Magna Intl

MGA
🏛️ カナダ →
68.34
最終更新: 2025-10-03
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 49.99 49.99 49.65 49.79 16.0K
09:31 49.76 49.78 49.76 49.78 0.5K
09:32 49.83 49.83 49.83 49.83 1.0K
09:33 49.73 49.73 49.64 49.64 2.8K
09:34 49.66 49.66 49.66 49.66 1.2K
09:35 49.74 49.74 49.74 49.74 0.1K
09:36 49.64 49.69 49.59 49.69 2.4K
09:37 49.69 49.81 49.65 49.81 1.1K
09:38 49.83 49.83 49.83 49.83 0.1K
09:39 49.79 49.87 49.79 49.79 1.2K
09:40 49.81 49.81 49.80 49.80 1.1K
09:41 49.86 49.86 49.86 49.86 0.3K
09:42 49.85 49.87 49.85 49.87 0.5K
09:43 49.90 49.90 49.81 49.81 3.1K
09:44 49.80 49.80 49.78 49.78 0.3K
09:45 49.82 49.82 49.79 49.79 0.6K
09:47 49.75 49.75 49.67 49.67 1.1K
09:49 49.62 49.62 49.57 49.57 0.6K
09:50 49.58 49.58 49.53 49.53 1.5K
09:51 49.55 49.59 49.53 49.59 0.8K
09:52 49.56 49.56 49.56 49.56 0.1K
09:54 49.54 49.54 49.54 49.54 0.1K
09:55 49.58 49.61 49.58 49.61 0.5K
09:56 49.58 49.58 49.58 49.58 1.5K
09:57 49.55 49.55 49.55 49.55 0.2K
09:58 49.55 49.55 49.50 49.50 0.3K
10:00 49.50 49.60 49.50 49.60 0.7K
10:01 49.59 49.59 49.56 49.56 0.5K
10:02 49.54 49.60 49.54 49.60 0.6K
10:03 49.65 49.66 49.65 49.66 0.6K
10:04 49.67 49.67 49.67 49.67 0.4K
10:05 49.69 49.70 49.66 49.66 1.4K
10:07 49.70 49.73 49.70 49.73 0.7K
10:08 49.71 49.72 49.71 49.72 0.4K
10:10 49.72 49.73 49.70 49.70 0.8K
10:12 49.67 49.69 49.65 49.69 0.7K
10:13 49.72 49.75 49.70 49.74 0.5K
10:15 49.74 49.74 49.74 49.74 0.1K
10:16 49.74 49.75 49.74 49.75 0.4K
10:17 49.76 49.85 49.76 49.85 1.1K
10:18 49.86 49.88 49.86 49.86 0.8K
10:19 49.88 49.88 49.88 49.88 0.3K
10:20 49.90 49.96 49.90 49.95 0.6K
10:21 49.93 49.95 49.93 49.95 0.4K
10:22 49.96 49.96 49.95 49.95 0.5K
10:23 49.93 49.93 49.93 49.93 0.1K
10:24 49.95 49.96 49.95 49.96 0.2K
10:25 49.94 49.94 49.91 49.91 0.7K
10:26 49.91 49.92 49.91 49.92 0.7K
10:27 49.90 49.91 49.88 49.88 1.9K
10:28 49.90 49.90 49.81 49.81 1.7K
10:29 49.79 49.79 49.79 49.79 0.7K
10:30 49.77 49.77 49.77 49.77 0.2K
10:31 49.78 49.78 49.78 49.78 0.2K
10:32 49.82 49.82 49.82 49.82 0.6K
10:33 49.82 49.86 49.81 49.86 0.5K
10:34 49.89 49.89 49.85 49.85 0.5K
10:36 49.90 49.90 49.90 49.90 0.1K
10:37 49.92 49.92 49.90 49.90 1.3K
10:38 49.89 49.93 49.89 49.93 1.9K
10:39 49.95 50.00 49.95 50.00 2.5K
10:40 50.03 50.03 49.98 49.98 0.7K
10:41 49.94 49.94 49.93 49.93 0.2K
10:42 49.96 49.96 49.96 49.96 0.3K
10:43 49.96 49.96 49.96 49.96 0.1K
10:44 50.01 50.01 50.01 50.01 0.2K
10:45 50.04 50.08 50.04 50.08 0.6K
10:46 50.08 50.11 50.08 50.11 0.6K
10:47 50.06 50.07 50.06 50.07 0.3K
10:48 50.09 50.09 50.07 50.08 3.6K
10:49 50.10 50.11 50.07 50.07 7.8K
10:50 50.05 50.06 50.05 50.06 0.3K
10:53 50.02 50.02 50.01 50.01 0.5K
10:54 49.99 49.99 49.99 49.99 0.3K
10:55 49.97 49.97 49.97 49.97 0.3K
10:56 49.98 49.98 49.98 49.98 0.4K
10:57 50.00 50.01 50.00 50.01 0.5K
10:58 49.98 49.98 49.98 49.98 0.2K
10:59 49.98 49.98 49.95 49.95 1.0K
11:00 49.97 49.97 49.97 49.97 0.1K
11:02 49.99 50.03 49.99 50.03 0.4K
11:03 50.03 50.03 49.99 49.99 0.8K
11:04 49.98 49.98 49.96 49.97 0.5K
11:05 49.96 49.96 49.96 49.96 0.1K
11:06 49.96 49.97 49.96 49.97 0.4K
11:07 50.01 50.01 50.01 50.01 0.5K
11:08 50.02 50.04 50.02 50.04 0.2K
11:09 50.04 50.04 50.02 50.02 0.4K
11:10 50.03 50.03 50.02 50.02 0.2K
11:11 50.02 50.02 50.02 50.02 0.3K
11:12 50.05 50.05 50.05 50.05 0.3K
11:13 50.06 50.06 50.06 50.06 0.2K
11:15 50.08 50.10 50.08 50.10 10.0K
11:16 50.11 50.11 50.10 50.10 0.5K
11:17 50.11 50.13 50.11 50.12 1.1K
11:18 50.13 50.13 50.13 50.13 0.2K
11:19 50.13 50.13 50.13 50.13 0.1K
11:20 50.11 50.13 50.11 50.13 1.3K
11:21 50.13 50.13 50.13 50.13 0.1K
11:22 50.11 50.11 50.07 50.07 0.7K
11:23 50.09 50.12 50.09 50.12 1.1K
11:24 50.07 50.07 50.07 50.07 0.3K
11:25 50.09 50.09 50.09 50.09 0.1K
11:26 50.08 50.09 50.08 50.08 0.4K
11:27 50.06 50.09 50.06 50.09 1.4K
11:28 50.09 50.15 50.09 50.15 7.4K
11:30 50.14 50.14 50.12 50.12 0.5K
11:31 50.15 50.15 50.15 50.15 1.1K
11:33 50.16 50.16 50.15 50.15 0.7K
11:35 50.18 50.19 50.18 50.19 0.8K
11:36 50.20 50.20 50.20 50.20 0.9K
11:37 50.21 50.21 50.16 50.16 2.0K
11:38 50.15 50.15 50.15 50.15 0.5K
11:39 50.18 50.18 50.18 50.18 0.4K
11:40 50.18 50.18 50.16 50.17 0.9K
11:41 50.20 50.22 50.20 50.22 1.2K
11:42 50.24 50.24 50.24 50.24 0.5K
11:43 50.25 50.27 50.25 50.25 1.3K
11:44 50.24 50.25 50.24 50.25 2.1K
11:45 50.24 50.24 50.24 50.24 0.2K
11:46 50.24 50.26 50.24 50.26 2.1K
11:47 50.25 50.25 50.25 50.25 0.1K
11:48 50.26 50.33 50.25 50.26 1.8K
11:49 50.23 50.25 50.23 50.25 0.4K
11:50 50.23 50.23 50.23 50.23 0.1K
11:51 50.21 50.21 50.21 50.21 0.1K
11:54 50.23 50.23 50.20 50.20 0.8K
11:56 50.21 50.22 50.20 50.20 0.8K
11:58 50.19 50.19 50.17 50.17 0.3K
12:00 50.19 50.20 50.19 50.20 0.5K
12:01 50.19 50.21 50.19 50.21 0.4K
12:02 50.23 50.24 50.22 50.22 0.4K
12:03 50.24 50.24 50.24 50.24 0.3K
12:04 50.23 50.23 50.23 50.23 0.2K
12:05 50.21 50.23 50.21 50.23 1.7K
12:06 50.24 50.24 50.21 50.21 9.5K
12:07 50.20 50.20 50.20 50.20 0.2K
12:08 50.15 50.15 50.13 50.13 3.6K
12:09 50.12 50.13 50.12 50.13 0.2K
12:10 50.12 50.12 50.12 50.12 0.1K
12:11 50.10 50.11 50.10 50.11 0.3K
12:12 50.08 50.11 50.08 50.11 1.0K
12:13 50.10 50.15 50.10 50.15 2.6K
12:14 50.12 50.12 50.11 50.11 6.3K
12:15 50.13 50.13 50.13 50.13 0.3K
12:16 50.13 50.13 50.11 50.11 0.8K
12:17 50.10 50.10 50.10 50.10 0.2K
12:18 50.09 50.09 50.07 50.09 1.1K
12:20 50.08 50.09 50.08 50.09 0.4K
12:21 50.08 50.08 50.08 50.08 0.1K
12:22 50.09 50.09 50.07 50.07 0.6K
12:23 50.09 50.11 50.08 50.08 0.6K
12:24 50.08 50.09 50.08 50.09 0.2K
12:26 50.09 50.09 50.05 50.05 0.3K
12:27 50.05 50.05 50.05 50.05 0.1K
12:28 50.04 50.06 50.04 50.06 0.4K
12:29 50.03 50.03 50.03 50.03 0.1K
12:30 50.05 50.06 50.05 50.06 0.2K
12:33 50.08 50.13 50.08 50.13 1.6K
12:34 50.15 50.15 50.15 50.15 0.1K
12:36 50.15 50.15 50.12 50.12 0.6K
12:37 50.14 50.14 50.13 50.13 0.5K
12:38 50.11 50.11 50.11 50.11 0.2K
12:39 50.12 50.16 50.11 50.16 1.5K
12:40 50.15 50.15 50.15 50.15 0.3K
12:41 50.15 50.15 50.14 50.14 0.5K
12:42 50.17 50.17 50.17 50.17 0.2K
12:43 50.15 50.15 50.14 50.14 0.4K
12:44 50.16 50.16 50.16 50.16 0.2K
12:47 50.13 50.13 50.13 50.13 0.4K
12:48 50.13 50.13 50.13 50.13 0.1K
12:49 50.12 50.14 50.11 50.12 1.0K
12:50 50.14 50.14 50.14 50.14 0.2K
12:52 50.16 50.18 50.16 50.18 0.6K
12:54 50.16 50.17 50.15 50.15 0.4K
12:55 50.16 50.16 50.15 50.15 0.2K
12:57 50.18 50.18 50.18 50.18 0.1K
12:58 50.18 50.19 50.18 50.19 0.5K
12:59 50.18 50.18 50.16 50.16 0.4K
13:00 50.14 50.14 50.14 50.14 0.2K
13:01 50.15 50.15 50.15 50.15 0.3K
13:04 50.14 50.16 50.14 50.16 0.3K
13:05 50.16 50.16 50.16 50.16 0.2K
13:06 50.16 50.16 50.14 50.14 0.7K
13:08 50.10 50.11 50.08 50.11 2.2K
13:10 50.12 50.13 50.12 50.12 0.6K
13:11 50.12 50.12 50.11 50.11 0.2K
13:13 50.10 50.10 50.08 50.08 0.3K
13:14 50.08 50.09 50.08 50.09 0.4K
13:16 50.06 50.07 50.06 50.07 0.9K
13:17 50.06 50.07 50.06 50.07 0.3K
13:18 50.08 50.10 50.08 50.10 0.4K
13:19 50.10 50.10 50.10 50.10 0.4K
13:20 50.10 50.13 50.10 50.13 4.1K
13:25 50.14 50.15 50.14 50.15 1.4K
13:28 50.14 50.14 50.13 50.13 0.6K
13:29 50.14 50.14 50.13 50.13 0.7K
13:31 50.13 50.13 50.13 50.13 0.4K
13:32 50.13 50.13 50.13 50.13 0.3K
13:33 50.13 50.13 50.12 50.13 1.1K
13:34 50.17 50.17 50.17 50.17 0.2K
13:37 50.14 50.16 50.13 50.16 1.5K
13:38 50.18 50.18 50.18 50.18 0.1K
13:39 50.15 50.16 50.15 50.16 0.5K
13:40 50.16 50.16 50.16 50.16 0.5K
13:41 50.18 50.18 50.18 50.18 0.1K
13:42 50.19 50.19 50.19 50.19 0.3K
13:43 50.20 50.20 50.19 50.19 0.3K
13:45 50.19 50.20 50.19 50.20 0.6K
13:46 50.22 50.22 50.22 50.22 0.7K
13:47 50.20 50.20 50.18 50.19 0.5K
13:48 50.21 50.21 50.21 50.21 0.2K
13:49 50.20 50.22 50.20 50.22 0.5K
13:52 50.23 50.23 50.22 50.22 0.8K
13:54 50.23 50.23 50.23 50.23 1.2K
13:55 50.22 50.24 50.22 50.23 1.0K
13:56 50.23 50.24 50.23 50.24 0.2K
13:57 50.24 50.24 50.24 50.24 0.7K
13:58 50.24 50.25 50.22 50.22 1.3K
13:59 50.24 50.24 50.22 50.22 1.5K
14:00 50.23 50.24 50.23 50.24 0.8K
14:01 50.24 50.24 50.24 50.24 0.1K
14:02 50.25 50.25 50.24 50.24 0.6K
14:05 50.23 50.27 50.23 50.27 2.9K
14:06 50.28 50.28 50.27 50.28 0.6K
14:07 50.28 50.29 50.28 50.28 0.4K
14:08 50.27 50.27 50.25 50.25 7.3K
14:09 50.26 50.26 50.24 50.24 0.4K
14:10 50.22 50.22 50.22 50.22 0.2K
14:13 50.27 50.28 50.27 50.28 1.0K
14:14 50.31 50.33 50.31 50.33 0.5K
14:15 50.30 50.30 50.30 50.30 1.5K
14:16 50.31 50.31 50.31 50.31 0.1K
14:17 50.32 50.32 50.32 50.32 0.1K
14:18 50.29 50.30 50.29 50.30 1.1K
14:20 50.28 50.28 50.28 50.28 0.6K
14:21 50.28 50.29 50.28 50.29 0.6K
14:22 50.28 50.28 50.26 50.26 0.5K
14:23 50.25 50.26 50.25 50.26 0.4K
14:24 50.24 50.24 50.24 50.24 0.9K
14:25 50.24 50.26 50.24 50.25 1.3K
14:27 50.23 50.25 50.23 50.25 1.1K
14:28 50.25 50.25 50.25 50.25 0.7K
14:29 50.25 50.26 50.25 50.26 0.7K
14:30 50.27 50.29 50.27 50.29 0.5K
14:31 50.31 50.31 50.30 50.30 0.9K
14:32 50.28 50.28 50.26 50.26 0.5K
14:33 50.27 50.27 50.27 50.27 0.2K
14:34 50.28 50.28 50.28 50.28 0.1K
14:35 50.27 50.27 50.26 50.26 1.6K
14:36 50.27 50.27 50.26 50.26 0.5K
14:37 50.28 50.28 50.27 50.27 0.8K
14:38 50.25 50.25 50.25 50.25 0.1K
14:39 50.24 50.24 50.24 50.24 0.8K
14:40 50.23 50.23 50.23 50.23 0.7K
14:41 50.21 50.21 50.21 50.21 0.6K
14:42 50.22 50.22 50.22 50.22 0.3K
14:43 50.20 50.20 50.20 50.20 0.2K
14:44 50.20 50.21 50.20 50.20 0.7K
14:45 50.19 50.19 50.19 50.19 0.4K
14:46 50.21 50.21 50.21 50.21 0.6K
14:47 50.23 50.23 50.22 50.22 0.9K
14:48 50.21 50.21 50.21 50.21 0.3K
14:49 50.20 50.20 50.18 50.18 0.5K
14:50 50.17 50.21 50.17 50.21 1.2K
14:51 50.20 50.20 50.15 50.18 1.5K
14:52 50.19 50.19 50.19 50.19 0.8K
14:53 50.20 50.20 50.20 50.20 0.1K
14:54 50.20 50.21 50.20 50.21 0.6K
14:55 50.22 50.22 50.22 50.22 0.1K
14:57 50.23 50.24 50.23 50.24 0.4K
14:58 50.22 50.22 50.22 50.22 0.2K
15:00 50.21 50.24 50.21 50.24 0.7K
15:01 50.23 50.27 50.23 50.27 0.8K
15:02 50.25 50.25 50.25 50.25 0.2K
15:04 50.23 50.23 50.23 50.23 1.1K
15:05 50.23 50.23 50.22 50.22 1.6K
15:06 50.22 50.22 50.22 50.22 0.2K
15:08 50.22 50.22 50.21 50.22 1.4K
15:09 50.21 50.21 50.19 50.21 1.9K
15:11 50.22 50.22 50.21 50.21 1.1K
15:13 50.21 50.21 50.21 50.21 0.1K
15:14 50.21 50.21 50.18 50.20 1.8K
15:15 50.21 50.21 50.21 50.21 0.2K
15:16 50.21 50.21 50.21 50.21 0.1K
15:17 50.20 50.20 50.19 50.19 0.7K
15:18 50.19 50.19 50.18 50.19 2.2K
15:19 50.20 50.21 50.20 50.21 2.4K
15:20 50.21 50.21 50.21 50.21 0.1K
15:21 50.20 50.20 50.19 50.20 0.8K
15:22 50.20 50.20 50.20 50.20 0.1K
15:23 50.18 50.20 50.18 50.19 2.5K
15:24 50.18 50.18 50.18 50.18 0.5K
15:25 50.17 50.17 50.13 50.13 3.6K
15:26 50.14 50.17 50.14 50.15 1.9K
15:27 50.14 50.14 50.14 50.14 0.1K
15:28 50.10 50.13 50.10 50.13 3.5K
15:29 50.11 50.13 50.10 50.13 2.0K
15:30 50.11 50.11 50.11 50.11 0.2K
15:31 50.12 50.12 50.11 50.11 0.5K
15:32 50.09 50.15 50.09 50.15 2.8K
15:33 50.14 50.15 50.13 50.15 1.8K
15:34 50.15 50.16 50.15 50.16 0.8K
15:35 50.14 50.14 50.10 50.10 0.6K
15:36 50.10 50.13 50.10 50.13 1.7K
15:37 50.12 50.13 50.12 50.13 0.7K
15:38 50.12 50.13 50.12 50.13 1.1K
15:39 50.13 50.19 50.12 50.19 3.2K
15:40 50.19 50.21 50.18 50.20 2.2K
15:41 50.20 50.20 50.18 50.18 0.7K
15:42 50.22 50.22 50.19 50.19 2.5K
15:43 50.19 50.23 50.19 50.22 5.9K
15:44 50.21 50.21 50.20 50.20 2.0K
15:45 50.19 50.21 50.18 50.21 2.1K
15:46 50.21 50.22 50.19 50.21 2.5K
15:47 50.21 50.25 50.21 50.21 3.0K
15:48 50.19 50.23 50.19 50.20 2.1K
15:49 50.20 50.20 50.19 50.19 3.3K
15:50 50.19 50.25 50.19 50.25 7.8K
15:51 50.26 50.26 50.25 50.25 4.0K
15:52 50.26 50.30 50.25 50.30 4.8K
15:53 50.27 50.29 50.27 50.29 3.9K
15:54 50.28 50.30 50.26 50.26 5.4K
15:55 50.26 50.33 50.26 50.33 13.5K
15:56 50.32 50.41 50.31 50.40 19.8K
15:57 50.41 50.43 50.41 50.43 26.3K
15:58 50.44 50.46 50.44 50.45 17.3K
15:59 50.45 50.49 50.44 50.49 46.4K
16:00 50.46 50.46 50.46 50.46 2,477.3K
16:01 50.46 50.46 50.46 50.46 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし