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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 11.35 11.45 11.27 11.27 0.7M
2023-12-28 11.36 11.48 11.35 11.45 0.9M
2023-12-27 11.82 11.86 11.73 11.77 0.9M
2023-12-26 11.76 11.90 11.71 11.83 0.6M
2023-12-22 11.84 11.88 11.72 11.73 0.7M
2023-12-21 11.65 11.78 11.62 11.78 1.0M
2023-12-20 11.70 11.89 11.56 11.56 0.9M
2023-12-19 11.56 11.80 11.50 11.72 0.9M
2023-12-18 11.71 11.75 11.50 11.51 1.0M
2023-12-15 11.82 11.83 11.56 11.65 2.0M
2023-12-14 11.67 11.85 11.63 11.79 2.1M
2023-12-13 11.37 11.62 11.14 11.49 2.4M
2023-12-12 10.93 11.16 10.87 11.02 0.7M
2023-12-11 10.93 11.02 10.89 10.96 0.7M
2023-12-08 10.95 11.05 10.90 10.97 0.7M
2023-12-07 10.80 10.99 10.70 10.98 0.8M
2023-12-06 11.02 11.08 10.77 10.79 1.0M
2023-12-05 10.98 11.02 10.87 10.96 0.9M
2023-12-04 11.00 11.10 10.96 11.03 0.6M
2023-12-01 10.79 11.09 10.73 11.07 1.6M
2023-11-30 10.95 10.97 10.75 10.80 1.1M
2023-11-29 10.65 11.02 10.65 10.96 2.6M
2023-11-28 10.46 10.59 10.36 10.57 1.0M
2023-11-27 10.37 10.43 10.35 10.42 0.5M
2023-11-24 10.44 10.50 10.37 10.43 0.3M
2023-11-22 10.61 10.65 10.44 10.50 0.5M
2023-11-21 10.46 10.53 10.42 10.49 0.7M
2023-11-20 10.37 10.55 10.32 10.55 0.9M
2023-11-17 10.50 10.58 10.35 10.41 0.7M
2023-11-16 10.40 10.43 10.22 10.41 1.0M
2023-11-15 10.23 10.41 10.16 10.39 0.9M
2023-11-14 10.09 10.24 10.00 10.22 1.5M
2023-11-13 9.62 9.72 9.57 9.70 0.5M
2023-11-10 9.67 9.75 9.59 9.75 0.7M
2023-11-09 9.83 9.97 9.48 9.56 1.6M
2023-11-08 9.73 9.79 9.66 9.78 1.2M
2023-11-07 9.84 9.88 9.44 9.76 1.6M
2023-11-06 9.85 9.91 9.75 9.81 1.2M
2023-11-03 9.87 10.08 9.87 9.89 1.4M
2023-11-02 9.43 9.76 9.42 9.75 1.6M
2023-11-01 8.91 9.31 8.82 9.30 2.2M
2023-10-31 8.92 9.09 8.72 8.89 1.7M
2023-10-30 8.78 8.93 8.68 8.83 0.7M
2023-10-27 8.73 8.81 8.61 8.70 0.8M
2023-10-26 8.51 8.78 8.51 8.65 1.0M
2023-10-25 8.61 8.68 8.42 8.46 1.0M
2023-10-24 8.67 8.79 8.61 8.69 0.6M
2023-10-23 8.57 8.80 8.41 8.66 1.1M
2023-10-20 8.75 8.82 8.61 8.61 0.8M
2023-10-19 8.76 8.97 8.63 8.73 1.1M
2023-10-18 9.24 9.24 8.99 9.02 0.8M
2023-10-17 9.08 9.32 9.02 9.30 1.4M
2023-10-16 9.18 9.30 9.09 9.20 0.9M
2023-10-13 9.47 9.48 9.13 9.17 1.0M
2023-10-12 9.50 9.51 9.24 9.40 1.4M
2023-10-11 9.12 9.58 9.12 9.58 1.6M
2023-10-10 8.94 9.07 8.94 9.04 0.6M
2023-10-09 8.70 9.04 8.70 8.96 0.5M
2023-10-06 8.64 8.84 8.62 8.74 0.9M
2023-10-05 8.57 8.84 8.53 8.76 0.9M
2023-10-04 8.78 8.86 8.44 8.56 1.8M
2023-10-03 9.22 9.28 8.73 8.78 2.0M
2023-10-02 9.50 9.60 9.17 9.31 1.3M
2023-09-29 9.75 9.78 9.58 9.61 1.2M
2023-09-28 9.85 10.00 9.80 9.94 1.1M
2023-09-27 9.91 9.97 9.79 9.83 1.1M
2023-09-26 10.01 10.04 9.83 9.87 1.2M
2023-09-25 10.12 10.21 10.03 10.07 0.8M
2023-09-22 10.07 10.30 10.00 10.20 1.1M
2023-09-21 10.54 10.54 10.03 10.06 1.0M
2023-09-20 10.72 10.77 10.56 10.56 0.6M
2023-09-19 10.81 10.88 10.65 10.67 0.8M
2023-09-18 10.90 10.96 10.82 10.85 0.7M
2023-09-15 10.84 10.91 10.75 10.90 2.0M
2023-09-14 10.90 10.97 10.80 10.86 0.8M
2023-09-13 10.71 10.95 10.66 10.86 1.0M
2023-09-12 10.75 10.90 10.70 10.70 0.7M
2023-09-11 10.90 10.92 10.76 10.86 0.4M
2023-09-08 10.86 10.92 10.78 10.82 0.4M
2023-09-07 10.65 10.89 10.65 10.82 0.5M
2023-09-06 10.83 10.88 10.68 10.77 0.5M
2023-09-05 10.88 10.98 10.81 10.89 0.7M
2023-09-01 11.01 11.10 10.89 10.94 0.9M
2023-08-31 11.02 11.05 10.95 10.96 0.7M
2023-08-30 10.97 11.04 10.92 11.00 0.6M
2023-08-29 10.86 11.03 10.79 10.97 0.8M
2023-08-28 10.60 10.89 10.60 10.86 0.7M
2023-08-25 10.49 10.64 10.39 10.58 0.5M
2023-08-24 10.49 10.61 10.42 10.46 0.4M
2023-08-23 10.26 10.55 10.20 10.54 0.8M
2023-08-22 10.25 10.33 10.10 10.18 0.6M
2023-08-21 10.35 10.35 10.10 10.23 0.5M
2023-08-18 10.08 10.32 10.03 10.27 0.8M
2023-08-17 10.35 10.42 10.16 10.20 0.6M
2023-08-16 10.42 10.51 10.34 10.35 0.4M
2023-08-15 10.50 10.52 10.33 10.46 0.7M
2023-08-14 10.62 10.65 10.52 10.54 0.6M
2023-08-11 10.67 10.73 10.63 10.63 0.5M
2023-08-10 10.91 10.97 10.65 10.68 0.6M
2023-08-09 10.89 10.97 10.83 10.86 0.5M
2023-08-08 10.67 10.91 10.57 10.90 0.6M
2023-08-07 10.83 10.90 10.72 10.83 0.8M
2023-08-04 10.60 10.84 10.59 10.79 1.4M
2023-08-03 11.21 11.21 10.47 10.49 2.0M
2023-08-02 11.21 11.26 11.02 11.24 0.9M
2023-08-01 11.28 11.28 11.13 11.25 1.0M
2023-07-31 11.68 11.68 11.18 11.26 1.6M
2023-07-28 11.61 11.66 11.47 11.60 1.1M
2023-07-27 11.66 11.85 11.47 11.48 1.1M
2023-07-26 11.58 11.72 11.58 11.64 0.7M
2023-07-25 11.54 11.65 11.51 11.54 0.9M
2023-07-24 11.57 11.70 11.48 11.56 0.8M
2023-07-21 11.66 11.72 11.51 11.54 0.7M
2023-07-20 11.63 11.63 11.36 11.48 0.8M
2023-07-19 11.50 11.70 11.48 11.64 0.8M
2023-07-18 11.33 11.51 11.29 11.42 0.6M
2023-07-17 11.37 11.41 11.26 11.31 0.5M
2023-07-14 11.53 11.53 11.34 11.39 0.5M
2023-07-13 11.29 11.55 11.23 11.53 1.2M
2023-07-12 11.25 11.29 11.20 11.24 0.7M
2023-07-11 11.05 11.20 11.03 11.09 0.5M
2023-07-10 10.75 11.04 10.72 10.99 1.5M
2023-07-07 10.65 10.89 10.64 10.75 0.9M
2023-07-06 10.86 10.86 10.52 10.63 1.2M
2023-07-05 11.15 11.16 10.97 10.97 1.1M
2023-07-03 11.14 11.25 11.10 11.17 0.4M
2023-06-30 11.22 11.26 11.14 11.24 0.8M
2023-06-29 11.08 11.15 11.00 11.13 1.3M
2023-06-28 11.46 11.50 11.35 11.39 1.1M
2023-06-27 11.15 11.50 11.10 11.47 1.0M
2023-06-26 10.90 11.30 10.89 11.17 0.9M
2023-06-23 11.11 11.14 10.89 10.92 1.5M
2023-06-22 11.35 11.35 11.17 11.19 1.0M
2023-06-21 11.31 11.44 11.24 11.38 1.0M
2023-06-20 11.46 11.52 11.31 11.31 1.3M
2023-06-16 11.74 11.74 11.51 11.52 1.7M
2023-06-15 11.39 11.65 11.39 11.63 1.0M
2023-06-14 11.55 11.68 11.36 11.49 1.4M
2023-06-13 11.45 11.60 11.44 11.49 1.1M
2023-06-12 11.26 11.44 11.25 11.43 0.9M
2023-06-09 11.29 11.34 11.18 11.25 0.6M
2023-06-08 11.20 11.41 11.14 11.36 0.9M
2023-06-07 11.15 11.40 11.15 11.23 1.3M
2023-06-06 10.85 11.25 10.84 11.13 1.2M
2023-06-05 11.03 11.07 10.85 10.88 0.9M
2023-06-02 10.92 11.18 10.86 11.14 1.4M
2023-06-01 10.58 10.82 10.57 10.81 0.9M
2023-05-31 10.56 10.64 10.40 10.58 1.4M
2023-05-30 10.65 10.77 10.49 10.52 1.1M
2023-05-26 10.21 10.61 10.14 10.57 1.0M
2023-05-25 10.51 10.51 10.06 10.27 1.1M
2023-05-24 10.80 10.80 10.49 10.59 1.6M
2023-05-23 10.83 11.14 10.81 10.91 1.4M
2023-05-22 10.80 10.88 10.62 10.84 0.9M
2023-05-19 10.80 10.88 10.65 10.77 1.2M
2023-05-18 10.50 10.80 10.46 10.79 1.0M
2023-05-17 10.33 10.56 10.24 10.53 1.1M
2023-05-16 10.07 10.26 10.06 10.24 0.9M
2023-05-15 10.21 10.30 10.10 10.12 0.8M
2023-05-12 10.35 10.40 10.13 10.18 0.8M
2023-05-11 10.29 10.33 10.20 10.32 0.7M
2023-05-10 10.45 10.50 10.23 10.32 0.9M
2023-05-09 10.38 10.48 10.29 10.30 0.8M
2023-05-08 10.30 10.47 10.30 10.44 0.8M
2023-05-05 10.48 10.59 10.16 10.30 1.1M
2023-05-04 10.24 10.36 9.96 10.31 1.8M
2023-05-03 10.08 10.42 10.04 10.19 1.3M
2023-05-02 10.39 10.41 9.87 10.08 1.4M
2023-05-01 10.68 10.77 10.42 10.43 1.3M
2023-04-28 10.48 10.79 10.45 10.69 1.5M
2023-04-27 10.19 10.48 10.19 10.47 1.0M
2023-04-26 10.19 10.33 10.03 10.11 1.3M
2023-04-25 10.30 10.33 10.09 10.13 0.7M
2023-04-24 10.43 10.45 10.22 10.32 0.9M
2023-04-21 10.30 10.53 10.27 10.48 1.5M
2023-04-20 10.00 10.32 10.00 10.32 1.5M
2023-04-19 9.85 10.20 9.85 10.09 0.7M
2023-04-18 10.20 10.23 9.89 9.98 0.9M
2023-04-17 9.90 10.27 9.86 10.23 0.8M
2023-04-14 10.10 10.21 9.80 9.93 0.9M
2023-04-13 10.08 10.15 9.99 10.09 0.8M
2023-04-12 10.27 10.35 10.07 10.10 0.7M
2023-04-11 10.15 10.18 10.05 10.09 0.9M
2023-04-10 10.36 10.40 9.85 10.08 1.1M
2023-04-06 10.35 10.40 10.27 10.33 0.9M
2023-04-05 9.87 10.33 9.82 10.29 1.7M
2023-04-04 9.90 9.99 9.79 9.99 1.2M
2023-04-03 9.86 9.97 9.73 9.85 1.5M
2023-03-31 9.73 9.94 9.66 9.92 1.9M
2023-03-30 9.77 9.82 9.57 9.65 1.6M
2023-03-29 10.07 10.12 9.91 10.04 2.5M
2023-03-28 9.90 9.95 9.69 9.85 2.7M
2023-03-27 9.76 9.85 9.46 9.69 4.8M
2023-03-24 8.74 9.13 8.63 9.13 1.1M
2023-03-23 9.02 9.22 8.76 8.77 1.1M
2023-03-22 9.26 9.30 8.94 8.95 1.3M
2023-03-21 9.40 9.50 9.27 9.29 1.1M
2023-03-20 9.07 9.29 9.07 9.15 1.1M
2023-03-17 9.21 9.31 8.98 9.00 2.1M
2023-03-16 9.25 9.46 9.03 9.38 1.3M
2023-03-15 9.31 9.40 9.14 9.38 1.5M
2023-03-14 9.65 9.82 9.43 9.54 1.7M
2023-03-13 9.32 9.57 9.06 9.39 1.6M
2023-03-10 9.97 9.97 9.41 9.51 2.2M
2023-03-09 10.51 10.51 10.00 10.02 1.0M
2023-03-08 10.48 10.48 10.27 10.47 0.9M
2023-03-07 10.67 10.76 10.36 10.41 1.0M
2023-03-06 10.59 10.75 10.56 10.65 1.0M
2023-03-03 10.53 10.66 10.43 10.61 0.9M
2023-03-02 10.38 10.47 10.31 10.44 1.0M
2023-03-01 10.67 10.71 10.45 10.45 1.5M
2023-02-28 10.74 10.87 10.70 10.71 1.0M
2023-02-27 10.94 11.01 10.75 10.75 1.0M
2023-02-24 10.77 10.91 10.72 10.83 1.9M
2023-02-23 10.97 11.00 10.74 10.93 1.6M
2023-02-22 10.58 10.76 10.57 10.65 1.1M
2023-02-21 10.84 10.95 10.45 10.50 1.7M
2023-02-17 11.14 11.16 10.87 11.00 1.1M
2023-02-16 10.99 11.20 10.92 11.09 0.9M
2023-02-15 11.00 11.18 10.90 11.15 2.1M
2023-02-14 11.20 11.30 10.99 11.07 1.8M
2023-02-13 11.20 11.33 11.14 11.20 2.3M
2023-02-10 11.05 11.25 11.01 11.13 1.9M
2023-02-09 11.73 11.84 11.09 11.17 2.0M
2023-02-08 11.74 11.75 11.51 11.64 0.8M
2023-02-07 11.53 11.78 11.46 11.77 1.0M
2023-02-06 11.95 11.95 11.55 11.58 0.9M
2023-02-03 12.10 12.19 11.98 12.05 0.8M
2023-02-02 12.30 12.38 12.19 12.24 1.1M
2023-02-01 11.87 12.28 11.75 12.16 1.4M
2023-01-31 11.64 11.90 11.59 11.89 1.2M
2023-01-30 11.55 11.60 11.42 11.48 0.8M
2023-01-27 11.51 11.70 11.51 11.62 0.7M
2023-01-26 11.38 11.53 11.32 11.52 0.6M
2023-01-25 11.27 11.35 11.21 11.30 0.5M
2023-01-24 11.41 11.49 11.32 11.35 1.0M
2023-01-23 11.41 11.55 11.36 11.41 1.1M
2023-01-20 11.33 11.42 11.15 11.41 0.7M
2023-01-19 11.11 11.24 11.03 11.24 0.7M
2023-01-18 11.22 11.44 11.16 11.29 1.0M
2023-01-17 11.15 11.23 10.99 11.11 0.9M
2023-01-13 10.84 11.19 10.80 11.17 0.9M
2023-01-12 10.81 10.96 10.68 10.94 1.6M
2023-01-11 10.52 10.75 10.52 10.70 1.6M
2023-01-10 10.30 10.47 10.21 10.45 2.1M
2023-01-09 10.54 10.59 10.05 10.25 13.0M
2023-01-06 10.59 10.72 10.39 10.42 1.7M
2023-01-05 10.40 10.55 10.33 10.49 0.6M
2023-01-04 10.26 10.53 10.24 10.46 0.9M
2023-01-03 10.00 10.22 9.93 10.16 0.8M