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 49.96 49.96 49.80 49.86 6.2K
09:31 49.90 49.90 49.80 49.84 0.6K
09:32 49.86 49.86 49.68 49.68 1.7K
09:33 49.71 49.72 49.71 49.72 0.2K
09:34 49.78 49.80 49.78 49.80 0.9K
09:35 49.77 49.77 49.66 49.66 2.0K
09:36 49.66 49.66 49.66 49.66 0.9K
09:37 49.73 49.73 49.73 49.73 0.4K
09:38 49.76 49.76 49.76 49.76 0.2K
09:39 49.82 49.82 49.79 49.79 0.7K
09:40 49.79 49.81 49.79 49.81 0.2K
09:41 49.81 49.81 49.81 49.81 0.1K
09:43 49.79 49.79 49.75 49.77 1.2K
09:44 49.79 49.85 49.79 49.83 1.9K
09:45 49.85 49.91 49.85 49.91 0.4K
09:46 49.98 49.98 49.98 49.98 0.1K
09:47 49.99 50.02 49.99 49.99 0.8K
09:48 50.00 50.00 49.97 49.99 0.6K
09:49 49.98 49.99 49.94 49.94 1.8K
09:50 49.95 49.95 49.90 49.90 0.4K
09:51 49.91 50.02 49.91 50.02 1.5K
09:52 50.02 50.02 50.02 50.02 0.2K
09:53 50.07 50.07 50.07 50.07 0.2K
09:54 50.05 50.05 50.05 50.05 1.4K
09:55 50.04 50.04 50.04 50.04 0.6K
09:56 50.02 50.05 50.02 50.05 0.6K
09:57 50.10 50.10 50.10 50.10 0.1K
09:58 50.10 50.10 50.10 50.10 0.2K
09:59 50.08 50.08 50.03 50.03 0.6K
10:00 50.07 50.07 50.03 50.03 0.3K
10:02 50.11 50.16 50.11 50.16 0.7K
10:03 50.11 50.11 50.10 50.10 0.7K
10:04 50.14 50.15 50.14 50.15 0.6K
10:06 50.17 50.17 50.11 50.11 1.6K
10:07 50.15 50.15 50.15 50.15 0.3K
10:08 50.18 50.18 50.11 50.11 1.4K
10:10 50.13 50.14 50.13 50.14 0.6K
10:12 50.14 50.19 50.14 50.19 0.5K
10:13 50.21 50.21 50.21 50.21 0.1K
10:15 50.21 50.21 50.21 50.21 0.1K
10:16 50.22 50.24 50.22 50.24 0.4K
10:18 50.23 50.25 50.23 50.25 1.0K
10:19 50.24 50.24 50.22 50.22 1.8K
10:20 50.21 50.21 50.19 50.19 0.3K
10:21 50.19 50.19 50.18 50.18 0.3K
10:22 50.16 50.16 50.16 50.16 0.2K
10:23 50.15 50.18 50.15 50.18 0.5K
10:24 50.14 50.14 50.14 50.14 0.7K
10:25 50.21 50.21 50.18 50.18 4.8K
10:26 50.14 50.18 50.13 50.18 6.2K
10:27 50.16 50.17 50.16 50.17 0.2K
10:28 50.17 50.17 50.17 50.17 0.2K
10:30 50.19 50.23 50.19 50.23 0.5K
10:31 50.20 50.21 50.20 50.21 1.6K
10:32 50.26 50.29 50.26 50.29 0.6K
10:33 50.27 50.28 50.27 50.28 1.1K
10:34 50.29 50.29 50.29 50.29 0.2K
10:35 50.29 50.29 50.28 50.28 0.6K
10:36 50.31 50.31 50.30 50.30 0.4K
10:37 50.33 50.41 50.33 50.36 3.2K
10:38 50.38 50.38 50.38 50.38 0.2K
10:39 50.41 50.42 50.41 50.41 0.5K
10:40 50.39 50.39 50.39 50.39 0.3K
10:42 50.40 50.40 50.35 50.35 2.7K
10:43 50.36 50.37 50.36 50.37 0.2K
10:44 50.36 50.36 50.36 50.36 0.7K
10:45 50.34 50.34 50.32 50.32 0.6K
10:46 50.30 50.30 50.29 50.29 0.4K
10:47 50.30 50.30 50.30 50.30 0.3K
10:48 50.31 50.31 50.31 50.31 0.4K
10:49 50.30 50.30 50.21 50.21 1.3K
10:50 50.23 50.23 50.19 50.19 0.9K
10:51 50.19 50.19 50.15 50.15 1.1K
10:52 50.14 50.14 50.14 50.14 0.3K
10:53 50.12 50.17 50.12 50.17 1.2K
10:54 50.16 50.16 50.16 50.16 0.2K
10:55 50.17 50.21 50.17 50.21 1.1K
10:56 50.20 50.22 50.20 50.20 0.4K
10:57 50.18 50.18 50.14 50.16 1.4K
10:59 50.13 50.15 50.13 50.15 0.6K
11:00 50.18 50.19 50.18 50.19 0.5K
11:01 50.20 50.21 50.20 50.20 0.6K
11:02 50.21 50.21 50.19 50.19 0.5K
11:03 50.22 50.22 50.21 50.21 0.5K
11:04 50.20 50.24 50.20 50.24 0.3K
11:05 50.25 50.29 50.25 50.29 0.9K
11:06 50.27 50.27 50.25 50.25 0.2K
11:07 50.26 50.26 50.25 50.25 0.2K
11:09 50.26 50.26 50.23 50.23 0.7K
11:10 50.22 50.22 50.22 50.22 0.3K
11:11 50.21 50.21 50.20 50.20 0.4K
11:12 50.20 50.20 50.20 50.20 0.1K
11:13 50.20 50.22 50.20 50.22 1.1K
11:14 50.21 50.21 50.19 50.19 0.7K
11:15 50.18 50.18 50.18 50.18 0.2K
11:17 50.17 50.17 50.17 50.17 0.2K
11:18 50.13 50.13 50.11 50.11 0.8K
11:19 50.10 50.15 50.10 50.11 2.3K
11:20 50.13 50.16 50.13 50.16 0.8K
11:22 50.20 50.20 50.20 50.20 0.1K
11:23 50.20 50.21 50.20 50.20 0.7K
11:24 50.21 50.21 50.21 50.21 0.1K
11:25 50.21 50.25 50.21 50.25 1.4K
11:26 50.28 50.28 50.28 50.28 0.1K
11:27 50.32 50.32 50.30 50.31 1.6K
11:28 50.28 50.28 50.28 50.28 0.5K
11:29 50.28 50.29 50.28 50.29 3.9K
11:30 50.28 50.28 50.26 50.26 2.5K
11:31 50.29 50.29 50.29 50.29 0.1K
11:32 50.24 50.24 50.18 50.18 1.0K
11:33 50.20 50.21 50.19 50.19 0.8K
11:34 50.18 50.18 50.12 50.15 0.8K
11:35 50.16 50.21 50.16 50.21 1.3K
11:37 50.18 50.19 50.18 50.18 1.7K
11:40 50.16 50.16 50.15 50.15 0.6K
11:41 50.11 50.12 50.11 50.12 0.7K
11:42 50.12 50.12 50.12 50.12 0.2K
11:43 50.11 50.11 50.11 50.11 0.2K
11:44 50.09 50.09 50.08 50.08 0.2K
11:45 50.07 50.07 50.07 50.07 0.3K
11:46 50.06 50.06 50.04 50.04 0.5K
11:47 50.05 50.05 50.05 50.05 0.7K
11:48 50.07 50.09 50.07 50.09 0.8K
11:49 50.07 50.12 50.07 50.12 1.0K
11:50 50.14 50.15 50.14 50.15 0.5K
11:51 50.15 50.15 50.12 50.14 0.7K
11:52 50.16 50.16 50.16 50.16 0.2K
11:53 50.14 50.15 50.13 50.13 1.4K
11:54 50.13 50.13 50.13 50.13 0.3K
11:55 50.12 50.14 50.12 50.12 0.9K
11:56 50.12 50.12 50.11 50.11 0.9K
11:57 50.10 50.10 50.07 50.07 0.6K
11:58 50.08 50.08 50.04 50.04 0.5K
12:00 50.02 50.02 50.02 50.02 0.1K
12:01 50.01 50.02 50.01 50.02 0.3K
12:02 50.01 50.02 50.01 50.01 1.5K
12:03 50.03 50.03 50.03 50.03 0.3K
12:04 50.02 50.02 50.02 50.02 0.4K
12:05 50.02 50.03 50.02 50.03 0.2K
12:06 50.04 50.06 50.04 50.06 1.1K
12:07 50.09 50.09 50.07 50.07 0.9K
12:08 50.08 50.08 50.07 50.07 0.3K
12:09 50.09 50.09 50.09 50.09 0.4K
12:10 50.09 50.11 50.09 50.11 1.0K
12:11 50.11 50.12 50.11 50.11 0.8K
12:12 50.10 50.10 50.10 50.10 0.1K
12:13 50.11 50.11 50.11 50.11 0.1K
12:14 50.14 50.14 50.14 50.14 0.3K
12:15 50.13 50.13 50.13 50.13 0.6K
12:16 50.14 50.14 50.13 50.13 0.7K
12:17 50.13 50.13 50.10 50.10 0.6K
12:18 50.09 50.10 50.09 50.10 0.4K
12:20 50.12 50.14 50.12 50.14 0.6K
12:21 50.16 50.17 50.16 50.17 0.7K
12:22 50.15 50.15 50.14 50.14 0.9K
12:23 50.13 50.13 50.13 50.13 0.3K
12:24 50.15 50.15 50.15 50.15 0.1K
12:25 50.17 50.24 50.17 50.24 6.4K
12:26 50.25 50.25 50.25 50.25 0.8K
12:27 50.25 50.26 50.22 50.23 3.4K
12:28 50.22 50.23 50.12 50.16 3.3K
12:29 50.17 50.17 50.11 50.11 1.1K
12:30 50.12 50.12 50.10 50.10 0.4K
12:31 50.10 50.10 50.08 50.08 0.9K
12:32 50.01 50.01 49.99 49.99 0.5K
12:33 49.98 49.98 49.91 49.91 0.5K
12:34 49.90 49.97 49.88 49.97 1.2K
12:35 49.95 49.95 49.95 49.95 0.7K
12:36 49.97 49.99 49.93 49.99 1.0K
12:37 49.99 49.99 49.99 49.99 0.1K
12:38 49.98 50.00 49.98 50.00 0.5K
12:39 50.05 50.06 50.00 50.06 0.5K
12:40 50.07 50.07 50.05 50.05 1.3K
12:41 50.07 50.07 50.07 50.07 0.1K
12:42 50.06 50.06 50.06 50.06 0.1K
12:43 50.05 50.05 50.03 50.03 0.8K
12:44 50.00 50.00 49.99 49.99 0.5K
12:45 49.97 50.00 49.97 50.00 0.4K
12:46 49.96 49.98 49.94 49.98 1.1K
12:47 49.99 50.00 49.98 49.98 0.6K
12:49 49.97 49.97 49.95 49.95 0.4K
12:50 49.94 49.94 49.90 49.93 30.5K
12:51 49.92 49.92 49.90 49.90 0.2K
12:53 49.92 49.92 49.88 49.89 0.8K
12:54 49.89 49.90 49.89 49.90 0.8K
12:55 49.91 49.92 49.91 49.92 0.7K
12:56 49.93 49.94 49.93 49.94 0.4K
12:57 49.91 49.92 49.91 49.92 0.6K
12:59 49.91 49.91 49.91 49.91 0.4K
13:00 49.90 49.93 49.87 49.93 1.7K
13:01 49.95 49.97 49.95 49.96 1.1K
13:02 49.99 49.99 49.99 49.99 0.5K
13:03 50.00 50.00 50.00 50.00 0.5K
13:04 49.99 49.99 49.99 49.99 0.1K
13:05 50.02 50.02 50.01 50.02 0.9K
13:07 50.03 50.05 50.03 50.05 0.9K
13:08 50.01 50.02 50.01 50.02 1.1K
13:09 50.02 50.04 50.02 50.04 0.5K
13:10 50.01 50.03 50.00 50.03 1.9K
13:11 50.02 50.02 50.02 50.02 0.5K
13:12 50.02 50.02 50.02 50.02 0.2K
13:14 50.01 50.01 50.01 50.01 0.4K
13:15 50.01 50.01 49.99 50.01 0.9K
13:16 50.02 50.03 50.01 50.01 0.4K
13:17 50.00 50.00 49.99 49.99 0.2K
13:18 50.01 50.01 50.01 50.01 0.2K
13:19 50.02 50.02 50.02 50.02 0.4K
13:20 50.02 50.02 49.99 49.99 1.1K
13:21 49.98 49.99 49.98 49.99 0.3K
13:22 50.00 50.01 50.00 50.01 0.9K
13:23 50.02 50.02 50.02 50.02 0.2K
13:24 50.01 50.01 50.00 50.00 0.9K
13:25 50.00 50.01 49.98 50.00 1.0K
13:26 49.99 49.99 49.98 49.98 0.2K
13:27 49.97 49.98 49.97 49.98 0.8K
13:28 49.98 49.98 49.98 49.98 0.6K
13:29 49.99 50.00 49.99 50.00 0.6K
13:30 50.01 50.01 50.00 50.01 0.7K
13:31 50.01 50.01 50.01 50.01 0.2K
13:32 50.00 50.00 50.00 50.00 0.6K
13:33 50.00 50.00 50.00 50.00 0.9K
13:34 50.00 50.00 50.00 50.00 0.1K
13:35 50.01 50.02 50.00 50.00 1.6K
13:36 49.99 49.99 49.99 49.99 0.2K
13:37 49.98 49.98 49.97 49.97 0.3K
13:39 49.95 49.96 49.93 49.96 1.1K
13:41 49.96 49.96 49.95 49.95 0.2K
13:42 49.95 49.96 49.95 49.96 2.6K
13:43 49.99 50.01 49.99 50.00 1.0K
13:44 49.99 49.99 49.97 49.97 0.8K
13:45 49.97 49.98 49.97 49.98 1.6K
13:46 49.96 49.96 49.95 49.96 1.2K
13:47 49.97 49.97 49.96 49.96 0.9K
13:48 49.96 49.96 49.96 49.96 0.1K
13:49 49.97 49.97 49.97 49.97 0.7K
13:50 49.99 49.99 49.99 49.99 1.2K
13:51 49.99 49.99 49.99 49.99 0.9K
13:52 50.01 50.02 50.01 50.02 0.2K
13:53 50.03 50.04 50.03 50.04 0.3K
13:54 50.02 50.02 50.02 50.02 1.5K
13:55 50.03 50.03 50.03 50.03 0.6K
13:56 50.04 50.04 50.03 50.04 0.6K
13:57 50.05 50.05 50.01 50.03 1.5K
13:58 50.02 50.02 50.01 50.01 0.5K
13:59 49.97 49.97 49.97 49.97 0.3K
14:00 49.97 50.00 49.97 50.00 2.1K
14:01 50.00 50.01 49.99 49.99 1.9K
14:02 50.00 50.01 50.00 50.01 0.4K
14:03 50.04 50.04 50.02 50.02 0.5K
14:04 50.03 50.03 50.03 50.03 0.1K
14:05 50.02 50.02 50.01 50.01 0.6K
14:06 50.01 50.02 50.01 50.02 0.7K
14:07 50.02 50.05 50.02 50.05 0.8K
14:08 50.06 50.06 50.06 50.06 0.2K
14:09 50.07 50.09 50.07 50.09 0.4K
14:10 50.10 50.10 50.10 50.10 0.1K
14:11 50.09 50.10 50.08 50.10 1.5K
14:12 50.09 50.09 50.09 50.09 0.5K
14:13 50.07 50.07 50.07 50.07 0.6K
14:14 50.08 50.08 50.08 50.08 0.1K
14:15 50.08 50.09 50.08 50.09 0.4K
14:16 50.09 50.09 50.08 50.09 0.8K
14:17 50.10 50.12 50.10 50.10 1.2K
14:18 50.08 50.14 50.08 50.11 1.9K
14:19 50.12 50.17 50.11 50.17 1.1K
14:20 50.13 50.13 50.13 50.13 0.3K
14:21 50.12 50.16 50.12 50.16 0.4K
14:22 50.15 50.15 50.14 50.14 0.7K
14:23 50.13 50.15 50.13 50.15 0.3K
14:24 50.13 50.13 50.09 50.09 0.7K
14:26 50.09 50.09 50.09 50.09 0.5K
14:28 50.10 50.10 50.09 50.09 1.0K
14:30 50.08 50.08 50.07 50.07 0.5K
14:31 50.08 50.10 50.08 50.10 1.1K
14:32 50.09 50.09 50.09 50.09 0.2K
14:33 50.08 50.08 50.08 50.08 0.4K
14:34 50.06 50.06 50.06 50.06 0.2K
14:35 50.03 50.03 50.03 50.03 0.1K
14:36 50.03 50.03 50.02 50.03 1.2K
14:37 50.04 50.05 50.03 50.03 1.4K
14:38 50.02 50.02 50.00 50.00 2.6K
14:39 50.01 50.01 50.01 50.01 0.1K
14:41 49.98 49.98 49.98 49.98 0.5K
14:42 49.97 49.97 49.97 49.97 0.3K
14:43 49.95 49.96 49.94 49.96 1.5K
14:45 49.96 49.96 49.96 49.96 0.6K
14:46 49.97 49.97 49.97 49.97 0.5K
14:47 49.97 49.98 49.97 49.98 0.5K
14:48 49.97 49.97 49.96 49.96 0.2K
14:49 49.96 49.98 49.91 49.98 4.4K
14:50 49.96 49.96 49.96 49.96 0.1K
14:51 49.96 49.96 49.96 49.96 0.3K
14:52 49.98 49.99 49.98 49.99 0.4K
14:53 49.98 49.98 49.98 49.98 0.1K
14:54 49.99 50.01 49.99 50.00 0.5K
14:55 49.99 49.99 49.98 49.98 0.4K
14:56 49.99 49.99 49.99 49.99 0.2K
14:57 49.99 50.01 49.99 50.01 0.6K
14:58 50.00 50.00 50.00 50.00 0.3K
14:59 49.99 50.00 49.99 50.00 0.6K
15:00 49.99 50.05 49.99 50.04 0.7K
15:01 50.04 50.04 50.04 50.04 0.2K
15:02 50.05 50.05 50.04 50.04 1.3K
15:03 50.04 50.06 50.04 50.05 0.5K
15:04 50.07 50.07 50.05 50.06 0.8K
15:05 50.08 50.08 50.07 50.07 0.6K
15:06 50.07 50.09 50.07 50.09 0.2K
15:07 50.07 50.07 50.07 50.07 0.9K
15:08 50.06 50.06 50.05 50.05 0.6K
15:09 50.06 50.06 50.02 50.02 1.9K
15:10 50.01 50.01 49.98 49.98 0.9K
15:11 50.01 50.01 50.01 50.01 0.4K
15:12 49.99 50.01 49.99 50.01 1.9K
15:13 50.02 50.04 50.02 50.04 0.3K
15:14 50.03 50.03 50.02 50.02 0.7K
15:15 50.03 50.05 50.02 50.02 1.4K
15:16 50.00 50.00 50.00 50.00 0.4K
15:17 50.00 50.01 50.00 50.01 2.3K
15:18 50.00 50.00 49.99 50.00 2.0K
15:19 50.01 50.01 49.98 49.99 1.6K
15:20 49.99 49.99 49.98 49.98 0.9K
15:21 49.98 49.98 49.96 49.97 1.9K
15:22 49.96 49.96 49.93 49.95 2.5K
15:23 49.95 49.95 49.95 49.95 0.3K
15:24 49.95 49.95 49.95 49.95 0.3K
15:25 49.96 49.96 49.96 49.96 1.7K
15:26 49.95 49.98 49.95 49.97 2.3K
15:27 49.96 49.96 49.96 49.96 1.6K
15:28 49.98 49.98 49.98 49.98 1.0K
15:29 49.98 49.98 49.96 49.97 0.9K
15:30 49.97 49.97 49.95 49.95 1.0K
15:31 49.96 49.96 49.95 49.95 0.7K
15:32 49.94 49.96 49.94 49.96 1.3K
15:33 49.97 49.98 49.97 49.98 1.0K
15:34 49.99 50.02 49.99 50.02 0.8K
15:35 50.02 50.02 50.01 50.01 1.3K
15:36 49.98 49.99 49.98 49.98 2.6K
15:37 49.97 49.97 49.95 49.95 2.0K
15:38 49.96 49.96 49.88 49.89 3.0K
15:39 49.90 49.91 49.90 49.91 1.0K
15:40 49.88 49.89 49.88 49.88 3.4K
15:41 49.89 49.91 49.88 49.88 1.4K
15:42 49.88 49.88 49.85 49.86 1.7K
15:43 49.86 49.87 49.86 49.87 2.0K
15:44 49.88 49.89 49.86 49.86 1.4K
15:45 49.88 49.88 49.87 49.88 1.8K
15:46 49.88 49.88 49.87 49.88 3.0K
15:47 49.89 49.90 49.88 49.88 2.6K
15:48 49.88 49.89 49.88 49.89 1.3K
15:49 49.89 49.89 49.87 49.87 3.6K
15:50 49.88 49.93 49.88 49.92 18.2K
15:51 49.92 49.92 49.87 49.87 13.1K
15:52 49.88 49.90 49.86 49.89 16.7K
15:53 49.90 49.91 49.88 49.91 14.3K
15:54 49.89 49.91 49.88 49.90 20.9K
15:55 49.89 49.93 49.89 49.89 30.4K
15:56 49.89 49.91 49.86 49.86 8.0K
15:57 49.87 49.89 49.86 49.87 4.7K
15:58 49.88 49.88 49.84 49.85 19.3K
15:59 49.85 49.85 49.79 49.81 19.9K
16:00 49.82 49.82 49.82 49.82 1,741.2K
16:01 49.82 49.82 49.82 49.82 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