Magic

MGIC
🏛️ アメリカ →
20.41
最終更新: 2025-09-30
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
2021-12-31 21.20 21.20 20.91 20.93 0.0M
2021-12-30 21.16 21.32 20.99 21.21 0.0M
2021-12-29 21.16 21.19 20.98 21.11 0.0M
2021-12-28 21.28 21.48 21.06 21.07 0.0M
2021-12-27 20.98 21.48 20.98 21.41 0.0M
2021-12-23 21.17 21.17 20.62 20.91 0.0M
2021-12-22 20.79 21.18 20.78 21.01 0.0M
2021-12-21 20.46 20.98 20.31 20.85 0.0M
2021-12-20 20.63 20.70 20.28 20.31 0.0M
2021-12-17 20.90 21.00 20.61 20.91 0.0M
2021-12-16 21.33 21.48 20.75 20.81 0.1M
2021-12-15 20.69 21.12 20.35 21.04 0.0M
2021-12-14 20.77 20.89 20.38 20.82 0.0M
2021-12-13 21.61 21.61 21.01 21.04 0.0M
2021-12-10 21.55 21.63 21.34 21.52 0.0M
2021-12-09 21.88 21.88 21.30 21.30 0.0M
2021-12-08 21.54 22.00 21.42 21.79 0.0M
2021-12-07 21.00 21.60 20.99 21.38 0.0M
2021-12-06 20.47 20.82 20.45 20.62 0.0M
2021-12-03 21.23 21.58 20.20 20.60 0.0M
2021-12-02 20.84 21.15 20.58 21.02 0.0M
2021-12-01 21.50 21.72 20.73 20.73 0.0M
2021-11-30 21.59 21.88 21.12 21.50 0.0M
2021-11-29 21.82 22.00 21.60 21.73 0.0M
2021-11-26 22.20 22.50 21.95 21.98 0.0M
2021-11-24 22.51 22.89 20.73 22.70 0.1M
2021-11-23 22.91 23.18 22.51 22.98 0.1M
2021-11-22 24.53 24.53 23.27 23.29 0.0M
2021-11-19 24.48 24.70 24.47 24.55 0.0M
2021-11-18 24.53 24.72 24.29 24.40 0.0M
2021-11-17 24.90 24.91 24.54 24.63 0.0M
2021-11-16 24.45 24.84 24.26 24.40 0.0M
2021-11-15 25.00 25.49 24.19 24.33 0.1M
2021-11-12 24.90 25.11 24.69 24.78 0.1M
2021-11-11 24.08 24.84 24.03 24.70 0.1M
2021-11-10 23.36 23.87 23.18 23.60 0.0M
2021-11-09 23.97 24.11 23.51 23.73 0.0M
2021-11-08 23.72 24.07 23.64 23.92 0.0M
2021-11-05 23.29 23.50 22.97 23.50 0.0M
2021-11-04 23.51 23.51 22.72 23.13 0.0M
2021-11-03 23.48 23.78 22.77 23.24 0.0M
2021-11-02 23.26 24.03 23.03 23.77 0.0M
2021-11-01 21.86 22.50 21.79 22.42 0.0M
2021-10-29 21.24 21.79 20.92 21.78 0.0M
2021-10-28 21.07 21.47 20.99 21.23 0.0M
2021-10-27 21.09 21.23 20.86 20.91 0.0M
2021-10-26 21.40 21.40 20.83 20.97 0.0M
2021-10-25 21.21 21.60 21.12 21.52 0.0M
2021-10-22 21.04 21.15 20.97 21.00 0.0M
2021-10-21 20.70 21.11 20.51 21.10 0.0M
2021-10-20 21.25 21.27 20.80 20.83 0.0M
2021-10-19 21.60 21.61 21.23 21.40 0.0M
2021-10-18 21.73 21.96 21.60 21.82 0.0M
2021-10-15 22.00 22.05 21.57 21.77 0.0M
2021-10-14 21.50 21.96 21.34 21.87 0.0M
2021-10-13 20.89 21.43 20.69 21.34 0.0M
2021-10-12 20.47 20.77 20.43 20.77 0.0M
2021-10-11 20.00 20.40 20.00 20.38 0.0M
2021-10-08 19.77 19.89 19.69 19.75 0.0M
2021-10-07 19.69 19.80 19.30 19.71 0.1M
2021-10-06 19.49 19.69 18.55 19.40 0.1M
2021-10-05 18.94 19.52 18.81 19.38 0.1M
2021-10-04 19.67 19.67 18.80 18.94 0.0M
2021-10-01 19.89 19.99 19.51 19.87 0.0M
2021-09-30 19.75 20.15 19.52 20.00 0.0M
2021-09-29 20.01 20.01 19.70 19.83 0.0M
2021-09-28 20.50 20.50 20.05 20.10 0.0M
2021-09-27 20.59 20.77 20.41 20.70 0.0M
2021-09-24 20.59 20.69 20.30 20.69 0.0M
2021-09-23 20.47 20.68 20.27 20.67 0.0M
2021-09-22 20.41 20.54 19.71 20.35 0.0M
2021-09-21 20.16 20.47 20.02 20.28 0.0M
2021-09-20 20.25 20.35 19.85 19.95 0.0M
2021-09-17 20.86 20.88 20.50 20.68 0.0M
2021-09-16 20.68 20.84 20.50 20.84 0.0M
2021-09-15 20.72 20.96 20.50 20.61 0.0M
2021-09-14 20.71 20.84 20.50 20.63 0.0M
2021-09-13 21.01 21.02 20.58 20.80 0.0M
2021-09-10 20.82 20.96 20.75 20.80 0.0M
2021-09-09 20.54 20.99 20.51 20.71 0.0M
2021-09-08 20.41 20.44 20.15 20.33 0.0M
2021-09-07 20.45 20.45 20.25 20.36 0.0M
2021-09-03 19.91 20.68 19.91 20.44 0.0M
2021-09-02 20.53 20.63 19.91 19.91 0.0M
2021-09-01 20.88 21.02 20.56 20.62 0.0M
2021-08-31 20.60 20.95 20.55 20.56 0.0M
2021-08-30 20.40 20.90 20.37 20.70 0.0M
2021-08-27 20.30 20.47 19.48 20.39 0.0M
2021-08-26 20.88 20.89 20.43 20.51 0.0M
2021-08-25 20.32 20.65 20.32 20.62 0.0M
2021-08-24 19.80 20.34 19.80 20.34 0.0M
2021-08-23 19.58 19.65 19.24 19.55 0.0M
2021-08-20 19.00 19.40 19.00 19.26 0.0M
2021-08-19 18.93 19.23 18.93 19.07 0.0M
2021-08-18 18.51 18.98 18.51 18.92 0.0M
2021-08-17 18.36 18.55 18.20 18.25 0.0M
2021-08-16 19.24 19.24 18.50 18.63 0.0M
2021-08-13 20.20 20.20 19.05 19.15 0.1M
2021-08-12 18.25 20.10 18.25 20.10 0.2M
2021-08-11 17.34 17.57 17.25 17.35 0.0M
2021-08-10 17.44 17.48 17.20 17.31 0.0M
2021-08-09 17.43 17.56 17.27 17.33 0.0M
2021-08-06 17.71 17.75 17.30 17.37 0.0M
2021-08-05 17.34 17.75 17.25 17.75 0.0M
2021-08-04 17.38 17.84 17.31 17.31 0.0M
2021-08-03 17.46 17.46 17.25 17.35 0.0M
2021-08-02 17.75 17.75 17.35 17.38 0.0M
2021-07-30 17.49 17.60 17.45 17.46 0.0M
2021-07-29 17.40 17.69 17.40 17.58 0.0M
2021-07-28 17.64 17.64 17.35 17.36 0.0M
2021-07-27 17.99 18.02 17.58 17.85 0.0M
2021-07-26 17.39 17.89 17.39 17.89 0.0M
2021-07-23 17.07 17.34 17.07 17.27 0.0M
2021-07-22 17.18 17.18 17.00 17.04 0.0M
2021-07-21 17.21 17.55 17.15 17.33 0.0M
2021-07-20 16.94 17.21 16.80 17.16 0.0M
2021-07-19 16.61 16.90 16.51 16.75 0.0M
2021-07-16 17.60 17.60 16.85 16.89 0.0M
2021-07-15 16.85 17.60 16.79 17.60 0.1M
2021-07-14 17.40 17.40 16.90 16.91 0.1M
2021-07-13 17.19 17.44 17.17 17.42 0.0M
2021-07-12 17.12 17.23 17.04 17.12 0.0M
2021-07-09 17.00 17.11 16.77 17.11 0.0M
2021-07-08 16.58 16.98 16.39 16.88 0.0M
2021-07-07 16.76 17.00 16.54 16.86 0.1M
2021-07-06 16.37 16.65 16.30 16.65 0.1M
2021-07-02 16.27 16.47 16.18 16.32 0.0M
2021-07-01 16.35 16.41 16.18 16.31 0.0M
2021-06-30 16.28 16.30 16.08 16.23 0.0M
2021-06-29 16.15 16.23 16.03 16.10 0.0M
2021-06-28 15.82 16.28 15.82 16.16 0.1M
2021-06-25 16.00 16.00 15.78 15.87 0.0M
2021-06-24 15.98 16.00 15.83 15.98 0.0M
2021-06-23 15.57 15.72 15.44 15.49 0.0M
2021-06-22 15.68 15.68 15.30 15.48 0.0M
2021-06-21 15.10 15.50 15.07 15.33 0.0M
2021-06-18 14.92 15.05 14.87 15.00 0.0M
2021-06-17 15.41 15.41 14.92 14.94 0.1M
2021-06-16 15.42 15.66 15.09 15.37 0.0M
2021-06-15 15.74 15.74 15.35 15.35 0.0M
2021-06-14 15.61 15.93 15.60 15.77 0.0M
2021-06-11 15.63 15.74 15.60 15.60 0.0M
2021-06-10 15.52 15.77 15.47 15.52 0.0M
2021-06-09 15.98 16.06 15.89 15.98 0.0M
2021-06-08 16.13 16.17 16.03 16.06 0.0M
2021-06-07 15.92 16.24 15.92 16.19 0.0M
2021-06-04 15.99 16.15 15.96 16.10 0.0M
2021-06-03 15.77 15.94 15.77 15.89 0.0M
2021-06-02 15.99 16.12 15.95 16.00 0.0M
2021-06-01 16.26 16.40 16.12 16.22 0.0M
2021-05-28 16.53 16.59 16.42 16.44 0.0M
2021-05-27 16.38 16.75 16.38 16.55 0.0M
2021-05-26 16.28 16.47 16.28 16.42 0.0M
2021-05-25 16.48 16.48 16.16 16.20 0.0M
2021-05-24 16.29 16.50 16.14 16.50 0.0M
2021-05-21 16.49 16.57 16.34 16.44 0.0M
2021-05-20 16.12 16.41 16.12 16.40 0.0M
2021-05-19 15.80 16.23 15.62 16.18 0.0M
2021-05-18 16.10 16.32 15.99 16.11 0.0M
2021-05-17 16.06 16.14 15.84 16.09 0.0M
2021-05-14 15.85 16.15 15.85 16.11 0.0M
2021-05-13 15.78 15.97 15.46 15.74 0.0M
2021-05-12 15.81 15.95 15.48 15.52 0.0M
2021-05-11 15.92 16.15 15.82 15.96 0.0M
2021-05-10 16.50 16.84 15.95 16.22 0.1M
2021-05-07 15.92 16.29 15.92 16.04 0.0M
2021-05-06 16.34 16.37 15.80 15.90 0.0M
2021-05-05 16.50 16.69 16.30 16.41 0.0M
2021-05-04 16.59 16.79 16.16 16.34 0.0M
2021-05-03 16.88 17.09 16.76 16.89 0.0M
2021-04-30 16.62 16.74 16.32 16.39 0.0M
2021-04-29 17.29 17.29 16.67 16.73 0.0M
2021-04-28 16.90 17.21 16.84 17.02 0.0M
2021-04-27 16.52 16.87 16.52 16.76 0.1M
2021-04-26 16.16 16.57 16.16 16.44 0.1M
2021-04-23 16.09 16.30 16.00 16.18 0.1M
2021-04-22 16.29 16.37 16.02 16.13 0.1M
2021-04-21 15.89 16.18 15.89 16.14 0.1M
2021-04-20 16.28 16.29 15.71 15.84 0.1M
2021-04-19 16.23 16.35 15.90 15.96 0.0M
2021-04-16 15.95 16.13 15.92 16.01 0.0M
2021-04-15 15.95 16.15 15.91 15.95 0.0M
2021-04-14 15.98 16.13 15.78 15.81 0.0M
2021-04-13 15.98 16.06 15.90 15.99 0.1M
2021-04-12 16.05 16.12 15.94 15.98 0.1M
2021-04-09 16.07 16.08 15.87 16.05 0.0M
2021-04-08 16.12 16.19 15.91 16.07 0.0M
2021-04-07 15.98 16.01 15.70 15.85 0.0M
2021-04-06 15.61 16.10 15.58 16.04 0.0M
2021-04-05 15.70 15.81 15.19 15.59 0.1M
2021-04-01 15.57 15.89 15.53 15.71 0.1M
2021-03-31 15.61 15.78 15.17 15.21 0.1M
2021-03-30 15.61 15.68 15.33 15.50 0.0M
2021-03-29 15.76 15.92 15.65 15.70 0.0M
2021-03-26 15.90 16.19 15.71 15.87 0.0M
2021-03-25 16.00 16.15 15.57 15.83 0.0M
2021-03-24 16.60 16.75 16.10 16.19 0.0M
2021-03-23 16.82 16.87 16.60 16.67 0.0M
2021-03-22 16.84 17.03 16.69 16.69 0.0M
2021-03-19 16.75 17.00 16.51 16.58 0.0M
2021-03-18 17.00 17.00 16.55 16.74 0.0M
2021-03-17 16.93 17.25 16.72 17.07 0.0M
2021-03-16 17.28 17.48 16.91 16.92 0.0M
2021-03-15 17.05 17.14 16.85 17.06 0.0M
2021-03-12 16.86 17.15 16.61 17.05 0.0M
2021-03-11 16.70 16.95 16.68 16.92 0.0M
2021-03-10 16.85 16.94 16.26 16.49 0.0M
2021-03-09 16.46 17.00 16.41 16.78 0.1M
2021-03-08 16.67 16.77 15.95 16.08 0.1M
2021-03-05 15.52 15.66 14.91 15.56 0.1M
2021-03-04 16.14 16.14 15.50 15.50 0.1M
2021-03-03 16.00 16.21 15.70 15.79 0.0M
2021-03-02 16.17 16.35 15.86 15.86 0.0M
2021-03-01 16.09 16.26 15.90 16.16 0.0M
2021-02-26 15.60 16.00 15.50 15.61 0.1M
2021-02-25 16.21 16.35 15.58 15.66 0.0M
2021-02-24 15.93 16.46 15.93 16.45 0.0M
2021-02-23 16.52 16.52 15.70 16.35 0.1M
2021-02-22 17.18 17.27 16.64 16.67 0.1M
2021-02-19 18.35 18.35 17.54 17.58 0.0M
2021-02-18 17.90 17.90 17.50 17.66 0.0M
2021-02-17 17.74 18.06 17.66 17.92 0.1M
2021-02-16 17.80 18.09 17.50 17.73 0.1M
2021-02-12 17.37 17.37 17.09 17.24 0.0M
2021-02-11 17.48 17.52 17.06 17.38 0.0M
2021-02-10 17.80 17.96 17.22 17.48 0.1M
2021-02-09 17.42 18.11 17.41 17.50 0.1M
2021-02-08 16.59 17.24 16.59 17.00 0.1M
2021-02-05 16.37 16.66 16.33 16.34 0.0M
2021-02-04 16.22 16.34 15.90 16.28 0.1M
2021-02-03 16.37 16.63 16.22 16.22 0.1M
2021-02-02 16.14 16.58 16.12 16.34 0.1M
2021-02-01 16.19 16.20 15.87 15.90 0.1M
2021-01-29 16.55 16.55 16.03 16.17 0.0M
2021-01-28 16.44 16.74 16.44 16.55 0.1M
2021-01-27 16.60 16.80 16.20 16.32 0.1M
2021-01-26 17.08 17.40 16.74 16.87 0.0M
2021-01-25 16.98 16.99 16.34 16.75 0.1M
2021-01-22 16.95 17.31 16.80 17.09 0.1M
2021-01-21 17.28 17.38 16.90 16.93 0.1M
2021-01-20 16.83 17.26 16.82 17.18 0.0M
2021-01-19 16.86 17.09 16.60 16.94 0.0M
2021-01-15 17.04 17.04 16.50 16.68 0.1M
2021-01-14 16.94 17.30 16.70 17.07 0.1M
2021-01-13 17.01 17.49 17.00 17.16 0.1M
2021-01-12 16.60 17.10 16.56 16.80 0.1M
2021-01-11 16.00 16.75 15.93 16.59 0.2M
2021-01-08 14.98 16.49 14.73 15.94 0.4M
2021-01-07 14.84 14.99 14.38 14.92 0.0M
2021-01-06 14.82 14.87 14.57 14.64 0.0M
2021-01-05 15.00 15.00 14.75 14.90 0.0M
2021-01-04 15.49 15.51 14.60 14.96 0.1M