10.27 7.1K
09:37 10.28 10.28 10.28 10.28 4.0K
09:38 10.27 10.28 10.27 10.27 13.6K
09:39 10.27 10.27 10.26 10.26 10.9K
09:40 10.27 10.28 10.27 10.28 1.5K
09:41 10.28 10.28 10.27 10.27 4.0K
09:42 10.27 10.28 10.27 10.28 5.3K
09:43 10.28 10.28 10.28 10.28 2.4K
09:44 10.28 10.28 10.28 10.28 1.9K
09:47 10.28 10.28 10.28 10.28 0.6K
09:49 10.27 10.27 10.27 10.27 0.5K
09:50 10.28 10.28 10.27 10.27 3.4K
09:53 10.29 10.29 10.29 10.29 1.3K
09:55 10.30 10.30 10.30 10.30 1.2K
09:58 10.29 10.29 10.29 10.29 1.6K
10:00 10.32 10.32 10.31 10.31 11.8K
10:01 10.31 10.31 10.31 10.31 0.4K
10:02 10.31 10.31 10.31 10.31 1.5K
10:03 10.31 10.31 10.28 10.28 4.9K
10:04 10.27 10.27 10.26 10.27 6.5K
10:05 10.27 10.27 10.27 10.27 2.7K
10:08 10.27 10.27 10.27 10.27 4.2K
10:10 10.24 10.25 10.24 10.25 8.3K
10:11 10.26 10.26 10.26 10.26 0.5K
10:13 10.26 10.26 10.26 10.26 0.2K
10:14 10.25 10.25 10.25 10.25 1.1K
10:16 10.23 10.23 10.23 10.23 10.5K
10:17 10.22 10.22 10.22 10.22 1.6K
10:18 10.24 10.24 10.24 10.24 1.7K
10:22 10.23 10.23 10.23 10.23 0.3K
10:23 10.23 10.23 10.23 10.23 0.1K
10:24 10.23 10.23 10.23 10.23 4.5K
10:26 10.23 10.23 10.23 10.23 0.5K
10:28 10.22 10.22 10.22 10.22 7.5K
10:30 10.21 10.21 10.21 10.21 1.3K
10:31 10.21 10.22 10.21 10.22 1.0K
10:32 10.20 10.20 10.20 10.20 0.4K
10:33 10.20 10.20 10.20 10.20 2.5K
10:35 10.20 10.20 10.20 10.20 0.5K
10:36 10.20 10.20 10.20 10.20 0.2K
10:37 10.21 10.21 10.21 10.21 2.7K
10:43 10.21 10.22 10.21 10.22 30.2K
10:45 10.22 10.22 10.22 10.22 1.4K
10:46 10.23 10.23 10.23 10.23 2.2K
10:49 10.23 10.23 10.23 10.23 0.5K
10:51 10.22 10.22 10.22 10.22 1.1K
10:53 10.22 10.22 10.22 10.22 1.8K
10:57 10.21 10.22 10.21 10.22 3.1K
11:00 10.21 10.21 10.21 10.21 0.4K
11:01 10.22 10.22 10.22 10.22 4.6K
11:03 10.23 10.23 10.23 10.23 11.8K
11:07 10.21 10.21 10.21 10.21 0.2K
11:08 10.22 10.22 10.22 10.22 1.8K
11:10 10.23 10.23 10.23 10.23 3.0K
11:11 10.23 10.23 10.23 10.23 0.4K
11:15 10.23 10.24 10.23 10.23 7.7K
11:16 10.23 10.24 10.23 10.24 3.3K
11:18 10.23 10.23 10.23 10.23 1.9K
11:20 10.23 10.23 10.23 10.23 1.2K
11:21 10.21 10.21 10.21 10.21 0.6K
11:22 10.22 10.22 10.22 10.22 1.7K
11:23 10.23 10.23 10.23 10.23 2.4K
11:27 10.24 10.24 10.24 10.24 4.6K
11:28 10.24 10.24 10.24 10.24 0.8K
11:30 10.23 10.23 10.23 10.23 5.0K
11:31 10.23 10.23 10.23 10.23 0.2K
11:32 10.24 10.24 10.23 10.23 0.7K
11:35 10.24 10.24 10.24 10.24 3.2K
11:39 10.25 10.25 10.25 10.25 0.6K
11:43 10.25 10.26 10.25 10.26 21.4K
11:46 10.25 10.25 10.25 10.25 1.5K
11:47 10.26 10.26 10.26 10.26 4.5K
11:48 10.27 10.27 10.27 10.27 1.1K
11:50 10.27 10.27 10.27 10.27 0.2K
11:51 10.27 10.27 10.27 10.27 2.8K
11:52 10.28 10.28 10.28 10.28 4.1K
11:53 10.28 10.28 10.28 10.28 0.3K
11:54 10.28 10.28 10.28 10.28 3.6K
11:55 10.29 10.29 10.29 10.29 0.5K
11:58 10.29 10.29 10.29 10.29 1.8K
11:59 10.28 10.28 10.28 10.28 3.4K
12:01 10.27 10.27 10.27 10.27 0.5K
12:02 10.28 10.28 10.28 10.28 0.1K
12:03 10.28 10.28 10.28 10.28 10.1K
12:04 10.28 10.28 10.28 10.28 0.5K
12:05 10.27 10.27 10.27 10.27 3.1K
12:07 10.27 10.28 10.27 10.28 0.8K
12:11 10.28 10.28 10.28 10.28 3.7K
12:14 10.27 10.27 10.27 10.27 0.5K
12:17 10.27 10.27 10.27 10.27 0.2K
12:18 10.26 10.26 10.26 10.26 2.4K
12:20 10.27 10.27 10.27 10.27 1.8K
12:24 10.28 10.28 10.28 10.28 1.3K
12:25 10.28 10.28 10.28 10.28 1.1K
12:27 10.28 10.28 10.28 10.28 1.1K
12:30 10.28 10.28 10.28 10.28 0.3K
12:31 10.28 10.28 10.28 10.28 3.1K
12:34 10.29 10.29 10.29 10.29 0.1K
12:35 10.29 10.29 10.29 10.29 0.3K
12:36 10.29 10.29 10.28 10.28 3.0K
12:38 10.28 10.28 10.28 10.28 2.0K
12:39 10.28 10.28 10.28 10.28 0.9K
12:43 10.28 10.28 10.28 10.28 0.4K
12:44 10.28 10.28 10.28 10.28 1.4K
12:47 10.28 10.28 10.28 10.28 1.0K
12:49 10.29 10.29 10.29 10.29 0.1K
12:50 10.28 10.28 10.28 10.28 8.8K
12:51 10.28 10.28 10.28 10.28 0.9K
12:55 10.28 10.28 10.28 10.28 0.9K
12:59 10.28 10.28 10.27 10.27 2.8K
13:01 10.27 10.27 10.27 10.27 0.6K
13:02 10.27 10.27 10.27 10.27 3.0K
13:03 10.28 10.28 10.28 10.28 0.7K
13:05 10.26 10.26 10.26 10.26 0.4K
13:06 10.26 10.26 10.26 10.26 1.9K
13:07 10.26 10.26 10.26 10.26 1.9K
13:08 10.27 10.28 10.27 10.28 0.8K
13:09 10.27 10.27 10.27 10.27 0.3K
13:10 10.28 10.28 10.28 10.28 0.2K
13:11 10.28 10.28 10.27 10.27 11.8K
13:14 10.28 10.28 10.28 10.28 0.2K
13:15 10.28 10.28 10.28 10.28 0.3K
13:16 10.28 10.28 10.28 10.28 10.3K
13:18 10.28 10.28 10.28 10.28 0.2K
13:19 10.28 10.28 10.28 10.28 1.0K
13:25 10.27 10.27 10.27 10.27 2.0K
13:27 10.26 10.27 10.26 10.27 1.6K
13:30 10.27 10.27 10.27 10.27 0.4K
13:32 10.26 10.26 10.26 10.26 3.1K
13:35 10.27 10.27 10.27 10.27 4.6K
13:40 10.26 10.26 10.26 10.26 1.0K
13:44 10.27 10.27 10.27 10.27 4.7K
13:45 10.28 10.28 10.28 10.28 10.5K
13:46 10.29 10.29 10.29 10.29 0.7K
13:50 10.29 10.29 10.29 10.29 0.3K
13:51 10.29 10.30 10.29 10.30 2.4K
13:53 10.30 10.30 10.30 10.30 5.2K
13:56 10.30 10.30 10.30 10.30 0.2K
13:57 10.30 10.30 10.29 10.29 0.6K
13:58 10.30 10.30 10.30 10.30 0.8K
14:00 10.30 10.30 10.30 10.30 0.2K
14:01 10.30 10.30 10.30 10.30 0.1K
14:02 10.30 10.31 10.30 10.31 7.5K
14:03 10.30 10.30 10.30 10.30 0.3K
14:04 10.31 10.31 10.31 10.31 0.2K
14:05 10.31 10.32 10.31 10.32 13.0K
14:06 10.32 10.32 10.32 10.32 0.5K
14:07 10.32 10.32 10.32 10.32 2.7K
14:08 10.31 10.31 10.31 10.31 0.8K
14:09 10.32 10.32 10.32 10.32 0.4K
14:11 10.32 10.32 10.32 10.32 1.0K
14:13 10.32 10.32 10.32 10.32 0.2K
14:14 10.32 10.32 10.32 10.32 0.7K
14:15 10.32 10.32 10.32 10.32 0.5K
14:17 10.32 10.33 10.32 10.33 7.8K
14:18 10.32 10.33 10.32 10.33 0.7K
14:21 10.33 10.33 10.33 10.33 0.2K
14:22 10.33 10.33 10.33 10.33 0.3K
14:23 10.33 10.33 10.33 10.33 0.5K
14:24 10.33 10.33 10.33 10.33 0.2K
14:25 10.33 10.33 10.33 10.33 1.3K
14:26 10.33 10.33 10.33 10.33 7.6K
14:27 10.33 10.35 10.33 10.34 6.7K
14:29 10.35 10.35 10.35 10.35 0.4K
14:30 10.35 10.35 10.35 10.35 0.2K
14:31 10.35 10.35 10.35 10.35 10.5K
14:32 10.35 10.35 10.35 10.35 10.4K
14:34 10.35 10.35 10.35 10.35 0.5K
14:36 10.35 10.35 10.34 10.34 0.3K
14:37 10.34 10.34 10.34 10.34 3.2K
14:38 10.34 10.34 10.34 10.34 0.6K
14:39 10.34 10.34 10.34 10.34 5.1K
14:40 10.34 10.34 10.34 10.34 0.4K
14:41 10.33 10.33 10.33 10.33 1.6K
14:42 10.34 10.34 10.33 10.33 4.0K
14:45 10.33 10.33 10.33 10.33 5.0K
14:47 10.32 10.32 10.32 10.32 0.1K
14:48 10.32 10.32 10.32 10.32 2.5K
14:49 10.32 10.32 10.32 10.32 0.7K
14:50 10.32 10.33 10.32 10.33 25.0K
14:53 10.34 10.34 10.34 10.34 2.1K
14:56 10.34 10.34 10.34 10.34 4.4K
14:58 10.34 10.34 10.34 10.34 0.3K
14:59 10.34 10.34 10.34 10.34 0.4K
15:01 10.34 10.34 10.34 10.34 0.2K
15:02 10.34 10.34 10.33 10.33 3.6K
15:03 10.33 10.33 10.33 10.33 0.3K
15:04 10.33 10.33 10.33 10.33 3.2K
15:05 10.34 10.34 10.33 10.33 5.4K
15:06 10.34 10.34 10.34 10.34 1.3K
15:11 10.34 10.34 10.34 10.34 0.3K
15:12 10.34 10.34 10.34 10.34 2.9K
15:16 10.35 10.35 10.35 10.35 1.0K
15:18 10.35 10.35 10.35 10.35 1.1K
15:20 10.35 10.36 10.35 10.36 11.1K
15:21 10.35 10.36 10.35 10.36 2.9K
15:22 10.36 10.36 10.36 10.36 10.0K
15:23 10.37 10.37 10.37 10.37 0.5K
15:24 10.37 10.37 10.37 10.37 0.2K
15:25 10.36 10.36 10.36 10.36 0.8K
15:26 10.37 10.37 10.37 10.37 1.1K
15:28 10.37 10.37 10.37 10.37 6.2K
15:30 10.38 10.38 10.38 10.38 2.4K
15:31 10.38 10.38 10.38 10.38 8.8K
15:32 10.38 10.38 10.38 10.38 4.0K
15:34 10.38 10.38 10.38 10.38 2.7K
15:37 10.38 10.38 10.37 10.38 0.9K
15:38 10.38 10.38 10.38 10.38 3.8K
15:39 10.38 10.38 10.38 10.38 0.6K
15:40 10.38 10.38 10.38 10.38 2.3K
15:42 10.37 10.38 10.37 10.38 1.1K
15:43 10.38 10.38 10.38 10.38 0.9K
15:44 10.38 10.38 10.38 10.38 4.3K
15:45 10.38 10.38 10.38 10.38 2.6K
15:47 10.38 10.38 10.36 10.36 8.2K
15:48 10.37 10.37 10.37 10.37 3.9K
15:49 10.37 10.37 10.37 10.37 0.2K
15:50 10.37 10.37 10.37 10.37 7.8K
15:52 10.38 10.38 10.38 10.38 4.5K
15:53 10.38 10.38 10.38 10.38 0.6K
15:54 10.38 10.38 10.38 10.38 4.3K
15:55 10.37 10.39 10.37 10.38 20.0K
15:56 10.38 10.38 10.38 10.38 14.4K
15:57 10.39 10.39 10.39 10.39 6.0K
15:58 10.39 10.39 10.39 10.39 6.4K
15:59 10.39 10.39 10.38 10.38 123.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし