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 50.35 50.36 50.22 50.22 9.0K
09:31 50.22 50.22 50.22 50.22 0.5K
09:32 50.17 50.17 50.17 50.17 0.3K
09:33 50.19 50.19 50.12 50.12 0.6K
09:35 50.26 50.34 50.26 50.32 4.8K
09:36 50.29 50.29 50.24 50.25 1.3K
09:37 50.32 50.32 50.32 50.32 0.6K
09:38 50.40 50.40 50.40 50.40 0.1K
09:39 50.32 50.42 50.32 50.42 0.7K
09:40 50.33 50.33 50.30 50.30 1.8K
09:42 50.33 50.33 50.33 50.33 0.2K
09:43 50.35 50.35 50.35 50.35 0.2K
09:44 50.35 50.35 50.27 50.27 0.9K
09:45 50.29 50.32 50.28 50.30 1.0K
09:47 50.32 50.35 50.32 50.33 1.2K
09:48 50.36 50.39 50.36 50.39 1.3K
09:49 50.38 50.39 50.34 50.34 1.2K
09:50 50.28 50.32 50.28 50.32 0.3K
09:51 50.38 50.42 50.38 50.42 1.5K
09:52 50.39 50.39 50.36 50.36 1.0K
09:53 50.34 50.34 50.34 50.34 0.1K
09:54 50.38 50.41 50.38 50.41 2.4K
09:55 50.44 50.44 50.44 50.44 0.3K
09:56 50.45 50.45 50.33 50.33 1.3K
09:58 50.35 50.35 50.35 50.35 0.1K
09:59 50.35 50.36 50.35 50.36 0.2K
10:00 50.37 50.39 50.37 50.39 0.9K
10:01 50.40 50.43 50.40 50.43 0.8K
10:02 50.44 50.45 50.44 50.45 2.1K
10:03 50.47 50.47 50.43 50.43 0.9K
10:04 50.42 50.42 50.37 50.37 0.5K
10:05 50.34 50.34 50.28 50.28 0.7K
10:06 50.27 50.30 50.27 50.28 0.7K
10:07 50.26 50.26 50.20 50.20 0.5K
10:08 50.21 50.21 50.21 50.21 0.3K
10:09 50.21 50.21 50.15 50.18 1.2K
10:10 50.21 50.22 50.21 50.22 0.9K
10:11 50.24 50.24 50.22 50.22 0.6K
10:12 50.20 50.20 50.20 50.20 0.2K
10:13 50.23 50.23 50.23 50.23 0.5K
10:14 50.27 50.27 50.27 50.27 0.2K
10:15 50.28 50.30 50.28 50.30 0.5K
10:16 50.31 50.31 50.28 50.28 1.4K
10:17 50.23 50.23 50.23 50.23 0.1K
10:18 50.23 50.23 50.22 50.22 0.7K
10:19 50.22 50.23 50.21 50.23 0.6K
10:20 50.21 50.23 50.21 50.23 0.5K
10:21 50.23 50.23 50.22 50.22 0.2K
10:22 50.26 50.27 50.22 50.22 2.0K
10:23 50.22 50.25 50.22 50.25 0.2K
10:24 50.23 50.23 50.23 50.23 0.7K
10:25 50.27 50.28 50.27 50.28 0.8K
10:26 50.28 50.28 50.26 50.26 0.6K
10:28 50.23 50.23 50.23 50.23 0.5K
10:29 50.25 50.25 50.19 50.19 0.5K
10:30 50.19 50.19 50.19 50.19 0.1K
10:31 50.21 50.21 50.20 50.20 0.3K
10:32 50.22 50.22 50.20 50.20 0.6K
10:33 50.17 50.17 50.14 50.14 0.7K
10:34 50.11 50.11 50.11 50.11 0.1K
10:35 50.11 50.14 50.11 50.14 0.9K
10:36 50.17 50.19 50.17 50.18 1.0K
10:38 50.22 50.22 50.19 50.19 0.4K
10:39 50.22 50.22 50.20 50.20 0.8K
10:40 50.21 50.21 50.21 50.21 0.4K
10:41 50.21 50.21 50.19 50.19 0.7K
10:42 50.22 50.22 50.22 50.22 0.1K
10:43 50.26 50.28 50.25 50.28 0.4K
10:44 50.33 50.33 50.33 50.33 0.5K
10:45 50.33 50.35 50.32 50.35 1.6K
10:47 50.38 50.39 50.38 50.39 0.2K
10:48 50.35 50.37 50.35 50.37 1.0K
10:50 50.37 50.37 50.31 50.31 1.3K
10:51 50.33 50.33 50.33 50.33 0.6K
10:52 50.31 50.34 50.31 50.34 0.6K
10:53 50.34 50.36 50.34 50.36 0.2K
10:54 50.36 50.36 50.34 50.34 0.7K
10:56 50.35 50.35 50.35 50.35 0.3K
10:57 50.36 50.37 50.36 50.37 0.7K
10:58 50.42 50.42 50.42 50.42 0.8K
10:59 50.42 50.42 50.42 50.42 0.1K
11:00 50.44 50.48 50.44 50.48 0.4K
11:01 50.44 50.44 50.44 50.44 0.3K
11:03 50.43 50.43 50.41 50.41 1.8K
11:04 50.39 50.41 50.39 50.41 0.7K
11:06 50.41 50.41 50.41 50.41 0.8K
11:07 50.39 50.39 50.39 50.39 0.7K
11:08 50.38 50.38 50.37 50.37 0.6K
11:09 50.38 50.38 50.36 50.36 0.5K
11:11 50.40 50.40 50.38 50.38 0.6K
11:12 50.37 50.37 50.37 50.37 0.3K
11:13 50.35 50.35 50.35 50.35 0.4K
11:14 50.33 50.33 50.32 50.32 0.5K
11:15 50.33 50.35 50.32 50.35 1.0K
11:16 50.34 50.34 50.34 50.34 0.3K
11:17 50.33 50.33 50.33 50.33 0.2K
11:18 50.33 50.35 50.33 50.35 0.5K
11:20 50.34 50.36 50.34 50.35 0.9K
11:21 50.38 50.38 50.36 50.36 0.9K
11:22 50.38 50.38 50.38 50.38 0.5K
11:23 50.38 50.38 50.37 50.37 0.5K
11:24 50.36 50.39 50.36 50.39 0.5K
11:25 50.40 50.40 50.40 50.40 0.2K
11:26 50.36 50.37 50.36 50.37 1.3K
11:28 50.40 50.42 50.40 50.42 0.9K
11:30 50.42 50.42 50.38 50.39 1.3K
11:31 50.39 50.39 50.35 50.35 1.3K
11:32 50.35 50.35 50.34 50.34 0.6K
11:33 50.33 50.33 50.30 50.30 0.5K
11:34 50.28 50.28 50.26 50.28 0.4K
11:35 50.28 50.32 50.28 50.32 0.7K
11:37 50.28 50.28 50.28 50.28 0.6K
11:38 50.26 50.27 50.25 50.25 0.3K
11:39 50.24 50.24 50.22 50.22 0.4K
11:40 50.22 50.22 50.22 50.22 0.2K
11:41 50.26 50.26 50.26 50.26 0.1K
11:42 50.24 50.26 50.24 50.26 0.6K
11:44 50.29 50.29 50.29 50.29 1.0K
11:45 50.28 50.28 50.26 50.26 1.1K
11:46 50.28 50.28 50.28 50.28 0.1K
11:48 50.25 50.25 50.25 50.25 0.2K
11:49 50.25 50.25 50.25 50.25 0.2K
11:50 50.26 50.28 50.26 50.28 1.0K
11:51 50.29 50.29 50.29 50.29 0.1K
11:52 50.29 50.29 50.29 50.29 0.1K
11:53 50.29 50.29 50.28 50.28 0.5K
11:54 50.27 50.27 50.21 50.21 1.0K
11:55 50.22 50.22 50.22 50.22 0.3K
11:56 50.23 50.23 50.19 50.19 0.4K
11:57 50.17 50.17 50.07 50.07 1.4K
11:58 50.04 50.04 50.01 50.01 0.5K
11:59 49.99 50.00 49.99 50.00 1.7K
12:00 49.97 49.97 49.97 49.97 0.2K
12:01 50.02 50.03 50.01 50.01 0.8K
12:03 50.05 50.06 50.05 50.06 0.3K
12:04 50.07 50.07 50.07 50.07 0.1K
12:05 50.07 50.09 50.07 50.09 2.1K
12:06 50.05 50.07 50.05 50.07 1.1K
12:08 50.08 50.08 50.06 50.06 0.3K
12:09 50.03 50.03 50.03 50.03 0.1K
12:10 50.04 50.07 50.04 50.07 0.7K
12:11 50.08 50.08 50.08 50.08 0.1K
12:13 50.07 50.07 50.07 50.07 0.2K
12:14 50.09 50.09 50.09 50.09 0.2K
12:16 50.12 50.12 50.09 50.09 0.6K
12:17 50.11 50.12 50.10 50.10 1.3K
12:18 50.09 50.09 50.09 50.09 0.4K
12:19 50.11 50.12 50.11 50.12 0.3K
12:21 50.11 50.11 50.08 50.08 1.5K
12:22 50.09 50.09 50.09 50.09 0.2K
12:23 50.10 50.10 50.10 50.10 0.4K
12:24 50.11 50.11 50.11 50.11 0.8K
12:25 50.10 50.11 50.10 50.11 0.2K
12:26 50.12 50.13 50.12 50.12 0.7K
12:27 50.11 50.11 50.11 50.11 0.1K
12:28 50.13 50.18 50.13 50.18 0.9K
12:29 50.16 50.16 50.15 50.15 0.4K
12:30 50.15 50.15 50.15 50.15 0.1K
12:34 50.20 50.20 50.20 50.20 0.1K
12:35 50.18 50.19 50.17 50.19 0.6K
12:36 50.17 50.17 50.16 50.16 0.4K
12:37 50.16 50.16 50.15 50.15 0.2K
12:38 50.15 50.15 50.15 50.15 0.1K
12:42 50.20 50.20 50.19 50.19 0.6K
12:44 50.25 50.25 50.25 50.25 0.1K
12:45 50.20 50.20 50.20 50.20 0.7K
12:46 50.20 50.26 50.20 50.26 0.6K
12:48 50.25 50.26 50.25 50.26 0.2K
12:49 50.23 50.23 50.23 50.23 0.2K
12:50 50.24 50.24 50.23 50.23 0.3K
12:51 50.22 50.22 50.22 50.22 0.1K
12:52 50.20 50.26 50.20 50.26 0.7K
12:54 50.25 50.27 50.25 50.27 0.6K
12:55 50.24 50.24 50.24 50.24 0.1K
12:56 50.23 50.23 50.23 50.23 0.2K
12:57 50.24 50.29 50.24 50.29 0.7K
12:58 50.31 50.32 50.31 50.32 0.4K
12:59 50.31 50.31 50.31 50.31 0.4K
13:00 50.30 50.32 50.30 50.32 0.6K
13:02 50.35 50.35 50.35 50.35 0.5K
13:03 50.34 50.34 50.34 50.34 0.4K
13:06 50.31 50.32 50.31 50.32 0.4K
13:07 50.29 50.30 50.29 50.30 0.2K
13:08 50.31 50.31 50.31 50.31 0.2K
13:09 50.29 50.29 50.29 50.29 0.3K
13:11 50.31 50.31 50.31 50.31 0.3K
13:14 50.29 50.29 50.29 50.29 0.2K
13:15 50.31 50.32 50.31 50.32 0.3K
13:16 50.30 50.30 50.30 50.30 0.1K
13:17 50.30 50.30 50.30 50.30 0.6K
13:18 50.29 50.32 50.29 50.30 0.7K
13:19 50.30 50.30 50.29 50.29 0.3K
13:20 50.29 50.29 50.27 50.27 0.2K
13:21 50.30 50.32 50.30 50.32 0.5K
13:22 50.30 50.30 50.30 50.30 0.1K
13:24 50.30 50.30 50.30 50.30 0.1K
13:25 50.29 50.29 50.29 50.29 0.2K
13:26 50.29 50.31 50.29 50.31 0.7K
13:27 50.30 50.30 50.29 50.29 0.3K
13:30 50.30 50.30 50.30 50.30 0.2K
13:31 50.34 50.35 50.33 50.33 1.1K
13:32 50.32 50.32 50.31 50.31 0.2K
13:33 50.32 50.32 50.32 50.32 0.1K
13:34 50.31 50.31 50.29 50.29 0.4K
13:35 50.31 50.33 50.31 50.33 0.4K
13:36 50.33 50.33 50.32 50.32 0.5K
13:37 50.31 50.31 50.31 50.31 0.1K
13:39 50.32 50.32 50.32 50.32 0.1K
13:40 50.34 50.35 50.34 50.35 0.7K
13:41 50.35 50.35 50.35 50.35 0.3K
13:42 50.34 50.34 50.34 50.34 0.6K
13:44 50.33 50.33 50.33 50.33 0.1K
13:46 50.34 50.34 50.34 50.34 0.5K
13:47 50.36 50.36 50.36 50.36 0.3K
13:48 50.37 50.37 50.37 50.37 0.1K
13:49 50.33 50.33 50.33 50.33 0.6K
13:50 50.34 50.34 50.34 50.34 0.1K
13:51 50.36 50.36 50.35 50.35 0.8K
13:53 50.34 50.34 50.34 50.34 0.1K
13:54 50.33 50.33 50.30 50.30 0.3K
13:55 50.30 50.30 50.29 50.29 0.4K
13:56 50.27 50.30 50.26 50.30 2.1K
13:57 50.28 50.28 50.27 50.27 0.3K
13:58 50.26 50.27 50.26 50.27 0.3K
13:59 50.27 50.27 50.27 50.27 0.1K
14:00 50.29 50.33 50.29 50.33 0.5K
14:01 50.33 50.33 50.32 50.32 0.2K
14:02 50.31 50.32 50.31 50.32 0.2K
14:04 50.34 50.35 50.34 50.35 0.3K
14:06 50.34 50.35 50.34 50.35 0.5K
14:07 50.36 50.36 50.35 50.35 0.5K
14:08 50.38 50.38 50.38 50.38 1.1K
14:09 50.35 50.35 50.34 50.34 0.8K
14:10 50.33 50.33 50.32 50.32 0.6K
14:11 50.31 50.32 50.31 50.31 0.4K
14:12 50.30 50.30 50.30 50.30 0.1K
14:13 50.29 50.29 50.23 50.23 1.9K
14:16 50.23 50.23 50.23 50.23 0.4K
14:17 50.23 50.24 50.22 50.22 0.8K
14:19 50.20 50.20 50.20 50.20 0.2K
14:20 50.18 50.18 50.16 50.16 0.9K
14:22 50.14 50.15 50.13 50.15 0.8K
14:23 50.16 50.19 50.16 50.19 0.6K
14:24 50.19 50.20 50.19 50.20 0.4K
14:25 50.20 50.20 50.20 50.20 0.1K
14:26 50.21 50.21 50.21 50.21 0.4K
14:27 50.20 50.20 50.17 50.19 0.5K
14:28 50.19 50.20 50.19 50.20 0.9K
14:29 50.21 50.21 50.21 50.21 0.2K
14:30 50.22 50.22 50.22 50.22 0.1K
14:32 50.22 50.23 50.22 50.23 0.2K
14:33 50.26 50.26 50.26 50.26 0.1K
14:34 50.25 50.26 50.24 50.24 1.0K
14:36 50.28 50.28 50.26 50.26 0.5K
14:37 50.27 50.27 50.27 50.27 0.4K
14:38 50.26 50.26 50.25 50.25 1.0K
14:39 50.24 50.24 50.24 50.24 0.1K
14:40 50.25 50.27 50.25 50.27 0.8K
14:41 50.26 50.26 50.22 50.22 0.9K
14:43 50.23 50.23 50.23 50.23 0.2K
14:44 50.23 50.23 50.22 50.22 1.5K
14:46 50.24 50.24 50.24 50.24 0.8K
14:47 50.24 50.24 50.24 50.24 0.4K
14:48 50.24 50.25 50.24 50.25 0.3K
14:49 50.24 50.24 50.21 50.21 0.7K
14:50 50.21 50.21 50.21 50.21 0.1K
14:51 50.20 50.20 50.20 50.20 0.1K
14:52 50.19 50.22 50.19 50.22 0.4K
14:54 50.21 50.21 50.21 50.21 0.2K
14:56 50.20 50.20 50.20 50.20 0.4K
14:57 50.22 50.22 50.21 50.21 0.9K
14:58 50.20 50.20 50.18 50.18 1.1K
14:59 50.18 50.18 50.15 50.18 0.5K
15:00 50.17 50.19 50.17 50.19 0.6K
15:01 50.19 50.19 50.19 50.19 0.3K
15:02 50.18 50.19 50.18 50.19 0.6K
15:04 50.16 50.18 50.16 50.18 1.0K
15:05 50.19 50.19 50.19 50.19 0.2K
15:06 50.18 50.18 50.13 50.15 1.9K
15:07 50.13 50.13 50.12 50.12 0.3K
15:09 50.12 50.12 50.12 50.12 0.4K
15:10 50.11 50.11 50.11 50.11 0.1K
15:11 50.09 50.10 50.09 50.10 1.0K
15:12 50.12 50.12 50.12 50.12 0.3K
15:13 50.11 50.13 50.11 50.13 2.0K
15:14 50.10 50.10 50.09 50.09 0.5K
15:15 50.07 50.11 50.07 50.11 0.9K
15:17 50.10 50.10 50.10 50.10 0.2K
15:18 50.10 50.11 50.10 50.11 0.7K
15:19 50.12 50.12 50.12 50.12 0.4K
15:20 50.11 50.11 50.11 50.11 0.2K
15:21 50.11 50.11 50.09 50.11 2.7K
15:22 50.11 50.11 50.10 50.10 0.5K
15:23 50.11 50.11 50.10 50.11 1.0K
15:24 50.11 50.11 50.11 50.11 0.1K
15:25 50.11 50.11 50.10 50.10 0.5K
15:26 50.11 50.13 50.10 50.13 1.8K
15:27 50.13 50.14 50.12 50.12 0.9K
15:28 50.13 50.13 50.13 50.13 0.2K
15:29 50.13 50.13 50.13 50.13 1.4K
15:30 50.13 50.17 50.13 50.17 0.7K
15:31 50.19 50.20 50.19 50.20 0.7K
15:32 50.20 50.20 50.17 50.17 1.1K
15:33 50.19 50.19 50.19 50.19 1.2K
15:34 50.18 50.18 50.16 50.17 1.7K
15:35 50.18 50.18 50.16 50.16 1.1K
15:36 50.16 50.16 50.16 50.16 0.2K
15:37 50.16 50.16 50.16 50.16 0.2K
15:38 50.14 50.17 50.14 50.17 2.6K
15:39 50.17 50.18 50.16 50.18 1.2K
15:40 50.17 50.17 50.17 50.17 0.2K
15:41 50.17 50.19 50.17 50.19 1.7K
15:42 50.19 50.20 50.19 50.20 0.8K
15:43 50.21 50.21 50.21 50.21 0.4K
15:44 50.20 50.20 50.19 50.19 1.3K
15:45 50.19 50.21 50.19 50.21 1.4K
15:46 50.21 50.22 50.21 50.22 1.8K
15:47 50.22 50.24 50.22 50.22 2.7K
15:48 50.23 50.24 50.21 50.21 2.1K
15:49 50.22 50.22 50.20 50.21 1.4K
15:50 50.12 50.20 50.12 50.18 9.1K
15:51 50.18 50.19 50.15 50.17 3.1K
15:52 50.18 50.18 50.14 50.15 2.6K
15:53 50.16 50.16 50.13 50.14 3.0K
15:54 50.13 50.13 50.11 50.13 4.6K
15:55 50.12 50.16 50.12 50.16 4.7K
15:56 50.15 50.15 50.13 50.13 5.6K
15:57 50.14 50.20 50.14 50.20 8.4K
15:58 50.20 50.23 50.20 50.23 8.1K
15:59 50.22 50.23 50.21 50.21 16.0K
16:00 50.22 50.22 50.22 50.22 2,835.2K
16:01 50.22 50.22 50.22 50.22 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