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 48.52 48.52 48.52 48.52 11.3K
09:31 48.60 48.60 48.60 48.60 0.1K
09:32 48.57 48.57 48.57 48.57 0.1K
09:33 48.61 48.61 48.52 48.61 6.8K
09:34 48.62 48.65 48.61 48.63 1.2K
09:35 48.59 48.59 48.51 48.51 1.6K
09:36 48.54 48.61 48.54 48.61 1.2K
09:38 48.66 48.71 48.66 48.70 1.6K
09:40 48.68 48.68 48.68 48.68 1.2K
09:41 48.70 48.73 48.70 48.73 0.3K
09:42 48.76 48.82 48.76 48.82 0.5K
09:43 48.77 48.80 48.77 48.80 0.4K
09:44 48.79 48.81 48.79 48.81 0.3K
09:45 48.82 48.88 48.82 48.83 2.7K
09:46 48.87 48.91 48.87 48.89 1.5K
09:47 48.91 48.91 48.90 48.90 2.3K
09:49 48.94 48.98 48.90 48.90 2.1K
09:50 48.92 48.92 48.92 48.92 0.2K
09:51 48.95 48.98 48.94 48.98 0.5K
09:52 48.98 48.98 48.96 48.96 0.9K
09:53 48.97 48.97 48.97 48.97 0.3K
09:54 48.98 49.10 48.96 49.10 0.9K
09:56 48.98 49.01 48.97 49.01 2.4K
09:57 49.06 49.06 49.05 49.05 0.5K
09:58 49.02 49.02 49.02 49.02 0.1K
09:59 49.02 49.02 48.97 48.97 0.9K
10:00 49.03 49.05 49.02 49.05 1.0K
10:01 49.04 49.08 49.04 49.08 0.8K
10:02 49.06 49.06 49.05 49.05 0.4K
10:03 49.10 49.18 49.10 49.18 2.7K
10:04 49.13 49.17 49.13 49.17 1.0K
10:05 49.14 49.14 49.14 49.14 0.3K
10:06 49.17 49.17 49.11 49.11 1.5K
10:07 49.10 49.10 49.01 49.01 1.2K
10:08 49.02 49.02 48.99 49.02 0.9K
10:09 49.04 49.09 49.04 49.09 0.7K
10:10 49.10 49.11 49.10 49.11 0.3K
10:11 49.12 49.13 49.12 49.13 0.3K
10:12 49.14 49.14 49.14 49.14 0.1K
10:14 49.17 49.17 49.17 49.17 0.1K
10:15 49.18 49.22 49.18 49.22 0.6K
10:16 49.23 49.23 49.22 49.23 0.5K
10:17 49.23 49.23 49.17 49.17 2.2K
10:18 49.20 49.25 49.20 49.25 2.2K
10:19 49.27 49.31 49.27 49.29 1.8K
10:20 49.30 49.31 49.28 49.28 0.3K
10:21 49.28 49.29 49.28 49.29 0.4K
10:22 49.26 49.31 49.26 49.31 1.4K
10:23 49.32 49.35 49.32 49.34 0.6K
10:24 49.36 49.36 49.36 49.36 0.6K
10:25 49.33 49.38 49.33 49.38 0.9K
10:26 49.42 49.42 49.38 49.38 1.2K
10:27 49.42 49.42 49.39 49.39 0.3K
10:29 49.43 49.49 49.43 49.49 1.8K
10:30 49.53 49.53 49.52 49.53 0.5K
10:31 49.53 49.53 49.52 49.52 1.0K
10:33 49.50 49.51 49.50 49.51 0.5K
10:34 49.51 49.52 49.51 49.52 0.7K
10:35 49.51 49.52 49.51 49.52 1.2K
10:36 49.53 49.62 49.52 49.62 2.0K
10:37 49.63 49.63 49.63 49.63 0.5K
10:38 49.63 49.66 49.63 49.66 1.0K
10:39 49.66 49.66 49.62 49.62 2.2K
10:40 49.63 49.65 49.63 49.64 0.7K
10:41 49.67 49.69 49.67 49.69 1.4K
10:42 49.68 49.68 49.67 49.67 0.4K
10:43 49.68 49.68 49.66 49.66 0.8K
10:44 49.66 49.67 49.66 49.67 0.6K
10:45 49.65 49.65 49.65 49.65 1.1K
10:46 49.64 49.64 49.64 49.64 0.3K
10:48 49.61 49.72 49.61 49.72 3.2K
10:49 49.71 49.74 49.71 49.74 0.5K
10:50 49.73 49.73 49.71 49.71 1.2K
10:51 49.72 49.74 49.72 49.74 0.4K
10:52 49.75 49.76 49.75 49.76 0.9K
10:53 49.71 49.71 49.69 49.69 1.8K
10:54 49.66 49.70 49.66 49.70 3.0K
10:55 49.71 49.71 49.70 49.70 0.4K
10:56 49.68 49.69 49.65 49.65 1.5K
10:57 49.67 49.68 49.67 49.67 1.3K
10:58 49.67 49.68 49.67 49.67 0.5K
10:59 49.67 49.67 49.67 49.67 0.6K
11:00 49.67 49.73 49.67 49.73 1.1K
11:01 49.73 49.73 49.71 49.71 1.7K
11:02 49.74 49.78 49.74 49.77 0.6K
11:03 49.80 49.82 49.80 49.81 1.3K
11:04 49.83 49.83 49.83 49.83 0.2K
11:05 49.80 49.83 49.80 49.83 0.6K
11:06 49.84 49.84 49.82 49.82 0.4K
11:07 49.84 49.84 49.84 49.84 0.2K
11:08 49.83 49.83 49.81 49.81 1.3K
11:09 49.80 49.85 49.80 49.85 2.0K
11:10 49.84 49.84 49.80 49.80 1.0K
11:11 49.79 49.80 49.79 49.80 0.2K
11:12 49.81 49.81 49.81 49.81 0.1K
11:13 49.80 49.83 49.80 49.83 1.0K
11:14 49.83 49.83 49.81 49.81 1.5K
11:15 49.81 49.81 49.78 49.79 1.3K
11:16 49.81 49.81 49.79 49.79 0.2K
11:17 49.77 49.77 49.76 49.76 1.3K
11:18 49.75 49.75 49.75 49.75 0.5K
11:19 49.74 49.74 49.74 49.74 0.7K
11:20 49.73 49.77 49.73 49.77 1.9K
11:21 49.76 49.77 49.75 49.77 1.1K
11:22 49.80 49.80 49.80 49.80 1.1K
11:23 49.80 49.84 49.80 49.84 1.0K
11:24 49.84 49.84 49.84 49.84 0.1K
11:25 49.84 49.84 49.83 49.83 1.7K
11:26 49.84 49.85 49.84 49.85 0.5K
11:27 49.83 49.85 49.83 49.85 2.4K
11:28 49.85 49.85 49.81 49.81 0.9K
11:29 49.81 49.84 49.81 49.84 0.7K
11:30 49.83 49.85 49.83 49.85 0.8K
11:31 49.84 49.86 49.84 49.86 1.2K
11:32 49.85 49.96 49.85 49.96 3.4K
11:33 49.94 49.97 49.94 49.96 1.2K
11:34 49.96 49.96 49.94 49.96 1.6K
11:35 49.95 49.98 49.95 49.98 1.6K
11:36 50.00 50.07 50.00 50.05 6.6K
11:37 50.08 50.08 50.05 50.05 1.8K
11:38 50.05 50.06 50.05 50.06 1.0K
11:39 50.07 50.09 50.07 50.09 0.4K
11:40 50.08 50.08 50.04 50.05 1.0K
11:41 50.05 50.05 50.03 50.03 0.4K
11:42 50.10 50.12 50.10 50.12 4.9K
11:43 50.12 50.12 50.10 50.10 0.4K
11:44 50.15 50.16 50.15 50.16 9.1K
11:45 50.13 50.13 50.10 50.13 1.7K
11:46 50.16 50.18 50.16 50.18 0.8K
11:47 50.21 50.21 50.21 50.21 0.5K
11:48 50.20 50.20 50.19 50.19 0.6K
11:49 50.18 50.18 50.17 50.17 0.7K
11:50 50.17 50.18 50.16 50.18 0.6K
11:51 50.17 50.17 50.14 50.14 1.4K
11:52 50.16 50.16 50.16 50.16 1.1K
11:54 50.18 50.21 50.18 50.21 1.2K
11:55 50.21 50.21 50.21 50.21 0.2K
11:56 50.22 50.28 50.22 50.27 5.7K
11:57 50.25 50.31 50.25 50.31 2.4K
11:59 50.29 50.29 50.29 50.29 0.8K
12:00 50.29 50.32 50.29 50.32 1.8K
12:01 50.31 50.34 50.31 50.34 0.6K
12:02 50.36 50.43 50.36 50.42 13.3K
12:03 50.42 50.46 50.42 50.44 5.2K
12:04 50.44 50.54 50.42 50.54 14.4K
12:05 50.54 50.54 50.51 50.54 2.7K
12:06 50.52 50.52 50.50 50.50 2.3K
12:07 50.51 50.54 50.51 50.54 1.3K
12:08 50.52 50.53 50.52 50.52 1.3K
12:09 50.50 50.53 50.50 50.53 2.1K
12:10 50.52 50.52 50.48 50.48 1.3K
12:11 50.50 50.50 50.50 50.50 5.7K
12:12 50.51 50.53 50.51 50.53 1.4K
12:13 50.53 50.53 50.52 50.52 0.3K
12:14 50.53 50.53 50.50 50.50 2.8K
12:15 50.52 50.53 50.50 50.51 3.0K
12:16 50.48 50.48 50.48 50.48 0.5K
12:17 50.51 50.55 50.51 50.55 3.6K
12:18 50.55 50.55 50.54 50.55 3.8K
12:19 50.56 50.57 50.54 50.54 4.1K
12:20 50.50 50.52 50.49 50.51 3.1K
12:21 50.55 50.55 50.51 50.55 11.0K
12:22 50.52 50.53 50.51 50.51 3.3K
12:23 50.53 50.53 50.53 50.53 1.0K
12:24 50.53 50.57 50.53 50.56 1.4K
12:25 50.54 50.60 50.54 50.60 1.5K
12:26 50.61 50.61 50.61 50.61 0.6K
12:27 50.62 50.64 50.61 50.61 2.2K
12:28 50.60 50.60 50.60 50.60 0.1K
12:29 50.63 50.63 50.62 50.62 1.3K
12:30 50.61 50.61 50.57 50.57 0.8K
12:31 50.61 50.65 50.61 50.65 2.0K
12:32 50.63 50.63 50.63 50.63 0.1K
12:33 50.63 50.63 50.58 50.58 2.2K
12:34 50.57 50.57 50.57 50.57 0.1K
12:35 50.61 50.61 50.61 50.61 2.9K
12:36 50.60 50.62 50.60 50.62 0.6K
12:37 50.63 50.64 50.62 50.62 3.4K
12:39 50.63 50.68 50.62 50.68 3.8K
12:40 50.68 50.68 50.65 50.65 1.5K
12:41 50.67 50.69 50.67 50.69 1.1K
12:42 50.69 50.69 50.64 50.65 2.6K
12:43 50.66 50.68 50.66 50.68 0.3K
12:44 50.66 50.68 50.66 50.68 1.6K
12:45 50.67 50.67 50.67 50.67 1.3K
12:46 50.67 50.67 50.67 50.67 0.2K
12:47 50.66 50.66 50.66 50.66 2.4K
12:48 50.66 50.66 50.64 50.65 1.6K
12:49 50.65 50.65 50.62 50.62 1.4K
12:50 50.65 50.66 50.65 50.65 1.3K
12:51 50.65 50.65 50.65 50.65 0.1K
12:52 50.66 50.67 50.66 50.66 1.3K
12:53 50.66 50.67 50.66 50.67 0.6K
12:54 50.67 50.67 50.64 50.64 0.8K
12:55 50.65 50.66 50.65 50.66 0.5K
12:56 50.65 50.65 50.65 50.65 0.6K
12:57 50.63 50.64 50.62 50.63 2.8K
12:58 50.62 50.63 50.62 50.63 0.4K
12:59 50.63 50.63 50.63 50.63 0.5K
13:00 50.64 50.65 50.64 50.65 0.4K
13:01 50.65 50.66 50.65 50.65 1.3K
13:02 50.66 50.66 50.59 50.59 1.6K
13:03 50.58 50.58 50.55 50.55 0.6K
13:04 50.53 50.53 50.51 50.52 1.5K
13:05 50.52 50.52 50.49 50.49 1.2K
13:06 50.47 50.47 50.47 50.47 1.6K
13:07 50.48 50.48 50.47 50.47 0.3K
13:08 50.46 50.46 50.45 50.45 0.7K
13:09 50.42 50.42 50.38 50.40 2.9K
13:10 50.40 50.42 50.40 50.42 0.9K
13:11 50.42 50.42 50.39 50.39 0.5K
13:12 50.40 50.40 50.38 50.40 5.0K
13:13 50.40 50.40 50.39 50.40 2.0K
13:14 50.41 50.41 50.40 50.40 0.9K
13:15 50.39 50.39 50.35 50.35 0.5K
13:16 50.36 50.37 50.36 50.36 0.5K
13:17 50.35 50.38 50.35 50.38 0.8K
13:18 50.38 50.38 50.38 50.38 0.6K
13:19 50.38 50.40 50.37 50.40 2.8K
13:20 50.40 50.40 50.40 50.40 0.8K
13:21 50.39 50.39 50.36 50.36 1.2K
13:22 50.40 50.40 50.36 50.38 1.8K
13:24 50.35 50.35 50.34 50.34 1.1K
13:25 50.32 50.34 50.32 50.34 0.7K
13:26 50.34 50.37 50.34 50.37 0.5K
13:27 50.35 50.35 50.28 50.28 1.5K
13:28 50.28 50.30 50.28 50.30 0.4K
13:29 50.27 50.27 50.27 50.27 0.4K
13:30 50.24 50.26 50.24 50.26 1.5K
13:31 50.28 50.28 50.28 50.28 0.1K
13:32 50.24 50.24 50.24 50.24 0.3K
13:33 50.23 50.26 50.23 50.26 0.7K
13:34 50.27 50.30 50.27 50.30 0.2K
13:35 50.27 50.27 50.27 50.27 0.1K
13:36 50.24 50.24 50.24 50.24 0.1K
13:37 50.24 50.25 50.24 50.25 0.4K
13:38 50.22 50.22 50.22 50.22 0.2K
13:39 50.25 50.25 50.25 50.25 2.9K
13:40 50.24 50.24 50.22 50.23 0.6K
13:41 50.19 50.20 50.19 50.19 1.1K
13:42 50.19 50.19 50.16 50.16 0.7K
13:43 50.13 50.13 50.10 50.10 0.5K
13:44 50.13 50.15 50.13 50.13 0.9K
13:45 50.12 50.12 50.12 50.12 0.1K
13:46 50.13 50.14 50.12 50.12 0.7K
13:48 50.12 50.14 50.12 50.14 0.6K
13:49 50.13 50.13 50.13 50.13 0.1K
13:50 50.11 50.13 50.11 50.11 1.0K
13:51 50.12 50.15 50.12 50.15 0.4K
13:52 50.12 50.12 50.11 50.11 0.2K
13:53 50.10 50.10 50.10 50.10 0.1K
13:54 50.08 50.18 50.06 50.15 3.0K
13:55 50.16 50.16 50.16 50.16 0.1K
13:56 50.13 50.13 50.13 50.13 0.3K
13:57 50.14 50.14 50.12 50.12 0.5K
13:59 50.13 50.14 50.12 50.13 1.2K
14:00 50.15 50.15 50.13 50.13 0.6K
14:02 50.12 50.12 50.08 50.08 0.7K
14:03 50.08 50.08 50.07 50.07 1.6K
14:04 50.04 50.10 50.04 50.10 1.0K
14:05 50.13 50.13 50.13 50.13 0.5K
14:06 50.11 50.11 50.11 50.11 0.2K
14:07 50.12 50.12 50.12 50.12 0.1K
14:08 50.13 50.13 50.13 50.13 0.9K
14:09 50.16 50.17 50.16 50.17 1.0K
14:10 50.14 50.14 50.12 50.12 1.1K
14:11 50.12 50.12 50.12 50.12 0.3K
14:12 50.13 50.14 50.10 50.11 1.9K
14:15 50.10 50.10 50.10 50.10 0.1K
14:16 50.04 50.04 50.01 50.01 1.8K
14:17 50.01 50.02 50.01 50.02 0.5K
14:18 50.02 50.05 50.02 50.05 3.2K
14:19 50.05 50.06 50.05 50.06 0.5K
14:20 50.07 50.08 50.06 50.07 1.6K
14:21 50.06 50.07 50.06 50.07 0.2K
14:22 50.06 50.06 50.00 50.00 2.4K
14:23 49.99 49.99 49.99 49.99 0.1K
14:24 50.00 50.00 50.00 50.00 0.3K
14:25 50.03 50.03 50.03 50.03 2.5K
14:26 50.03 50.05 50.03 50.05 0.9K
14:27 50.04 50.07 50.04 50.06 0.5K
14:28 50.07 50.08 50.07 50.08 0.3K
14:29 50.15 50.18 50.15 50.17 5.5K
14:30 50.18 50.18 50.16 50.16 0.7K
14:31 50.15 50.15 50.14 50.14 0.5K
14:32 50.16 50.16 50.16 50.16 0.5K
14:33 50.17 50.19 50.17 50.19 1.3K
14:34 50.18 50.18 50.17 50.17 0.5K
14:35 50.18 50.18 50.15 50.15 0.4K
14:37 50.15 50.16 50.15 50.16 0.4K
14:38 50.15 50.20 50.15 50.20 12.2K
14:39 50.21 50.23 50.21 50.21 1.9K
14:40 50.17 50.18 50.17 50.18 2.4K
14:41 50.18 50.20 50.18 50.18 0.7K
14:42 50.17 50.19 50.17 50.19 0.4K
14:43 50.19 50.19 50.17 50.17 0.6K
14:44 50.19 50.19 50.19 50.19 0.4K
14:45 50.20 50.20 50.19 50.19 0.4K
14:46 50.18 50.18 50.18 50.18 0.2K
14:47 50.18 50.18 50.18 50.18 0.3K
14:48 50.17 50.18 50.16 50.18 0.9K
14:49 50.14 50.14 50.13 50.13 13.1K
14:50 50.11 50.14 50.11 50.11 3.6K
14:51 50.08 50.08 50.08 50.08 0.2K
14:52 50.08 50.09 50.08 50.09 1.1K
14:53 50.10 50.10 50.09 50.09 0.6K
14:54 50.08 50.10 50.08 50.10 0.9K
14:55 50.09 50.09 50.07 50.07 0.4K
14:56 50.08 50.08 50.07 50.07 0.7K
14:57 50.04 50.04 50.03 50.03 0.3K
14:58 50.02 50.02 50.02 50.02 0.1K
14:59 50.01 50.01 50.01 50.01 0.1K
15:00 50.02 50.03 50.02 50.03 1.5K
15:01 50.05 50.05 50.03 50.05 1.0K
15:02 50.03 50.03 50.03 50.03 0.2K
15:03 50.05 50.05 50.03 50.03 1.4K
15:04 50.04 50.04 50.04 50.04 0.3K
15:05 50.03 50.03 50.03 50.03 0.2K
15:06 50.02 50.03 50.02 50.02 0.8K
15:08 50.01 50.01 50.00 50.00 0.9K
15:09 50.01 50.01 50.01 50.01 0.5K
15:10 49.99 50.02 49.99 50.01 1.4K
15:11 50.00 50.00 49.99 50.00 0.5K
15:12 49.99 50.01 49.98 49.98 1.5K
15:13 50.00 50.00 50.00 50.00 0.2K
15:14 50.00 50.00 50.00 50.00 0.2K
15:15 49.99 50.01 49.99 50.01 1.0K
15:16 50.01 50.01 50.01 50.01 0.8K
15:17 49.99 49.99 49.99 49.99 0.2K
15:18 49.99 50.00 49.99 50.00 0.6K
15:19 50.01 50.01 50.01 50.01 0.1K
15:20 49.99 49.99 49.99 49.99 0.7K
15:21 49.98 49.98 49.97 49.97 0.6K
15:22 49.97 49.98 49.97 49.97 1.1K
15:23 49.97 49.97 49.96 49.96 0.5K
15:24 49.97 49.97 49.97 49.97 0.6K
15:25 49.95 49.96 49.95 49.95 1.8K
15:26 49.95 49.96 49.95 49.96 0.7K
15:27 49.97 49.97 49.97 49.97 1.3K
15:28 49.98 50.00 49.98 49.99 0.7K
15:29 49.98 49.98 49.97 49.97 0.5K
15:30 49.98 50.00 49.98 50.00 1.9K
15:31 50.01 50.01 49.98 49.98 1.6K
15:32 49.98 49.98 49.95 49.95 1.3K
15:33 49.95 49.95 49.95 49.95 0.1K
15:34 49.96 49.96 49.95 49.95 0.8K
15:35 49.95 49.97 49.95 49.97 1.9K
15:36 49.95 49.96 49.94 49.94 3.0K
15:37 49.94 49.97 49.93 49.97 4.5K
15:38 49.98 49.98 49.95 49.96 2.4K
15:39 49.95 49.95 49.94 49.94 2.9K
15:40 49.94 49.94 49.93 49.93 2.2K
15:41 49.92 49.92 49.91 49.91 1.4K
15:42 49.91 49.91 49.90 49.91 1.3K
15:43 49.90 49.92 49.90 49.91 2.7K
15:44 49.91 49.92 49.91 49.92 3.5K
15:45 49.92 49.92 49.92 49.92 1.4K
15:46 49.91 49.91 49.88 49.88 3.8K
15:47 49.89 49.92 49.89 49.92 0.6K
15:48 49.92 49.92 49.92 49.92 1.9K
15:49 49.91 49.92 49.89 49.89 3.5K
15:50 49.86 49.90 49.86 49.90 6.6K
15:51 49.89 49.90 49.89 49.90 4.2K
15:52 49.87 49.88 49.87 49.88 2.4K
15:53 49.89 49.89 49.88 49.88 2.5K
15:54 49.88 49.90 49.88 49.89 3.1K
15:55 49.88 49.93 49.88 49.93 10.5K
15:56 49.91 49.91 49.87 49.88 11.9K
15:57 49.88 49.89 49.88 49.88 9.3K
15:58 49.88 49.89 49.87 49.88 14.3K
15:59 49.88 49.90 49.87 49.88 13.4K
16:00 49.89 49.89 49.89 49.89 1,802.6K
16:01 49.89 49.89 49.89 49.89 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