MFAフィナンシャル (MFA)

MFA
🏛️ アメリカ →
9.21
最終更新: 2025-10-02
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 10.40 10.40 10.30 10.30 100.5K
09:31 10.31 10.31 10.29 10.29 14.2K
09:32 10.31 10.31 10.31 10.31 8.7K
09:33 10.27 10.29 10.27 10.29 8.4K
09:34 10.29 10.29 10.28 10.28 11.5K
09:35 10.29 10.32 10.29 10.32 8.3K
09:36 10.32 10.32 10.32 10.32 1.0K
09:37 10.34 10.35 10.34 10.34 18.7K
09:38 10.38 10.38 10.38 10.38 3.1K
09:39 10.38 10.38 10.38 10.38 4.0K
09:42 10.35 10.35 10.35 10.35 0.3K
09:43 10.34 10.34 10.33 10.33 8.1K
09:44 10.33 10.33 10.33 10.33 1.2K
09:45 10.32 10.32 10.30 10.30 3.8K
09:46 10.31 10.32 10.31 10.32 11.5K
09:47 10.33 10.33 10.33 10.33 1.3K
09:48 10.34 10.34 10.34 10.34 1.7K
09:49 10.34 10.34 10.34 10.34 1.0K
09:51 10.32 10.32 10.32 10.32 5.4K
09:52 10.32 10.33 10.32 10.33 1.8K
09:53 10.33 10.33 10.33 10.33 0.9K
09:54 10.35 10.35 10.35 10.35 0.7K
09:55 10.35 10.35 10.35 10.35 1.7K
09:56 10.36 10.36 10.34 10.34 6.3K
09:57 10.34 10.34 10.34 10.34 0.9K
10:00 10.32 10.32 10.32 10.32 1.8K
10:01 10.29 10.29 10.29 10.29 2.0K
10:02 10.31 10.31 10.30 10.30 3.5K
10:03 10.31 10.31 10.31 10.31 0.3K
10:04 10.32 10.32 10.32 10.32 1.2K
10:05 10.30 10.30 10.30 10.30 2.7K
10:06 10.31 10.31 10.30 10.30 1.3K
10:07 10.31 10.31 10.31 10.31 1.9K
10:08 10.32 10.32 10.32 10.32 2.2K
10:09 10.31 10.32 10.31 10.32 1.5K
10:11 10.32 10.32 10.32 10.32 0.3K
10:12 10.32 10.32 10.32 10.32 3.5K
10:14 10.31 10.31 10.31 10.31 0.4K
10:15 10.31 10.32 10.31 10.32 0.8K
10:16 10.31 10.31 10.31 10.31 1.8K
10:17 10.31 10.31 10.31 10.31 1.2K
10:19 10.31 10.31 10.31 10.31 3.2K
10:21 10.33 10.33 10.33 10.33 2.1K
10:23 10.32 10.32 10.32 10.32 1.7K
10:26 10.31 10.31 10.31 10.31 0.9K
10:27 10.32 10.32 10.32 10.32 1.1K
10:28 10.32 10.32 10.32 10.32 0.1K
10:29 10.32 10.32 10.32 10.32 11.3K
10:30 10.32 10.32 10.32 10.32 3.1K
10:34 10.33 10.33 10.33 10.33 5.5K
10:35 10.33 10.33 10.33 10.33 17.3K
10:39 10.33 10.33 10.33 10.33 0.6K
10:40 10.33 10.33 10.33 10.33 0.6K
10:41 10.33 10.33 10.33 10.33 2.0K
10:42 10.34 10.34 10.33 10.33 8.2K
10:43 10.34 10.34 10.34 10.34 0.8K
10:45 10.34 10.34 10.34 10.34 0.6K
10:46 10.34 10.34 10.34 10.34 0.5K
10:47 10.34 10.34 10.34 10.34 1.3K
10:48 10.34 10.34 10.34 10.34 0.2K
10:49 10.34 10.34 10.34 10.34 1.2K
10:51 10.34 10.34 10.34 10.34 16.7K
10:52 10.34 10.34 10.34 10.34 6.5K
10:55 10.34 10.34 10.34 10.34 0.5K
10:56 10.34 10.34 10.33 10.33 3.2K
10:57 10.33 10.34 10.33 10.34 4.0K
10:58 10.33 10.33 10.33 10.33 0.2K
10:59 10.34 10.34 10.34 10.34 0.5K
11:00 10.35 10.35 10.34 10.34 4.2K
11:03 10.35 10.35 10.35 10.35 3.8K
11:04 10.35 10.35 10.35 10.35 2.4K
11:07 10.34 10.34 10.34 10.34 3.5K
11:08 10.34 10.34 10.34 10.34 8.6K
11:10 10.33 10.33 10.33 10.33 0.6K
11:11 10.33 10.33 10.33 10.33 1.8K
11:12 10.34 10.34 10.34 10.34 5.8K
11:13 10.35 10.35 10.35 10.35 6.1K
11:14 10.35 10.35 10.35 10.35 2.1K
11:16 10.35 10.35 10.35 10.35 1.2K
11:18 10.35 10.35 10.35 10.35 1.6K
11:19 10.36 10.36 10.36 10.36 2.4K
11:20 10.36 10.36 10.36 10.36 5.0K
11:21 10.37 10.37 10.37 10.37 0.3K
11:22 10.37 10.37 10.37 10.37 0.6K
11:23 10.37 10.38 10.37 10.37 9.0K
11:24 10.38 10.38 10.38 10.38 0.9K
11:25 10.38 10.38 10.38 10.38 0.2K
11:26 10.38 10.38 10.37 10.37 0.6K
11:27 10.37 10.37 10.37 10.37 2.2K
11:28 10.38 10.38 10.38 10.38 1.8K
11:29 10.38 10.38 10.38 10.38 1.4K
11:33 10.37 10.37 10.37 10.37 0.4K
11:34 10.37 10.37 10.37 10.37 1.0K
11:35 10.37 10.37 10.37 10.37 0.6K
11:36 10.37 10.38 10.37 10.38 1.6K
11:37 10.37 10.37 10.37 10.37 1.0K
11:39 10.37 10.37 10.37 10.37 0.8K
11:41 10.36 10.36 10.36 10.36 0.2K
11:42 10.37 10.37 10.37 10.37 0.5K
11:44 10.37 10.37 10.37 10.37 1.2K
11:46 10.36 10.36 10.36 10.36 3.5K
11:48 10.35 10.35 10.35 10.35 0.8K
11:49 10.35 10.35 10.35 10.35 0.7K
11:50 10.35 10.35 10.35 10.35 1.1K
11:52 10.36 10.36 10.36 10.36 4.4K
11:54 10.35 10.35 10.35 10.35 2.4K
11:55 10.35 10.36 10.35 10.36 3.1K
11:56 10.35 10.36 10.35 10.36 0.5K
11:58 10.37 10.37 10.37 10.37 1.7K
11:59 10.37 10.37 10.37 10.37 2.9K
12:01 10.36 10.36 10.36 10.36 0.7K
12:02 10.37 10.37 10.37 10.37 1.5K
12:04 10.38 10.38 10.38 10.38 1.9K
12:07 10.38 10.38 10.38 10.38 2.3K
12:11 10.38 10.40 10.38 10.39 12.5K
12:14 10.39 10.39 10.39 10.39 0.3K
12:15 10.40 10.42 10.40 10.42 46.2K
12:16 10.42 10.42 10.41 10.42 4.2K
12:17 10.42 10.44 10.42 10.43 11.1K
12:18 10.43 10.43 10.42 10.43 9.1K
12:19 10.44 10.44 10.44 10.44 2.6K
12:20 10.44 10.44 10.44 10.44 0.4K
12:21 10.43 10.43 10.43 10.43 2.1K
12:22 10.43 10.43 10.43 10.43 1.4K
12:24 10.44 10.44 10.44 10.44 4.3K
12:25 10.44 10.45 10.44 10.44 3.3K
12:28 10.45 10.45 10.44 10.44 0.8K
12:29 10.44 10.45 10.44 10.45 0.9K
12:31 10.45 10.45 10.44 10.45 0.5K
12:32 10.45 10.45 10.45 10.45 0.5K
12:33 10.45 10.45 10.45 10.45 1.5K
12:34 10.45 10.45 10.45 10.45 0.3K
12:35 10.44 10.44 10.44 10.44 4.2K
12:36 10.44 10.44 10.43 10.43 25.4K
12:37 10.43 10.43 10.43 10.43 1.5K
12:39 10.43 10.43 10.43 10.43 2.0K
12:41 10.42 10.42 10.42 10.42 0.3K
12:42 10.42 10.42 10.42 10.42 0.6K
12:45 10.42 10.42 10.42 10.42 0.3K
12:46 10.41 10.41 10.41 10.41 0.2K
12:47 10.42 10.42 10.42 10.42 6.0K
12:49 10.43 10.43 10.43 10.43 1.5K
12:50 10.43 10.43 10.43 10.43 7.3K
12:51 10.43 10.43 10.43 10.43 1.0K
12:52 10.43 10.43 10.43 10.43 0.9K
12:53 10.43 10.43 10.43 10.43 1.0K
12:58 10.43 10.43 10.43 10.43 0.8K
13:00 10.42 10.43 10.42 10.43 9.0K
13:01 10.42 10.42 10.42 10.42 2.7K
13:02 10.42 10.42 10.42 10.42 0.7K
13:03 10.42 10.42 10.42 10.42 1.2K
13:04 10.42 10.42 10.42 10.42 0.9K
13:05 10.42 10.42 10.42 10.42 1.5K
13:06 10.43 10.43 10.43 10.43 0.6K
13:08 10.43 10.43 10.43 10.43 0.2K
13:09 10.43 10.43 10.42 10.42 13.2K
13:10 10.42 10.42 10.42 10.42 0.3K
13:11 10.41 10.41 10.41 10.41 1.8K
13:12 10.42 10.42 10.42 10.42 2.2K
13:13 10.42 10.42 10.42 10.42 1.9K
13:17 10.43 10.43 10.43 10.43 0.5K
13:18 10.43 10.43 10.43 10.43 8.1K
13:19 10.43 10.43 10.43 10.43 0.8K
13:20 10.43 10.43 10.43 10.43 0.3K
13:21 10.44 10.44 10.44 10.44 2.0K
13:22 10.44 10.44 10.44 10.44 1.3K
13:23 10.44 10.44 10.44 10.44 2.3K
13:24 10.44 10.44 10.44 10.44 5.7K
13:32 10.44 10.44 10.44 10.44 0.3K
13:34 10.44 10.44 10.44 10.44 6.7K
13:36 10.44 10.44 10.44 10.44 0.2K
13:38 10.44 10.44 10.44 10.44 1.6K
13:39 10.44 10.44 10.44 10.44 0.1K
13:40 10.44 10.44 10.44 10.44 0.3K
13:41 10.44 10.45 10.44 10.45 1.7K
13:43 10.44 10.44 10.44 10.44 4.7K
13:44 10.44 10.44 10.44 10.44 0.2K
13:45 10.44 10.44 10.44 10.44 0.5K
13:46 10.43 10.43 10.43 10.43 3.5K
13:47 10.43 10.43 10.43 10.43 0.8K
13:48 10.43 10.43 10.43 10.43 0.4K
13:49 10.43 10.43 10.43 10.43 0.8K
13:50 10.43 10.43 10.43 10.43 0.1K
13:52 10.42 10.42 10.42 10.42 11.3K
13:53 10.42 10.42 10.42 10.42 2.7K
13:54 10.42 10.42 10.42 10.42 1.2K
13:55 10.42 10.42 10.42 10.42 0.9K
13:56 10.41 10.41 10.41 10.41 1.8K
13:58 10.41 10.42 10.41 10.42 3.9K
13:59 10.41 10.42 10.41 10.42 3.4K
14:00 10.42 10.42 10.42 10.42 4.4K
14:01 10.42 10.42 10.42 10.42 2.4K
14:02 10.41 10.41 10.40 10.40 6.0K
14:04 10.40 10.40 10.39 10.39 19.4K
14:05 10.38 10.38 10.38 10.38 2.8K
14:06 10.39 10.39 10.38 10.38 3.1K
14:07 10.38 10.38 10.38 10.38 0.5K
14:08 10.38 10.38 10.38 10.38 6.0K
14:11 10.37 10.37 10.37 10.37 2.0K
14:15 10.38 10.38 10.38 10.38 1.4K
14:16 10.38 10.38 10.38 10.38 12.5K
14:17 10.38 10.38 10.38 10.38 1.7K
14:18 10.37 10.37 10.37 10.37 0.6K
14:19 10.38 10.38 10.38 10.38 26.2K
14:20 10.38 10.38 10.38 10.38 1.7K
14:21 10.38 10.38 10.38 10.38 2.8K
14:24 10.38 10.38 10.38 10.38 6.8K
14:25 10.37 10.37 10.37 10.37 3.5K
14:27 10.38 10.38 10.38 10.38 7.6K
14:28 10.39 10.39 10.39 10.39 0.4K
14:30 10.39 10.39 10.39 10.39 5.7K
14:31 10.39 10.39 10.39 10.39 0.5K
14:32 10.39 10.39 10.39 10.39 2.1K
14:34 10.39 10.39 10.39 10.39 2.7K
14:37 10.39 10.39 10.39 10.39 0.1K
14:38 10.39 10.39 10.38 10.39 6.0K
14:39 10.39 10.39 10.39 10.39 1.5K
14:40 10.38 10.38 10.38 10.38 5.7K
14:41 10.37 10.38 10.37 10.38 1.3K
14:42 10.37 10.37 10.37 10.37 0.1K
14:43 10.38 10.38 10.38 10.38 2.0K
14:44 10.38 10.38 10.38 10.38 8.3K
14:49 10.38 10.38 10.37 10.37 1.0K
14:50 10.37 10.37 10.37 10.37 0.8K
14:52 10.38 10.38 10.38 10.38 7.0K
14:53 10.38 10.38 10.38 10.38 4.7K
14:56 10.38 10.38 10.38 10.38 4.8K
14:57 10.38 10.38 10.38 10.38 14.4K
14:58 10.38 10.38 10.38 10.38 8.2K
15:04 10.37 10.37 10.37 10.37 7.8K
15:06 10.36 10.36 10.36 10.36 9.0K
15:07 10.36 10.36 10.36 10.36 0.2K
15:08 10.36 10.36 10.36 10.36 1.9K
15:10 10.35 10.35 10.34 10.34 9.8K
15:11 10.35 10.35 10.35 10.35 1.5K
15:12 10.35 10.35 10.35 10.35 2.3K
15:13 10.34 10.34 10.34 10.34 2.0K
15:14 10.34 10.35 10.34 10.35 5.9K
15:15 10.34 10.35 10.34 10.35 4.9K
15:16 10.34 10.34 10.34 10.34 1.0K
15:17 10.34 10.34 10.34 10.34 0.6K
15:18 10.34 10.34 10.33 10.33 8.6K
15:19 10.33 10.34 10.33 10.34 5.0K
15:21 10.34 10.34 10.33 10.33 2.7K
15:22 10.34 10.34 10.34 10.34 3.0K
15:25 10.33 10.33 10.33 10.33 1.0K
15:26 10.33 10.33 10.32 10.32 17.4K
15:27 10.31 10.31 10.31 10.31 8.6K
15:28 10.31 10.31 10.31 10.31 1.6K
15:29 10.32 10.32 10.32 10.32 3.7K
15:30 10.32 10.32 10.31 10.32 7.0K
15:32 10.32 10.33 10.32 10.32 28.5K
15:33 10.33 10.33 10.33 10.33 1.4K
15:34 10.32 10.32 10.32 10.32 1.3K
15:35 10.33 10.33 10.32 10.32 0.6K
15:36 10.33 10.33 10.31 10.31 13.3K
15:37 10.32 10.32 10.31 10.31 3.0K
15:38 10.32 10.32 10.31 10.31 3.8K
15:39 10.32 10.32 10.32 10.32 1.3K
15:40 10.31 10.31 10.31 10.31 1.9K
15:41 10.32 10.32 10.32 10.32 1.4K
15:42 10.32 10.32 10.32 10.32 2.2K
15:43 10.32 10.32 10.32 10.32 10.4K
15:44 10.31 10.31 10.31 10.31 3.0K
15:45 10.32 10.32 10.31 10.31 0.8K
15:46 10.31 10.32 10.31 10.32 1.5K
15:47 10.32 10.32 10.31 10.31 2.8K
15:48 10.32 10.32 10.31 10.31 2.5K
15:49 10.32 10.32 10.32 10.32 4.0K
15:50 10.33 10.35 10.33 10.35 20.5K
15:51 10.35 10.35 10.34 10.34 24.4K
15:52 10.34 10.34 10.33 10.33 11.5K
15:53 10.33 10.33 10.33 10.33 23.1K
15:55 10.34 10.34 10.33 10.33 2.6K
15:56 10.33 10.34 10.33 10.33 25.3K
15:57 10.34 10.34 10.33 10.33 5.8K
15:58 10.34 10.34 10.33 10.33 15.5K
15:59 10.33 10.34 10.32 10.34 129.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし