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 10.24 10.24 10.24 10.24 7.0K
09:31 10.23 10.24 10.23 10.24 4.1K
09:32 10.26 10.27 10.26 10.27 4.8K
09:33 10.27 10.27 10.27 10.27 2.9K
09:34 10.27 10.28 10.27 10.28 4.5K
09:35 10.28 10.28 10.26 10.26 1.6K
09:36 10.27 10.27 10.27 10.27 1.2K
09:37 10.27 10.27 10.26 10.27 1.0K
09:38 10.26 10.26 10.26 10.26 7.9K
09:39 10.27 10.27 10.27 10.27 0.3K
09:40 10.28 10.28 10.28 10.28 6.8K
09:41 10.28 10.28 10.28 10.28 0.3K
09:42 10.27 10.27 10.27 10.27 4.6K
09:43 10.26 10.26 10.26 10.26 4.7K
09:44 10.25 10.26 10.25 10.26 5.8K
09:45 10.25 10.26 10.25 10.26 5.3K
09:46 10.26 10.26 10.26 10.26 4.4K
09:49 10.25 10.25 10.25 10.25 3.7K
09:51 10.25 10.26 10.25 10.26 3.8K
09:52 10.27 10.27 10.27 10.27 0.8K
09:53 10.28 10.28 10.28 10.28 1.5K
09:54 10.28 10.28 10.28 10.28 0.8K
09:56 10.27 10.28 10.27 10.28 4.0K
09:57 10.28 10.28 10.28 10.28 10.7K
09:59 10.28 10.28 10.28 10.28 1.0K
10:00 10.28 10.28 10.28 10.28 1.7K
10:01 10.28 10.28 10.28 10.28 1.7K
10:02 10.27 10.27 10.27 10.27 0.3K
10:03 10.27 10.27 10.27 10.27 1.0K
10:04 10.26 10.26 10.26 10.26 2.9K
10:06 10.26 10.26 10.26 10.26 3.1K
10:07 10.26 10.27 10.26 10.27 3.7K
10:08 10.28 10.28 10.28 10.28 1.5K
10:10 10.27 10.28 10.27 10.28 7.5K
10:11 10.28 10.28 10.27 10.27 28.1K
10:12 10.27 10.28 10.27 10.27 4.3K
10:13 10.27 10.28 10.27 10.28 5.5K
10:14 10.27 10.27 10.27 10.27 1.2K
10:15 10.27 10.27 10.27 10.27 1.3K
10:16 10.28 10.28 10.28 10.28 1.3K
10:17 10.28 10.28 10.27 10.27 3.7K
10:18 10.27 10.27 10.27 10.27 1.5K
10:19 10.26 10.26 10.26 10.26 1.5K
10:20 10.26 10.26 10.26 10.26 5.7K
10:21 10.26 10.27 10.26 10.27 2.4K
10:22 10.27 10.27 10.27 10.27 1.4K
10:23 10.27 10.27 10.27 10.27 6.5K
10:24 10.27 10.27 10.27 10.27 1.3K
10:25 10.27 10.27 10.27 10.27 2.4K
10:26 10.27 10.27 10.27 10.27 0.2K
10:27 10.27 10.27 10.27 10.27 0.9K
10:28 10.27 10.28 10.27 10.27 20.6K
10:29 10.27 10.27 10.26 10.26 6.4K
10:30 10.26 10.26 10.25 10.25 2.1K
10:32 10.25 10.25 10.25 10.25 28.0K
10:33 10.25 10.25 10.25 10.25 0.3K
10:34 10.25 10.25 10.25 10.25 2.3K
10:37 10.25 10.25 10.25 10.25 0.6K
10:39 10.25 10.25 10.25 10.25 2.3K
10:40 10.25 10.25 10.25 10.25 1.2K
10:41 10.25 10.25 10.25 10.25 0.5K
10:42 10.25 10.25 10.25 10.25 7.0K
10:43 10.25 10.25 10.25 10.25 0.4K
10:44 10.25 10.25 10.25 10.25 0.8K
10:45 10.25 10.26 10.25 10.25 5.4K
10:46 10.26 10.26 10.26 10.26 0.9K
10:48 10.26 10.26 10.26 10.26 0.3K
10:49 10.26 10.26 10.26 10.26 3.1K
10:50 10.27 10.27 10.27 10.27 0.7K
10:52 10.27 10.27 10.27 10.27 0.2K
10:53 10.26 10.26 10.26 10.26 2.8K
10:54 10.26 10.26 10.26 10.26 2.1K
10:55 10.27 10.27 10.27 10.27 0.9K
10:57 10.26 10.26 10.26 10.26 4.6K
10:59 10.25 10.26 10.25 10.26 2.2K
11:00 10.26 10.26 10.26 10.26 1.0K
11:01 10.26 10.26 10.26 10.26 0.5K
11:03 10.25 10.25 10.25 10.25 4.1K
11:04 10.25 10.25 10.25 10.25 0.8K
11:05 10.25 10.25 10.25 10.25 6.5K
11:06 10.25 10.25 10.25 10.25 0.4K
11:07 10.25 10.26 10.25 10.25 5.4K
11:08 10.26 10.26 10.25 10.25 5.8K
11:09 10.25 10.25 10.25 10.25 0.3K
11:10 10.25 10.27 10.25 10.27 7.7K
11:11 10.27 10.27 10.27 10.27 2.1K
11:14 10.27 10.27 10.27 10.27 2.8K
11:15 10.28 10.28 10.28 10.28 0.8K
11:17 10.29 10.29 10.29 10.29 1.0K
11:18 10.29 10.29 10.29 10.29 2.6K
11:19 10.28 10.28 10.28 10.28 1.9K
11:20 10.28 10.28 10.28 10.28 0.2K
11:21 10.28 10.28 10.28 10.28 0.3K
11:22 10.28 10.28 10.28 10.28 2.3K
11:23 10.28 10.28 10.28 10.28 1.0K
11:24 10.28 10.28 10.28 10.28 0.2K
11:25 10.28 10.28 10.28 10.28 0.3K
11:26 10.28 10.28 10.28 10.28 1.4K
11:28 10.28 10.28 10.28 10.28 4.0K
11:29 10.27 10.27 10.27 10.27 0.7K
11:31 10.27 10.27 10.27 10.27 1.1K
11:32 10.27 10.27 10.27 10.27 1.0K
11:33 10.27 10.27 10.27 10.27 1.2K
11:34 10.27 10.27 10.27 10.27 3.1K
11:35 10.27 10.27 10.27 10.27 2.7K
11:36 10.28 10.28 10.27 10.27 2.6K
11:37 10.26 10.26 10.26 10.26 0.6K
11:38 10.27 10.27 10.26 10.26 0.3K
11:39 10.26 10.26 10.26 10.26 3.4K
11:40 10.26 10.26 10.26 10.26 0.5K
11:41 10.26 10.26 10.26 10.26 0.7K
11:42 10.26 10.26 10.26 10.26 0.3K
11:43 10.26 10.26 10.26 10.26 1.6K
11:45 10.26 10.26 10.26 10.26 9.8K
11:46 10.26 10.26 10.26 10.26 2.5K
11:47 10.26 10.26 10.26 10.26 0.9K
11:48 10.27 10.27 10.27 10.27 7.8K
11:49 10.27 10.27 10.27 10.27 0.4K
11:50 10.27 10.28 10.27 10.28 2.5K
11:52 10.28 10.29 10.28 10.28 2.5K
11:55 10.28 10.28 10.28 10.28 0.3K
11:56 10.28 10.28 10.28 10.28 0.3K
11:58 10.28 10.28 10.28 10.28 2.6K
11:59 10.28 10.28 10.27 10.27 2.4K
12:00 10.28 10.28 10.28 10.28 0.4K
12:01 10.28 10.28 10.28 10.28 0.2K
12:03 10.28 10.28 10.28 10.28 0.7K
12:04 10.27 10.27 10.27 10.27 1.2K
12:06 10.27 10.27 10.27 10.27 1.0K
12:07 10.27 10.27 10.27 10.27 0.7K
12:08 10.27 10.27 10.27 10.27 7.0K
12:10 10.27 10.27 10.27 10.27 1.1K
12:12 10.27 10.27 10.27 10.27 0.1K
12:13 10.27 10.27 10.27 10.27 1.5K
12:15 10.27 10.27 10.27 10.27 0.1K
12:16 10.27 10.27 10.27 10.27 7.2K
12:17 10.26 10.26 10.26 10.26 0.2K
12:18 10.27 10.28 10.27 10.27 2.5K
12:19 10.27 10.27 10.27 10.27 2.4K
12:20 10.27 10.27 10.27 10.27 0.2K
12:21 10.27 10.27 10.27 10.27 0.9K
12:23 10.27 10.27 10.27 10.27 1.8K
12:24 10.28 10.28 10.28 10.28 0.9K
12:25 10.28 10.28 10.28 10.28 0.6K
12:28 10.27 10.27 10.27 10.27 4.1K
12:29 10.27 10.27 10.27 10.27 1.1K
12:30 10.26 10.26 10.26 10.26 0.3K
12:31 10.26 10.26 10.26 10.26 6.0K
12:32 10.26 10.26 10.26 10.26 0.3K
12:33 10.26 10.26 10.26 10.26 0.7K
12:34 10.26 10.26 10.26 10.26 3.6K
12:38 10.26 10.26 10.26 10.26 1.0K
12:39 10.26 10.26 10.26 10.26 0.4K
12:40 10.26 10.26 10.26 10.26 1.4K
12:41 10.26 10.26 10.26 10.26 0.2K
12:42 10.27 10.27 10.26 10.26 1.4K
12:43 10.26 10.26 10.26 10.26 7.6K
12:46 10.26 10.26 10.26 10.26 4.4K
12:47 10.26 10.26 10.26 10.26 0.8K
12:50 10.26 10.26 10.26 10.26 0.5K
12:54 10.25 10.25 10.25 10.25 0.8K
12:55 10.25 10.25 10.25 10.25 0.5K
12:56 10.25 10.25 10.25 10.25 0.6K
12:57 10.25 10.25 10.25 10.25 3.4K
13:00 10.24 10.24 10.24 10.24 6.1K
13:03 10.25 10.25 10.25 10.25 2.6K
13:04 10.25 10.25 10.25 10.25 0.5K
13:05 10.25 10.25 10.25 10.25 1.3K
13:06 10.25 10.25 10.25 10.25 0.4K
13:07 10.25 10.26 10.25 10.26 1.5K
13:08 10.25 10.25 10.25 10.25 0.5K
13:09 10.25 10.25 10.25 10.25 2.6K
13:10 10.25 10.25 10.25 10.25 2.6K
13:11 10.25 10.26 10.25 10.26 3.3K
13:12 10.25 10.25 10.25 10.25 0.8K
13:13 10.25 10.25 10.25 10.25 0.6K
13:14 10.24 10.25 10.24 10.25 3.7K
13:15 10.25 10.25 10.25 10.25 0.5K
13:18 10.25 10.25 10.25 10.25 0.3K
13:19 10.25 10.25 10.25 10.25 1.0K
13:20 10.25 10.25 10.25 10.25 4.6K
13:21 10.25 10.25 10.25 10.25 0.8K
13:22 10.25 10.25 10.25 10.25 0.2K
13:23 10.25 10.25 10.25 10.25 1.8K
13:25 10.25 10.25 10.25 10.25 0.7K
13:26 10.25 10.25 10.25 10.25 0.2K
13:27 10.25 10.26 10.25 10.25 1.0K
13:28 10.25 10.25 10.25 10.25 0.1K
13:29 10.24 10.25 10.24 10.25 29.4K
13:30 10.25 10.25 10.25 10.25 2.4K
13:31 10.24 10.25 10.24 10.25 4.0K
13:32 10.25 10.26 10.25 10.26 1.4K
13:33 10.25 10.25 10.25 10.25 1.6K
13:34 10.26 10.26 10.26 10.26 0.5K
13:35 10.26 10.26 10.25 10.25 3.1K
13:36 10.26 10.26 10.26 10.26 0.7K
13:37 10.26 10.26 10.25 10.25 2.0K
13:38 10.26 10.26 10.26 10.26 1.9K
13:39 10.25 10.26 10.25 10.26 0.6K
13:40 10.25 10.26 10.25 10.26 5.6K
13:43 10.25 10.25 10.25 10.25 0.3K
13:44 10.25 10.25 10.25 10.25 3.3K
13:47 10.26 10.26 10.26 10.26 2.9K
13:48 10.26 10.26 10.26 10.26 4.5K
13:49 10.26 10.26 10.26 10.26 4.2K
13:50 10.26 10.26 10.26 10.26 5.8K
13:51 10.25 10.25 10.25 10.25 0.8K
13:52 10.25 10.25 10.25 10.25 0.6K
13:53 10.25 10.25 10.25 10.25 1.8K
13:54 10.25 10.25 10.25 10.25 15.0K
13:55 10.25 10.26 10.25 10.26 5.2K
13:57 10.25 10.25 10.25 10.25 0.6K
13:58 10.25 10.26 10.25 10.26 3.1K
14:00 10.25 10.25 10.25 10.25 1.3K
14:01 10.25 10.25 10.25 10.25 1.2K
14:02 10.25 10.26 10.25 10.26 2.8K
14:03 10.26 10.26 10.26 10.26 0.7K
14:04 10.25 10.25 10.25 10.25 0.6K
14:05 10.25 10.25 10.25 10.25 1.1K
14:06 10.25 10.25 10.25 10.25 0.4K
14:07 10.25 10.26 10.25 10.26 0.6K
14:08 10.25 10.25 10.25 10.25 2.0K
14:09 10.25 10.25 10.25 10.25 1.3K
14:10 10.25 10.26 10.25 10.26 1.8K
14:11 10.25 10.25 10.25 10.25 1.0K
14:12 10.25 10.25 10.25 10.25 1.3K
14:13 10.25 10.25 10.25 10.25 0.8K
14:14 10.25 10.25 10.25 10.25 2.2K
14:15 10.25 10.25 10.25 10.25 1.2K
14:16 10.25 10.25 10.24 10.24 2.9K
14:17 10.24 10.24 10.23 10.23 4.9K
14:18 10.22 10.22 10.21 10.21 7.3K
14:19 10.21 10.21 10.19 10.19 9.9K
14:20 10.18 10.19 10.18 10.18 11.3K
14:21 10.18 10.19 10.18 10.19 22.8K
14:22 10.20 10.20 10.20 10.20 0.8K
14:23 10.20 10.21 10.20 10.21 9.2K
14:25 10.22 10.22 10.22 10.22 11.5K
14:26 10.22 10.22 10.22 10.22 3.3K
14:27 10.21 10.21 10.21 10.21 5.0K
14:28 10.21 10.21 10.21 10.21 3.3K
14:29 10.21 10.21 10.21 10.21 2.4K
14:30 10.21 10.21 10.20 10.21 1.3K
14:31 10.21 10.21 10.21 10.21 1.5K
14:34 10.21 10.21 10.20 10.21 8.0K
14:35 10.21 10.21 10.21 10.21 3.7K
14:36 10.21 10.22 10.21 10.22 11.1K
14:38 10.22 10.22 10.22 10.22 2.5K
14:39 10.22 10.22 10.21 10.21 2.8K
14:40 10.22 10.22 10.22 10.22 1.6K
14:41 10.21 10.22 10.21 10.21 5.7K
14:42 10.22 10.22 10.21 10.21 4.6K
14:43 10.21 10.21 10.20 10.21 3.2K
14:44 10.20 10.20 10.20 10.20 4.4K
14:45 10.20 10.20 10.20 10.20 2.5K
14:46 10.20 10.20 10.19 10.20 4.1K
14:47 10.20 10.20 10.20 10.20 0.6K
14:48 10.20 10.20 10.20 10.20 2.5K
14:49 10.20 10.21 10.20 10.21 6.6K
14:50 10.21 10.21 10.21 10.21 1.6K
14:51 10.21 10.21 10.20 10.21 1.8K
14:52 10.21 10.21 10.20 10.20 1.4K
14:53 10.21 10.21 10.21 10.21 1.7K
14:54 10.21 10.21 10.21 10.21 1.9K
14:56 10.21 10.21 10.21 10.21 3.5K
14:59 10.21 10.21 10.21 10.21 5.9K
15:00 10.21 10.21 10.21 10.21 2.7K
15:01 10.20 10.20 10.20 10.20 2.7K
15:02 10.21 10.21 10.21 10.21 0.6K
15:03 10.20 10.20 10.20 10.20 0.8K
15:06 10.21 10.21 10.21 10.21 2.2K
15:07 10.21 10.21 10.20 10.20 5.0K
15:08 10.20 10.20 10.20 10.20 2.4K
15:09 10.20 10.20 10.20 10.20 0.4K
15:10 10.20 10.20 10.19 10.19 5.6K
15:11 10.20 10.20 10.20 10.20 2.0K
15:12 10.20 10.20 10.19 10.19 4.7K
15:15 10.19 10.20 10.19 10.20 10.1K
15:16 10.19 10.19 10.19 10.19 0.7K
15:17 10.20 10.20 10.19 10.19 0.7K
15:18 10.19 10.20 10.19 10.20 0.9K
15:19 10.20 10.20 10.20 10.20 2.0K
15:20 10.21 10.21 10.21 10.21 5.4K
15:21 10.21 10.21 10.20 10.20 4.3K
15:22 10.20 10.20 10.20 10.20 2.9K
15:23 10.20 10.20 10.20 10.20 1.7K
15:24 10.20 10.20 10.20 10.20 1.2K
15:25 10.20 10.20 10.20 10.20 3.6K
15:26 10.21 10.21 10.21 10.21 5.8K
15:27 10.21 10.21 10.21 10.21 1.1K
15:28 10.21 10.21 10.20 10.20 5.2K
15:29 10.20 10.21 10.20 10.21 0.9K
15:30 10.21 10.21 10.20 10.20 1.3K
15:31 10.21 10.21 10.21 10.21 0.2K
15:32 10.21 10.21 10.21 10.21 2.2K
15:33 10.21 10.21 10.21 10.21 1.9K
15:34 10.21 10.21 10.21 10.21 14.9K
15:35 10.22 10.24 10.22 10.24 20.2K
15:36 10.24 10.24 10.24 10.24 6.8K
15:37 10.24 10.24 10.24 10.24 0.2K
15:38 10.24 10.24 10.24 10.24 0.5K
15:39 10.23 10.23 10.23 10.23 5.3K
15:40 10.23 10.23 10.22 10.22 1.8K
15:41 10.23 10.23 10.23 10.23 6.8K
15:42 10.22 10.22 10.22 10.22 6.0K
15:43 10.22 10.22 10.22 10.22 1.8K
15:44 10.22 10.22 10.22 10.22 1.2K
15:45 10.22 10.22 10.22 10.22 2.4K
15:47 10.22 10.22 10.21 10.21 10.9K
15:48 10.21 10.21 10.21 10.21 9.1K
15:49 10.22 10.22 10.21 10.21 4.2K
15:50 10.21 10.21 10.20 10.21 4.3K
15:51 10.21 10.21 10.21 10.21 2.9K
15:52 10.21 10.22 10.21 10.22 14.7K
15:53 10.22 10.22 10.22 10.22 6.0K
15:54 10.22 10.22 10.21 10.22 7.3K
15:55 10.22 10.22 10.21 10.21 12.0K
15:56 10.22 10.22 10.21 10.22 14.5K
15:57 10.22 10.22 10.21 10.21 8.9K
15:58 10.21 10.21 10.20 10.21 25.2K
15:59 10.21 10.21 10.19 10.20 291.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし