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
2024-12-31 9.98 10.20 9.88 10.19 1.6M
2024-12-30 10.36 10.36 10.17 10.22 1.5M
2024-12-27 10.50 10.57 10.36 10.43 0.8M
2024-12-26 10.53 10.61 10.46 10.52 1.0M
2024-12-24 10.41 10.61 10.40 10.61 0.6M
2024-12-23 10.35 10.42 10.29 10.41 1.2M
2024-12-20 10.15 10.51 10.09 10.39 2.9M
2024-12-19 10.36 10.53 10.23 10.23 1.0M
2024-12-18 10.73 10.83 10.25 10.29 1.3M
2024-12-17 10.88 11.00 10.68 10.73 1.3M
2024-12-16 10.83 11.02 10.79 10.88 1.1M
2024-12-13 10.80 10.82 10.67 10.82 0.8M
2024-12-12 10.95 10.95 10.78 10.80 0.8M
2024-12-11 10.95 10.99 10.88 10.91 1.1M
2024-12-10 10.97 11.06 10.88 10.90 1.0M
2024-12-09 10.98 11.10 10.97 11.02 0.5M
2024-12-06 11.01 11.02 10.92 10.99 0.6M
2024-12-05 10.97 10.99 10.89 10.93 0.7M
2024-12-04 10.98 11.04 10.92 10.96 1.1M
2024-12-03 11.08 11.14 10.98 11.00 0.7M
2024-12-02 11.10 11.19 11.01 11.09 0.9M
2024-11-29 11.22 11.25 11.11 11.11 0.4M
2024-11-27 11.15 11.28 11.14 11.15 0.6M
2024-11-26 11.13 11.19 11.06 11.12 0.8M
2024-11-25 11.25 11.34 11.13 11.20 1.4M
2024-11-22 10.97 11.16 10.97 11.16 0.5M
2024-11-21 10.84 10.95 10.80 10.93 0.7M
2024-11-20 10.99 11.00 10.79 10.84 1.3M
2024-11-19 10.96 11.05 10.96 11.03 1.1M
2024-11-18 11.00 11.10 10.94 11.08 0.9M
2024-11-15 11.05 11.07 10.96 11.03 0.7M
2024-11-14 11.08 11.17 10.96 11.00 1.2M
2024-11-13 11.21 11.30 11.06 11.07 1.0M
2024-11-12 11.57 11.57 11.11 11.14 1.3M
2024-11-11 11.54 11.68 11.51 11.57 0.9M
2024-11-08 11.56 11.68 11.47 11.51 1.2M
2024-11-07 11.57 11.73 11.46 11.55 1.6M
2024-11-06 12.25 12.60 11.37 11.43 3.4M
2024-11-05 12.22 12.35 12.21 12.32 0.7M
2024-11-04 12.17 12.41 12.17 12.26 0.7M
2024-11-01 12.38 12.50 12.13 12.18 1.0M
2024-10-31 12.59 12.64 12.28 12.29 0.7M
2024-10-30 12.48 12.75 12.48 12.58 0.9M
2024-10-29 12.18 12.59 12.06 12.48 1.1M
2024-10-28 12.22 12.37 12.16 12.29 0.9M
2024-10-25 12.38 12.38 12.17 12.19 0.4M
2024-10-24 12.13 12.28 12.11 12.28 0.4M
2024-10-23 12.12 12.18 12.00 12.12 0.5M
2024-10-22 12.32 12.32 12.17 12.20 0.5M
2024-10-21 12.63 12.63 12.30 12.31 0.5M
2024-10-18 12.64 12.68 12.60 12.63 0.3M
2024-10-17 12.69 12.71 12.61 12.64 0.4M
2024-10-16 12.68 12.78 12.61 12.72 0.9M
2024-10-15 12.43 12.62 12.39 12.56 0.5M
2024-10-14 12.25 12.43 12.21 12.41 0.5M
2024-10-11 12.28 12.28 12.13 12.22 0.6M
2024-10-10 12.13 12.25 12.06 12.25 0.5M
2024-10-09 12.28 12.30 12.18 12.23 0.6M
2024-10-08 12.12 12.28 12.04 12.23 0.6M
2024-10-07 12.23 12.23 11.98 12.03 1.2M
2024-10-04 12.25 12.29 12.09 12.22 0.6M
2024-10-03 12.18 12.22 12.06 12.19 0.6M
2024-10-02 12.30 12.35 12.17 12.21 0.7M
2024-10-01 12.74 12.75 12.34 12.38 0.7M
2024-09-30 12.46 12.74 12.46 12.72 0.7M
2024-09-27 12.54 12.56 12.41 12.53 0.8M
2024-09-26 13.05 13.06 12.76 12.77 1.0M
2024-09-25 12.95 13.03 12.86 12.89 0.8M
2024-09-24 12.90 13.05 12.87 12.97 0.7M
2024-09-23 13.08 13.10 12.78 12.81 0.7M
2024-09-20 13.10 13.20 12.99 13.01 1.8M
2024-09-19 13.45 13.45 13.10 13.17 0.9M
2024-09-18 13.15 13.27 13.06 13.15 1.2M
2024-09-17 13.26 13.28 13.09 13.11 0.8M
2024-09-16 13.11 13.23 12.99 13.14 1.1M
2024-09-13 12.82 13.03 12.75 13.02 1.0M
2024-09-12 12.47 12.73 12.47 12.69 0.8M
2024-09-11 12.42 12.51 12.26 12.43 1.1M
2024-09-10 12.34 12.47 12.26 12.45 0.7M
2024-09-09 12.33 12.40 12.27 12.30 0.7M
2024-09-06 12.36 12.43 12.20 12.26 0.6M
2024-09-05 12.35 12.40 12.26 12.33 0.9M
2024-09-04 12.32 12.41 12.23 12.27 0.7M
2024-09-03 12.45 12.51 12.27 12.33 0.8M
2024-08-30 12.39 12.53 12.31 12.52 0.9M
2024-08-29 12.40 12.44 12.32 12.37 0.8M
2024-08-28 12.10 12.36 12.10 12.33 0.8M
2024-08-27 12.09 12.15 12.05 12.13 0.3M
2024-08-26 12.16 12.31 12.10 12.10 0.6M
2024-08-23 11.96 12.13 11.92 12.06 0.6M
2024-08-22 11.82 11.91 11.82 11.86 0.4M
2024-08-21 11.87 11.90 11.81 11.87 0.6M
2024-08-20 11.96 11.97 11.78 11.78 0.5M
2024-08-19 11.91 11.99 11.90 11.98 0.6M
2024-08-16 11.77 11.93 11.77 11.87 0.8M
2024-08-15 11.81 11.88 11.68 11.81 1.0M
2024-08-14 11.71 11.71 11.61 11.68 0.5M
2024-08-13 11.51 11.70 11.47 11.64 0.7M
2024-08-12 11.67 11.68 11.38 11.41 0.9M
2024-08-09 11.56 11.77 11.50 11.65 1.2M
2024-08-08 11.15 11.51 10.86 11.47 1.4M
2024-08-07 10.87 11.01 10.80 10.83 0.9M
2024-08-06 10.47 10.82 10.45 10.72 1.3M
2024-08-05 10.41 10.65 10.21 10.45 1.2M
2024-08-02 10.78 10.90 10.66 10.82 0.8M
2024-08-01 11.21 11.27 10.89 10.97 0.7M
2024-07-31 11.41 11.50 11.18 11.19 0.9M
2024-07-30 11.14 11.37 11.13 11.36 0.9M
2024-07-29 11.22 11.31 11.07 11.07 0.6M
2024-07-26 11.13 11.24 11.08 11.16 0.6M
2024-07-25 11.14 11.26 10.95 10.96 0.8M
2024-07-24 11.35 11.45 11.06 11.07 0.9M
2024-07-23 11.44 11.60 11.44 11.49 0.6M
2024-07-22 11.46 11.50 11.31 11.49 0.7M
2024-07-19 11.40 11.51 11.32 11.39 0.6M
2024-07-18 11.63 11.75 11.36 11.40 0.6M
2024-07-17 11.60 11.80 11.60 11.66 0.9M
2024-07-16 11.55 11.77 11.49 11.72 0.7M
2024-07-15 11.36 11.52 11.31 11.45 0.9M
2024-07-12 11.33 11.43 11.27 11.32 1.3M
2024-07-11 11.00 11.26 10.95 11.24 1.1M
2024-07-10 10.69 10.90 10.66 10.87 0.6M
2024-07-09 10.57 10.70 10.53 10.64 0.5M
2024-07-08 10.58 10.66 10.58 10.59 0.5M
2024-07-05 10.54 10.60 10.49 10.56 0.4M
2024-07-03 10.60 10.65 10.52 10.54 0.4M
2024-07-02 10.48 10.63 10.44 10.60 0.5M
2024-07-01 10.60 10.61 10.39 10.48 1.1M
2024-06-28 10.61 10.69 10.50 10.64 1.5M
2024-06-27 10.91 10.94 10.77 10.87 1.3M
2024-06-26 10.84 10.93 10.81 10.90 0.5M
2024-06-25 10.95 10.98 10.90 10.94 0.5M
2024-06-24 10.96 11.08 10.93 10.94 0.5M
2024-06-21 10.99 10.99 10.89 10.97 1.0M
2024-06-20 10.88 11.03 10.88 10.95 0.5M
2024-06-18 11.03 11.05 10.89 10.95 0.5M
2024-06-17 10.81 11.01 10.80 11.00 0.6M
2024-06-14 10.75 10.91 10.74 10.86 0.5M
2024-06-13 10.66 10.84 10.64 10.81 0.9M
2024-06-12 10.59 10.79 10.59 10.70 1.1M
2024-06-11 10.40 10.41 10.33 10.33 0.8M
2024-06-10 10.40 10.53 10.37 10.48 0.4M
2024-06-07 10.48 10.55 10.45 10.48 0.5M
2024-06-06 10.67 10.76 10.60 10.61 0.3M
2024-06-05 10.71 10.77 10.60 10.76 0.4M
2024-06-04 10.65 10.76 10.62 10.64 0.4M
2024-06-03 10.81 10.83 10.71 10.72 0.5M
2024-05-31 10.61 10.75 10.58 10.70 0.8M
2024-05-30 10.49 10.58 10.47 10.54 0.4M
2024-05-29 10.45 10.47 10.33 10.39 0.7M
2024-05-28 10.76 10.76 10.55 10.56 0.6M
2024-05-24 10.59 10.69 10.54 10.69 0.5M
2024-05-23 10.87 10.89 10.54 10.57 0.7M
2024-05-22 10.81 10.92 10.81 10.84 0.5M
2024-05-21 10.87 10.91 10.82 10.84 0.4M
2024-05-20 11.00 11.03 10.85 10.85 0.5M
2024-05-17 11.03 11.03 10.94 11.02 0.4M
2024-05-16 10.95 11.04 10.93 11.00 0.4M
2024-05-15 10.96 11.02 10.90 10.98 0.5M
2024-05-14 10.88 10.92 10.77 10.83 0.5M
2024-05-13 10.88 10.92 10.72 10.77 0.5M
2024-05-10 10.81 10.88 10.77 10.84 0.4M
2024-05-09 10.76 10.84 10.72 10.80 0.7M
2024-05-08 10.58 10.75 10.58 10.71 0.7M
2024-05-07 10.79 10.94 10.64 10.65 0.7M
2024-05-06 10.59 10.99 10.59 10.84 0.9M
2024-05-03 11.04 11.16 10.91 10.95 0.9M
2024-05-02 10.88 10.92 10.76 10.91 0.6M
2024-05-01 10.60 10.98 10.60 10.79 0.4M
2024-04-30 10.68 10.75 10.59 10.59 0.6M
2024-04-29 10.77 10.86 10.71 10.76 0.5M
2024-04-26 10.62 10.83 10.58 10.73 0.5M
2024-04-25 10.55 10.65 10.52 10.54 0.4M
2024-04-24 10.69 10.71 10.55 10.69 0.5M
2024-04-23 10.49 10.80 10.48 10.76 0.4M
2024-04-22 10.45 10.55 10.43 10.51 0.4M
2024-04-19 10.24 10.48 10.21 10.43 0.5M
2024-04-18 10.26 10.42 10.25 10.28 0.6M
2024-04-17 10.32 10.42 10.25 10.25 0.5M
2024-04-16 10.48 10.48 10.20 10.23 0.7M
2024-04-15 10.80 10.86 10.42 10.50 0.6M
2024-04-12 10.79 10.85 10.68 10.72 0.3M
2024-04-11 10.73 10.87 10.62 10.84 0.6M
2024-04-10 10.98 11.05 10.61 10.69 0.9M
2024-04-09 11.12 11.24 11.08 11.24 0.3M
2024-04-08 11.08 11.11 10.99 11.10 0.4M
2024-04-05 11.00 11.09 10.93 11.02 0.5M
2024-04-04 11.22 11.29 11.03 11.04 0.5M
2024-04-03 11.09 11.16 10.95 11.08 0.5M
2024-04-02 11.12 11.20 11.04 11.07 0.6M
2024-04-01 11.40 11.40 11.19 11.24 0.5M
2024-03-28 11.20 11.41 11.20 11.41 0.8M
2024-03-27 11.09 11.27 11.06 11.25 0.7M
2024-03-26 11.63 11.63 11.33 11.36 0.7M
2024-03-25 11.55 11.72 11.55 11.58 0.5M
2024-03-22 11.69 11.72 11.50 11.52 0.5M
2024-03-21 11.54 11.69 11.50 11.63 0.6M
2024-03-20 11.28 11.63 11.26 11.50 0.6M
2024-03-19 11.25 11.36 11.11 11.35 0.6M
2024-03-18 11.40 11.40 11.21 11.29 0.7M
2024-03-15 11.14 11.39 11.08 11.36 1.1M
2024-03-14 11.40 11.41 11.12 11.19 0.7M
2024-03-13 11.40 11.50 11.37 11.44 0.5M
2024-03-12 11.23 11.44 11.19 11.40 0.8M
2024-03-11 11.19 11.30 11.10 11.22 1.0M
2024-03-08 11.29 11.41 11.16 11.18 1.1M
2024-03-07 11.22 11.28 11.18 11.20 0.5M
2024-03-06 11.16 11.26 11.07 11.11 0.6M
2024-03-05 11.04 11.18 11.02 11.08 0.8M
2024-03-04 11.25 11.27 11.03 11.04 0.6M
2024-03-01 11.26 11.30 11.08 11.23 1.2M
2024-02-29 10.90 11.24 10.83 11.22 1.2M
2024-02-28 10.78 10.86 10.69 10.75 0.5M
2024-02-27 10.91 10.96 10.77 10.84 1.0M
2024-02-26 11.07 11.18 10.85 10.88 0.8M
2024-02-23 11.17 11.21 11.03 11.13 0.8M
2024-02-22 10.95 11.27 10.83 11.17 1.3M
2024-02-21 10.70 10.85 10.67 10.83 0.7M
2024-02-20 10.78 10.88 10.67 10.73 1.0M
2024-02-16 10.81 11.01 10.71 10.87 0.9M
2024-02-15 10.72 11.06 10.72 10.96 1.2M
2024-02-14 10.63 10.71 10.50 10.69 0.8M
2024-02-13 10.79 10.80 10.41 10.53 1.1M
2024-02-12 10.78 11.00 10.78 10.93 0.7M
2024-02-09 10.76 10.83 10.64 10.79 0.8M
2024-02-08 10.65 10.85 10.63 10.73 0.8M
2024-02-07 11.05 11.08 10.65 10.67 0.9M
2024-02-06 10.94 11.08 10.90 11.03 0.7M
2024-02-05 10.96 11.05 10.76 10.99 0.8M
2024-02-02 11.12 11.16 10.98 11.10 1.1M
2024-02-01 11.16 11.32 10.98 11.30 1.2M
2024-01-31 11.40 11.41 11.06 11.07 1.5M
2024-01-30 11.56 11.61 11.37 11.42 0.7M
2024-01-29 11.57 11.67 11.45 11.60 1.1M
2024-01-26 11.46 11.62 11.42 11.54 0.9M
2024-01-25 11.49 11.56 11.31 11.41 0.7M
2024-01-24 11.64 11.64 11.29 11.30 0.7M
2024-01-23 11.51 11.53 11.42 11.51 0.5M
2024-01-22 11.58 11.67 11.41 11.47 0.6M
2024-01-19 11.42 11.49 11.18 11.48 0.8M
2024-01-18 11.49 11.50 11.21 11.38 0.6M
2024-01-17 11.38 11.51 11.30 11.41 0.6M
2024-01-16 11.46 11.49 11.31 11.48 0.7M
2024-01-12 11.59 11.70 11.45 11.56 0.8M
2024-01-11 11.47 11.48 11.26 11.46 0.8M
2024-01-10 11.42 11.58 11.42 11.52 0.8M
2024-01-09 11.34 11.47 11.30 11.42 0.8M
2024-01-08 11.10 11.47 11.10 11.47 0.9M
2024-01-05 10.98 11.25 10.95 11.13 1.0M
2024-01-04 11.03 11.10 10.96 11.02 0.5M
2024-01-03 11.11 11.13 10.87 11.04 1.2M
2024-01-02 11.18 11.29 11.08 11.25 1.0M