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 50.83 50.83 50.78 50.78 10.3K
09:31 50.76 50.77 50.76 50.77 0.3K
09:32 50.73 50.77 50.73 50.77 1.3K
09:33 50.81 50.81 50.78 50.79 2.2K
09:34 50.81 50.81 50.78 50.78 0.4K
09:35 50.80 50.83 50.80 50.83 0.6K
09:36 50.83 50.88 50.83 50.87 1.5K
09:37 50.87 50.87 50.86 50.86 0.3K
09:38 50.86 50.86 50.86 50.86 0.2K
09:39 50.88 50.92 50.88 50.92 0.6K
09:40 50.92 50.92 50.92 50.92 0.1K
09:41 50.98 50.98 50.88 50.88 1.8K
09:42 50.89 50.92 50.74 50.74 2.0K
09:43 50.68 50.68 50.68 50.68 0.1K
09:44 50.63 50.63 50.55 50.55 4.3K
09:45 50.62 50.67 50.62 50.67 2.4K
09:46 50.71 50.71 50.71 50.71 0.3K
09:47 50.75 50.75 50.75 50.75 0.4K
09:48 50.73 50.73 50.73 50.73 0.1K
09:49 50.71 50.71 50.71 50.71 1.2K
09:50 50.70 50.75 50.70 50.75 1.2K
09:51 50.74 50.74 50.74 50.74 0.1K
09:52 50.76 50.76 50.74 50.74 0.2K
09:53 50.80 50.83 50.80 50.83 0.7K
09:55 50.85 50.86 50.85 50.86 0.4K
09:56 50.86 50.87 50.86 50.87 0.3K
09:57 50.86 50.88 50.86 50.88 0.2K
09:59 50.91 50.91 50.91 50.91 0.4K
10:00 50.91 50.99 50.91 50.97 4.8K
10:01 51.01 51.01 51.00 51.00 0.7K
10:02 51.02 51.02 51.01 51.01 0.8K
10:03 50.98 50.98 50.93 50.96 0.8K
10:04 50.99 51.00 50.98 50.98 0.5K
10:05 51.06 51.08 51.06 51.08 0.5K
10:06 51.10 51.10 51.08 51.08 0.2K
10:07 51.09 51.10 51.09 51.10 0.4K
10:08 51.11 51.14 51.11 51.14 1.0K
10:09 51.14 51.16 51.14 51.16 0.7K
10:10 51.14 51.14 51.08 51.08 0.4K
10:11 51.11 51.11 51.08 51.08 0.6K
10:12 51.07 51.09 51.05 51.09 0.8K
10:13 51.09 51.09 51.07 51.07 0.2K
10:15 51.11 51.13 51.11 51.13 0.5K
10:16 51.10 51.10 51.05 51.05 1.1K
10:17 51.07 51.09 51.07 51.08 1.2K
10:18 51.04 51.10 51.04 51.10 0.6K
10:19 51.07 51.07 51.07 51.07 0.3K
10:21 51.06 51.06 51.05 51.05 0.7K
10:22 51.04 51.04 51.04 51.04 0.1K
10:23 51.04 51.04 51.04 51.04 0.1K
10:24 51.03 51.07 51.02 51.05 1.5K
10:25 51.05 51.05 51.01 51.01 0.6K
10:26 51.00 51.04 51.00 51.04 1.1K
10:27 51.03 51.03 51.03 51.03 0.1K
10:28 51.02 51.02 51.01 51.01 0.3K
10:30 51.00 51.10 51.00 51.08 1.5K
10:31 51.02 51.02 51.02 51.02 0.7K
10:33 51.03 51.04 51.03 51.04 1.8K
10:34 51.03 51.03 51.03 51.03 0.2K
10:35 51.02 51.03 51.02 51.03 0.4K
10:36 50.98 50.99 50.98 50.98 0.8K
10:39 50.99 50.99 50.94 50.94 0.7K
10:40 50.97 50.97 50.94 50.94 0.2K
10:42 50.93 50.93 50.93 50.93 0.1K
10:43 50.94 50.94 50.94 50.94 0.1K
10:44 50.90 50.90 50.90 50.90 0.1K
10:45 50.94 50.94 50.93 50.93 0.7K
10:46 50.89 50.89 50.89 50.89 0.3K
10:47 50.91 50.92 50.91 50.92 0.6K
10:48 50.91 50.91 50.91 50.91 0.2K
10:49 50.91 50.91 50.91 50.91 0.3K
10:51 50.90 50.90 50.88 50.89 0.6K
10:52 50.86 50.86 50.86 50.86 0.1K
10:53 50.86 50.88 50.86 50.88 0.5K
10:54 50.89 50.89 50.84 50.84 0.9K
10:55 50.87 50.87 50.83 50.83 0.7K
10:56 50.84 50.84 50.84 50.84 0.2K
10:58 50.83 50.84 50.83 50.84 0.9K
11:00 50.83 50.86 50.83 50.86 1.3K
11:01 50.90 50.91 50.90 50.91 1.0K
11:04 50.88 50.88 50.84 50.85 1.6K
11:05 50.85 50.85 50.85 50.85 0.5K
11:06 50.87 50.89 50.87 50.89 0.5K
11:07 50.90 50.90 50.90 50.90 0.5K
11:08 50.90 50.91 50.90 50.91 0.4K
11:09 50.90 50.90 50.89 50.89 0.9K
11:12 50.90 50.91 50.90 50.91 1.1K
11:13 50.90 50.90 50.90 50.90 0.5K
11:14 50.92 50.93 50.92 50.93 1.0K
11:15 50.94 50.96 50.94 50.96 0.8K
11:16 50.94 50.95 50.94 50.95 0.5K
11:17 50.95 50.97 50.95 50.97 0.4K
11:18 50.95 50.95 50.93 50.93 0.6K
11:19 50.96 50.96 50.96 50.96 0.1K
11:20 50.96 50.97 50.96 50.97 0.3K
11:21 50.95 50.95 50.95 50.95 0.5K
11:22 50.93 50.93 50.93 50.93 0.2K
11:23 50.95 50.95 50.93 50.93 1.7K
11:24 50.95 50.97 50.95 50.97 0.9K
11:25 50.99 51.01 50.98 50.98 0.9K
11:26 50.99 50.99 50.97 50.97 1.5K
11:27 50.99 51.05 50.99 51.05 1.0K
11:28 51.07 51.15 51.07 51.15 2.2K
11:29 51.14 51.15 51.12 51.15 2.5K
11:30 51.14 51.15 51.13 51.14 2.3K
11:31 51.12 51.12 51.09 51.11 1.9K
11:32 51.12 51.12 51.12 51.12 0.4K
11:33 51.13 51.13 51.09 51.09 1.3K
11:34 51.10 51.11 51.10 51.11 0.3K
11:35 51.12 51.12 51.08 51.08 2.8K
11:37 51.10 51.14 51.10 51.14 0.6K
11:38 51.15 51.15 51.15 51.15 0.6K
11:39 51.16 51.16 51.14 51.15 1.0K
11:40 51.14 51.16 51.14 51.15 0.6K
11:41 51.14 51.15 51.12 51.14 3.0K
11:42 51.13 51.13 51.13 51.13 0.2K
11:43 51.15 51.15 51.14 51.14 1.6K
11:44 51.12 51.12 51.11 51.11 0.3K
11:46 51.10 51.10 51.10 51.10 0.3K
11:47 51.09 51.09 51.09 51.09 0.1K
11:48 51.10 51.11 51.06 51.06 3.5K
11:51 51.07 51.07 51.07 51.07 0.9K
11:52 51.08 51.09 51.08 51.08 1.1K
11:54 51.05 51.06 51.05 51.06 0.3K
11:55 51.05 51.09 51.05 51.09 0.6K
11:56 51.16 51.16 51.13 51.13 1.1K
11:57 51.13 51.16 51.13 51.16 0.9K
11:58 51.16 51.16 51.15 51.15 0.4K
11:59 51.15 51.15 51.15 51.15 0.1K
12:00 51.16 51.16 51.16 51.16 2.0K
12:01 51.13 51.13 51.13 51.13 0.8K
12:02 51.12 51.12 51.10 51.10 0.2K
12:04 51.10 51.14 51.10 51.14 1.1K
12:05 51.11 51.12 51.11 51.12 1.2K
12:06 51.13 51.13 51.13 51.13 0.1K
12:08 51.13 51.14 51.13 51.13 0.9K
12:09 51.12 51.14 51.12 51.14 4.6K
12:10 51.15 51.15 51.15 51.15 0.2K
12:11 51.16 51.16 51.13 51.15 1.3K
12:12 51.17 51.17 51.17 51.17 0.7K
12:13 51.15 51.15 51.15 51.15 0.7K
12:14 51.17 51.18 51.14 51.14 1.9K
12:16 51.15 51.15 51.13 51.13 0.2K
12:17 51.15 51.15 51.11 51.11 1.3K
12:18 51.10 51.10 51.10 51.10 0.5K
12:19 51.11 51.11 51.10 51.10 0.3K
12:20 51.09 51.09 51.07 51.08 1.0K
12:21 51.07 51.08 51.07 51.08 0.7K
12:22 51.05 51.06 51.05 51.06 0.7K
12:23 51.05 51.05 51.05 51.05 0.4K
12:24 51.02 51.02 51.02 51.02 0.2K
12:25 51.00 51.00 50.96 50.96 0.8K
12:26 50.90 50.90 50.90 50.90 0.7K
12:27 50.93 50.93 50.93 50.93 0.9K
12:28 50.91 50.91 50.91 50.91 0.1K
12:29 50.93 50.93 50.91 50.93 1.6K
12:31 50.91 50.91 50.91 50.91 0.3K
12:32 50.90 50.90 50.90 50.90 0.1K
12:33 50.88 50.88 50.85 50.85 0.7K
12:34 50.80 50.80 50.76 50.76 1.1K
12:35 50.76 50.76 50.71 50.72 2.1K
12:36 50.70 50.71 50.70 50.70 2.7K
12:37 50.64 50.67 50.64 50.67 1.4K
12:38 50.73 50.73 50.70 50.72 1.0K
12:39 50.72 50.72 50.70 50.71 1.4K
12:40 50.70 50.77 50.70 50.77 3.7K
12:41 50.81 50.82 50.79 50.79 1.2K
12:42 50.82 50.88 50.82 50.88 0.8K
12:43 50.92 50.92 50.92 50.92 1.1K
12:44 50.90 50.90 50.88 50.88 1.3K
12:45 50.90 50.90 50.89 50.89 0.5K
12:47 50.88 50.88 50.88 50.88 0.4K
12:48 50.85 50.85 50.84 50.84 0.5K
12:49 50.85 50.88 50.85 50.88 1.2K
12:50 50.88 50.88 50.87 50.88 0.6K
12:51 50.86 50.88 50.86 50.88 0.5K
12:52 50.86 50.86 50.86 50.86 0.2K
12:53 50.89 50.90 50.86 50.86 2.3K
12:55 50.83 50.83 50.83 50.83 0.1K
12:56 50.80 50.82 50.80 50.82 1.6K
12:57 50.81 50.81 50.78 50.78 0.5K
12:58 50.81 50.81 50.81 50.81 0.8K
12:59 50.83 50.83 50.80 50.80 0.5K
13:00 50.81 50.84 50.81 50.84 0.9K
13:01 50.83 50.88 50.83 50.88 2.1K
13:03 50.89 50.89 50.87 50.87 1.0K
13:04 50.89 50.92 50.89 50.92 1.8K
13:05 50.94 51.00 50.94 50.96 1.1K
13:06 50.94 50.94 50.93 50.93 0.5K
13:08 50.95 50.95 50.95 50.95 0.4K
13:09 50.97 50.98 50.97 50.98 1.9K
13:10 51.00 51.01 51.00 51.01 0.2K
13:11 51.01 51.01 50.99 51.01 0.6K
13:12 51.02 51.02 50.97 50.97 1.5K
13:13 50.97 50.97 50.96 50.96 2.7K
13:14 50.97 50.97 50.97 50.97 0.1K
13:15 50.98 50.99 50.98 50.99 0.9K
13:16 51.00 51.02 51.00 51.02 0.5K
13:18 51.03 51.04 51.02 51.02 1.0K
13:19 51.04 51.04 51.04 51.04 0.5K
13:20 51.05 51.05 51.04 51.04 0.6K
13:21 51.04 51.05 51.04 51.05 0.6K
13:22 51.07 51.07 51.05 51.06 1.4K
13:23 51.09 51.09 51.09 51.09 1.4K
13:24 51.10 51.14 51.10 51.14 1.1K
13:25 51.14 51.14 51.12 51.12 0.7K
13:26 51.15 51.16 51.15 51.16 0.5K
13:27 51.17 51.19 51.15 51.19 4.2K
13:28 51.19 51.19 51.16 51.16 1.5K
13:29 51.17 51.18 51.17 51.17 1.0K
13:30 51.17 51.21 51.17 51.21 2.4K
13:31 51.22 51.22 51.21 51.22 1.4K
13:32 51.23 51.24 51.23 51.24 0.6K
13:33 51.23 51.23 51.20 51.20 2.4K
13:34 51.21 51.21 51.18 51.18 1.1K
13:35 51.18 51.19 51.18 51.19 1.7K
13:36 51.21 51.28 51.21 51.28 3.1K
13:38 51.27 51.27 51.23 51.26 2.0K
13:39 51.26 51.30 51.26 51.30 0.8K
13:40 51.32 51.32 51.27 51.27 0.6K
13:41 51.27 51.27 51.27 51.27 0.2K
13:42 51.26 51.26 51.26 51.26 0.2K
13:44 51.25 51.28 51.25 51.28 1.1K
13:45 51.29 51.30 51.29 51.29 0.5K
13:46 51.30 51.32 51.30 51.32 0.9K
13:48 51.30 51.30 51.30 51.30 0.2K
13:49 51.30 51.30 51.30 51.30 0.2K
13:50 51.29 51.29 51.28 51.28 0.6K
13:51 51.28 51.31 51.28 51.31 1.0K
13:52 51.31 51.31 51.29 51.29 1.0K
13:54 51.28 51.30 51.28 51.29 1.0K
13:55 51.28 51.28 51.28 51.28 0.1K
13:56 51.29 51.30 51.29 51.30 0.8K
13:57 51.30 51.32 51.30 51.32 0.7K
13:58 51.28 51.31 51.28 51.30 1.1K
13:59 51.31 51.31 51.31 51.31 0.1K
14:00 51.32 51.32 51.32 51.32 0.3K
14:01 51.31 51.31 51.28 51.28 1.8K
14:02 51.26 51.28 51.26 51.28 0.5K
14:03 51.26 51.26 51.25 51.26 0.4K
14:04 51.27 51.28 51.27 51.28 0.8K
14:05 51.27 51.28 51.27 51.28 0.3K
14:06 51.29 51.31 51.29 51.31 1.3K
14:07 51.32 51.33 51.29 51.29 2.6K
14:09 51.27 51.27 51.27 51.27 0.3K
14:10 51.28 51.30 51.28 51.30 0.5K
14:11 51.30 51.30 51.30 51.30 0.3K
14:12 51.31 51.33 51.31 51.33 0.3K
14:13 51.32 51.32 51.32 51.32 1.2K
14:14 51.33 51.33 51.32 51.32 0.5K
14:15 51.31 51.33 51.31 51.33 0.7K
14:16 51.33 51.33 51.33 51.33 0.6K
14:17 51.34 51.34 51.34 51.34 0.4K
14:18 51.33 51.33 51.33 51.33 0.1K
14:19 51.34 51.35 51.33 51.35 0.5K
14:20 51.33 51.33 51.33 51.33 0.4K
14:21 51.33 51.33 51.33 51.33 0.1K
14:22 51.33 51.33 51.32 51.33 0.5K
14:23 51.34 51.34 51.34 51.34 0.2K
14:24 51.33 51.33 51.27 51.29 2.9K
14:25 51.30 51.31 51.30 51.31 1.2K
14:26 51.33 51.33 51.33 51.33 0.2K
14:27 51.32 51.32 51.32 51.32 1.5K
14:28 51.32 51.32 51.32 51.32 0.8K
14:29 51.33 51.33 51.32 51.32 0.5K
14:30 51.33 51.34 51.33 51.34 0.3K
14:31 51.35 51.35 51.35 51.35 0.8K
14:32 51.35 51.35 51.33 51.34 0.5K
14:33 51.35 51.37 51.34 51.37 1.2K
14:34 51.38 51.40 51.37 51.37 1.5K
14:35 51.36 51.36 51.36 51.36 0.1K
14:36 51.36 51.37 51.36 51.37 0.3K
14:38 51.35 51.38 51.35 51.38 0.9K
14:39 51.39 51.39 51.36 51.36 1.2K
14:41 51.36 51.36 51.35 51.35 0.4K
14:42 51.37 51.38 51.37 51.38 0.5K
14:43 51.39 51.39 51.39 51.39 0.3K
14:45 51.40 51.40 51.40 51.40 0.2K
14:46 51.40 51.40 51.40 51.40 1.4K
14:47 51.42 51.42 51.38 51.38 0.3K
14:48 51.40 51.40 51.40 51.40 0.1K
14:49 51.38 51.38 51.38 51.38 0.1K
14:51 51.39 51.40 51.39 51.40 0.5K
14:52 51.40 51.41 51.40 51.41 1.4K
14:53 51.39 51.39 51.39 51.39 0.5K
14:54 51.38 51.41 51.38 51.41 1.4K
14:56 51.40 51.40 51.40 51.40 0.1K
14:57 51.41 51.41 51.40 51.40 0.4K
14:58 51.41 51.44 51.41 51.43 1.5K
15:00 51.44 51.52 51.44 51.52 3.5K
15:01 51.53 51.55 51.52 51.52 1.3K
15:04 51.52 51.54 51.52 51.54 1.7K
15:05 51.55 51.55 51.55 51.55 0.8K
15:06 51.53 51.53 51.53 51.53 0.7K
15:07 51.53 51.54 51.53 51.54 2.5K
15:08 51.54 51.54 51.53 51.53 0.5K
15:09 51.52 51.52 51.52 51.52 1.7K
15:10 51.52 51.52 51.51 51.51 0.3K
15:12 51.53 51.53 51.53 51.53 0.6K
15:13 51.53 51.53 51.53 51.53 0.2K
15:14 51.51 51.51 51.51 51.51 0.1K
15:15 51.50 51.51 51.49 51.49 1.2K
15:16 51.50 51.50 51.48 51.48 0.7K
15:17 51.49 51.49 51.48 51.48 0.6K
15:18 51.47 51.49 51.47 51.49 2.5K
15:19 51.49 51.49 51.48 51.48 0.4K
15:20 51.47 51.49 51.47 51.47 1.1K
15:21 51.48 51.48 51.48 51.48 0.8K
15:22 51.47 51.47 51.47 51.47 0.4K
15:23 51.47 51.51 51.47 51.50 5.1K
15:25 51.49 51.49 51.48 51.49 3.1K
15:26 51.49 51.49 51.48 51.48 0.4K
15:28 51.49 51.50 51.48 51.50 6.7K
15:29 51.43 51.43 51.40 51.40 4.2K
15:30 51.40 51.40 51.36 51.39 2.7K
15:31 51.39 51.43 51.39 51.43 1.2K
15:32 51.44 51.45 51.44 51.45 0.9K
15:33 51.47 51.50 51.47 51.50 1.1K
15:34 51.47 51.47 51.44 51.44 4.9K
15:35 51.43 51.43 51.43 51.43 0.1K
15:36 51.40 51.40 51.40 51.40 0.4K
15:37 51.38 51.38 51.37 51.38 1.0K
15:39 51.37 51.39 51.37 51.39 0.2K
15:40 51.38 51.39 51.38 51.39 2.2K
15:41 51.38 51.38 51.38 51.38 0.3K
15:42 51.38 51.41 51.38 51.40 2.2K
15:43 51.39 51.39 51.35 51.35 1.7K
15:44 51.35 51.37 51.35 51.37 1.2K
15:45 51.37 51.39 51.37 51.39 1.8K
15:46 51.39 51.39 51.37 51.37 0.7K
15:47 51.37 51.37 51.35 51.37 4.3K
15:48 51.39 51.39 51.37 51.37 4.0K
15:49 51.37 51.37 51.34 51.34 2.6K
15:50 51.29 51.35 51.29 51.34 5.2K
15:51 51.35 51.35 51.33 51.34 4.6K
15:52 51.38 51.38 51.37 51.37 3.3K
15:53 51.37 51.38 51.36 51.38 4.0K
15:54 51.37 51.37 51.35 51.35 2.6K
15:55 51.34 51.38 51.34 51.37 6.5K
15:56 51.37 51.41 51.37 51.41 5.1K
15:57 51.40 51.41 51.38 51.38 3.2K
15:58 51.38 51.40 51.38 51.39 2.2K
15:59 51.40 51.41 51.37 51.37 6.9K
16:00 51.39 51.39 51.39 51.39 1,104.8K
16:01 51.39 51.39 51.39 51.39 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