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 51.65 51.85 51.65 51.74 6.2K
09:31 51.74 51.74 51.74 51.74 0.6K
09:32 51.72 51.73 51.72 51.73 1.5K
09:33 51.69 51.83 51.69 51.83 3.9K
09:35 51.85 51.85 51.77 51.77 0.5K
09:36 51.73 51.73 51.73 51.73 0.3K
09:37 51.76 51.76 51.74 51.76 1.3K
09:38 51.78 51.81 51.78 51.81 2.3K
09:39 51.84 51.88 51.84 51.86 1.4K
09:40 51.89 51.97 51.87 51.87 4.6K
09:41 51.87 51.93 51.87 51.93 1.1K
09:42 51.96 52.00 51.96 52.00 3.4K
09:43 52.00 52.00 51.96 51.98 1.1K
09:44 51.95 51.95 51.95 51.95 0.1K
09:45 51.95 52.00 51.95 52.00 0.8K
09:46 51.93 51.95 51.93 51.94 0.5K
09:47 51.93 51.93 51.93 51.93 0.1K
09:48 51.95 51.95 51.88 51.88 23.8K
09:49 51.81 51.81 51.81 51.81 0.1K
09:51 51.78 51.79 51.78 51.79 0.3K
09:52 51.73 51.73 51.73 51.73 0.1K
09:53 51.70 51.70 51.69 51.69 0.4K
09:54 51.67 51.70 51.63 51.63 2.2K
09:55 51.60 51.60 51.60 51.60 1.0K
09:56 51.57 51.62 51.57 51.62 0.4K
09:57 51.51 51.51 51.51 51.51 0.5K
09:59 51.51 51.51 51.51 51.51 0.8K
10:00 51.51 51.63 51.51 51.63 0.9K
10:01 51.60 51.64 51.60 51.64 0.4K
10:02 51.57 51.57 51.56 51.56 0.4K
10:03 51.56 51.58 51.56 51.58 0.6K
10:04 51.58 51.58 51.58 51.58 0.1K
10:05 51.63 51.64 51.59 51.63 1.6K
10:06 51.62 51.62 51.62 51.62 0.1K
10:07 51.63 51.63 51.63 51.63 0.2K
10:08 51.68 51.68 51.57 51.57 0.8K
10:09 51.61 51.70 51.61 51.68 1.9K
10:10 51.69 51.74 51.69 51.74 0.5K
10:12 51.70 51.70 51.65 51.65 0.8K
10:13 51.67 51.67 51.67 51.67 0.2K
10:14 51.70 51.70 51.68 51.68 0.6K
10:15 51.66 51.71 51.66 51.71 1.3K
10:16 51.71 51.71 51.71 51.71 0.3K
10:17 51.70 51.72 51.70 51.71 0.3K
10:19 51.75 51.78 51.75 51.78 0.5K
10:20 51.80 51.80 51.80 51.80 0.3K
10:21 51.83 51.84 51.83 51.83 0.5K
10:22 51.83 51.85 51.82 51.82 0.9K
10:23 51.84 51.86 51.84 51.86 0.3K
10:24 51.88 51.88 51.86 51.88 0.5K
10:25 51.89 51.90 51.89 51.90 1.1K
10:26 51.91 51.91 51.87 51.89 0.4K
10:27 51.85 51.89 51.85 51.89 1.1K
10:28 51.87 51.89 51.87 51.89 0.3K
10:29 51.90 51.90 51.87 51.89 1.0K
10:30 51.89 51.90 51.87 51.88 0.5K
10:31 51.86 51.87 51.86 51.87 0.2K
10:32 51.93 51.93 51.91 51.91 5.7K
10:33 51.91 51.91 51.89 51.90 0.4K
10:35 51.90 51.91 51.89 51.89 0.9K
10:36 51.91 51.91 51.91 51.91 0.1K
10:37 51.93 51.94 51.93 51.94 0.4K
10:38 51.93 51.93 51.90 51.90 0.3K
10:40 51.89 51.89 51.89 51.89 0.6K
10:41 51.90 51.90 51.90 51.90 0.6K
10:42 51.91 51.91 51.91 51.91 0.2K
10:43 51.94 51.94 51.94 51.94 0.5K
10:44 51.93 51.93 51.89 51.90 4.0K
10:45 51.89 51.89 51.89 51.89 1.1K
10:46 51.90 51.91 51.88 51.88 1.1K
10:48 51.86 51.87 51.82 51.82 1.5K
10:49 51.82 51.85 51.82 51.85 0.4K
10:50 51.86 51.87 51.86 51.87 1.1K
10:51 51.94 51.99 51.94 51.98 0.5K
10:52 51.98 51.98 51.98 51.98 0.1K
10:53 51.99 51.99 51.99 51.99 0.3K
10:54 51.99 52.01 51.99 52.00 8.5K
10:57 52.00 52.00 52.00 52.00 0.7K
10:58 52.00 52.00 51.98 51.98 0.4K
10:59 51.99 52.00 51.99 52.00 0.4K
11:00 51.98 52.07 51.98 52.07 1.1K
11:01 52.08 52.09 52.08 52.09 0.3K
11:02 52.06 52.06 52.06 52.06 0.1K
11:03 52.06 52.06 52.06 52.06 0.2K
11:04 52.06 52.07 52.06 52.06 0.7K
11:05 52.07 52.07 52.03 52.03 0.5K
11:06 52.01 52.01 52.01 52.01 0.1K
11:07 52.01 52.03 51.99 52.01 1.7K
11:08 51.98 51.98 51.97 51.97 0.7K
11:09 51.98 51.98 51.98 51.98 0.1K
11:10 51.98 51.99 51.96 51.99 0.8K
11:11 51.99 52.01 51.98 51.98 0.9K
11:12 51.98 51.99 51.98 51.99 0.3K
11:13 51.98 52.01 51.98 52.01 0.9K
11:14 51.95 51.95 51.92 51.92 0.4K
11:15 51.91 51.91 51.91 51.91 0.1K
11:16 51.89 51.90 51.89 51.90 0.7K
11:17 51.91 51.91 51.89 51.90 1.1K
11:18 51.90 51.90 51.90 51.90 0.4K
11:19 51.85 51.85 51.82 51.82 0.3K
11:21 51.83 51.83 51.76 51.76 1.5K
11:22 51.80 51.86 51.80 51.86 1.4K
11:23 51.87 51.88 51.87 51.87 0.4K
11:24 51.86 51.86 51.86 51.86 0.1K
11:25 51.86 51.89 51.86 51.89 0.9K
11:26 51.87 51.87 51.84 51.85 0.6K
11:27 51.83 51.83 51.82 51.82 0.3K
11:28 51.85 51.87 51.85 51.87 0.4K
11:29 51.88 51.88 51.88 51.88 0.3K
11:30 51.89 51.89 51.84 51.85 1.0K
11:31 51.85 51.89 51.85 51.88 1.4K
11:32 51.89 51.89 51.89 51.89 0.3K
11:33 51.88 51.89 51.88 51.89 0.8K
11:34 51.88 51.88 51.88 51.88 0.2K
11:35 51.86 51.86 51.84 51.84 0.4K
11:36 51.84 51.84 51.84 51.84 0.1K
11:37 51.85 51.85 51.85 51.85 0.2K
11:38 51.84 51.85 51.84 51.84 0.4K
11:39 51.85 51.86 51.84 51.84 1.5K
11:40 51.82 51.83 51.82 51.83 0.4K
11:41 51.81 51.81 51.81 51.81 0.5K
11:42 51.81 51.81 51.81 51.81 0.2K
11:43 51.80 51.80 51.80 51.80 0.3K
11:44 51.81 51.81 51.79 51.80 0.5K
11:45 51.80 51.80 51.80 51.80 0.3K
11:46 51.81 51.82 51.81 51.82 0.6K
11:47 51.83 51.83 51.83 51.83 0.1K
11:48 51.84 51.84 51.84 51.84 0.3K
11:49 51.84 51.84 51.84 51.84 0.1K
11:50 51.83 51.83 51.83 51.83 0.1K
11:51 51.84 51.84 51.84 51.84 0.1K
11:52 51.81 51.82 51.80 51.82 0.7K
11:53 51.82 51.82 51.82 51.82 0.1K
11:54 51.80 51.81 51.80 51.81 0.3K
11:56 51.82 51.82 51.80 51.80 0.4K
11:57 51.80 51.80 51.78 51.78 0.2K
11:59 51.78 51.78 51.78 51.78 0.1K
12:00 51.80 51.80 51.80 51.80 0.5K
12:01 51.78 51.78 51.77 51.77 0.3K
12:02 51.77 51.77 51.77 51.77 0.1K
12:05 51.76 51.76 51.76 51.76 0.1K
12:06 51.76 51.76 51.76 51.76 0.1K
12:07 51.78 51.80 51.78 51.80 0.7K
12:10 51.82 51.83 51.82 51.83 0.3K
12:12 51.82 51.82 51.82 51.82 0.1K
12:13 51.83 51.83 51.83 51.83 0.4K
12:14 51.83 51.83 51.83 51.83 0.4K
12:15 51.80 51.80 51.79 51.80 1.1K
12:16 51.81 51.81 51.80 51.81 0.3K
12:17 51.82 51.83 51.82 51.83 0.8K
12:18 51.85 51.85 51.85 51.85 0.1K
12:19 51.85 51.85 51.85 51.85 0.1K
12:20 51.83 51.83 51.81 51.81 0.6K
12:21 51.83 51.84 51.83 51.84 0.3K
12:22 51.84 51.88 51.84 51.88 1.1K
12:23 51.88 51.88 51.88 51.88 0.2K
12:24 51.89 51.90 51.89 51.89 1.6K
12:25 51.89 51.89 51.86 51.86 0.4K
12:26 51.87 51.88 51.87 51.88 0.3K
12:27 51.89 51.89 51.87 51.88 0.4K
12:28 51.86 51.86 51.86 51.86 0.3K
12:29 51.87 51.87 51.87 51.87 0.2K
12:30 51.86 51.86 51.86 51.86 0.3K
12:32 51.86 51.86 51.86 51.86 0.1K
12:35 51.87 51.87 51.86 51.86 0.4K
12:36 51.88 51.88 51.88 51.88 0.4K
12:38 51.90 51.90 51.88 51.88 2.5K
12:39 51.89 51.89 51.88 51.88 0.4K
12:40 51.87 51.87 51.85 51.85 0.6K
12:42 51.85 51.85 51.85 51.85 0.1K
12:43 51.82 51.82 51.82 51.82 0.3K
12:45 51.83 51.85 51.83 51.85 0.5K
12:46 51.86 51.86 51.86 51.86 0.3K
12:47 51.84 51.84 51.84 51.84 0.1K
12:49 51.83 51.83 51.83 51.83 0.1K
12:50 51.85 51.85 51.85 51.85 0.6K
12:51 51.87 51.88 51.87 51.88 0.2K
12:53 51.88 51.88 51.86 51.86 1.1K
12:54 51.85 51.86 51.85 51.86 0.5K
12:55 51.86 51.86 51.86 51.86 0.1K
12:56 51.84 51.84 51.84 51.84 0.1K
12:57 51.85 51.85 51.85 51.85 0.3K
12:58 51.85 51.85 51.84 51.85 0.4K
12:59 51.84 51.84 51.83 51.83 0.3K
13:00 51.81 51.82 51.81 51.82 0.5K
13:01 51.82 51.82 51.80 51.80 0.7K
13:02 51.80 51.80 51.79 51.80 0.5K
13:03 51.79 51.82 51.77 51.82 1.7K
13:04 51.77 51.78 51.77 51.78 0.6K
13:05 51.78 51.78 51.78 51.78 0.3K
13:06 51.77 51.77 51.77 51.77 0.1K
13:07 51.76 51.77 51.76 51.77 0.3K
13:08 51.78 51.83 51.78 51.83 0.6K
13:09 51.82 51.82 51.82 51.82 0.2K
13:10 51.80 51.81 51.80 51.81 0.7K
13:11 51.80 51.80 51.80 51.80 0.5K
13:12 51.81 51.81 51.81 51.81 0.6K
13:13 51.81 51.81 51.81 51.81 0.2K
13:14 51.80 51.80 51.78 51.78 0.3K
13:15 51.76 51.79 51.76 51.79 1.5K
13:16 51.79 51.79 51.77 51.77 0.5K
13:17 51.77 51.78 51.77 51.78 0.2K
13:18 51.78 51.79 51.78 51.79 0.9K
13:19 51.79 51.80 51.79 51.80 0.3K
13:20 51.77 51.77 51.77 51.77 0.6K
13:21 51.75 51.76 51.73 51.73 1.3K
13:22 51.73 51.73 51.73 51.73 0.8K
13:23 51.72 51.72 51.72 51.72 0.3K
13:24 51.72 51.72 51.72 51.72 0.3K
13:25 51.73 51.73 51.71 51.71 0.5K
13:26 51.70 51.70 51.70 51.70 0.1K
13:27 51.73 51.73 51.73 51.73 0.9K
13:28 51.72 51.72 51.72 51.72 0.6K
13:29 51.71 51.71 51.71 51.71 0.1K
13:31 51.71 51.72 51.71 51.72 0.3K
13:32 51.73 51.73 51.72 51.72 0.5K
13:33 51.71 51.71 51.71 51.71 0.1K
13:37 51.71 51.72 51.71 51.72 0.4K
13:38 51.71 51.71 51.69 51.69 0.5K
13:39 51.67 51.67 51.67 51.67 0.1K
13:40 51.68 51.69 51.68 51.69 1.1K
13:41 51.70 51.70 51.70 51.70 0.3K
13:46 51.68 51.68 51.68 51.68 0.4K
13:47 51.66 51.68 51.66 51.68 0.5K
13:48 51.68 51.68 51.67 51.67 0.9K
13:50 51.66 51.68 51.66 51.67 1.3K
13:52 51.66 51.66 51.65 51.65 0.3K
13:54 51.64 51.65 51.64 51.65 0.7K
13:58 51.65 51.65 51.64 51.64 0.2K
13:59 51.63 51.64 51.63 51.64 1.3K
14:00 51.63 51.64 51.63 51.64 0.2K
14:01 51.65 51.68 51.65 51.68 0.3K
14:03 51.67 51.67 51.67 51.67 0.6K
14:04 51.67 51.67 51.67 51.67 0.3K
14:05 51.68 51.68 51.68 51.68 0.3K
14:06 51.68 51.68 51.66 51.66 0.6K
14:07 51.65 51.66 51.65 51.66 0.8K
14:08 51.66 51.66 51.65 51.65 0.6K
14:09 51.64 51.65 51.64 51.65 0.5K
14:11 51.65 51.66 51.65 51.66 1.4K
14:13 51.67 51.68 51.67 51.68 0.3K
14:14 51.70 51.70 51.70 51.70 0.2K
14:15 51.70 51.70 51.70 51.70 0.2K
14:18 51.70 51.71 51.70 51.71 0.8K
14:19 51.73 51.73 51.73 51.73 0.4K
14:20 51.74 51.74 51.72 51.72 0.5K
14:23 51.73 51.73 51.73 51.73 0.4K
14:24 51.73 51.73 51.73 51.73 0.9K
14:25 51.73 51.73 51.72 51.72 0.4K
14:26 51.73 51.73 51.73 51.73 0.2K
14:27 51.72 51.73 51.72 51.73 0.3K
14:28 51.74 51.74 51.74 51.74 0.2K
14:29 51.73 51.73 51.73 51.73 0.2K
14:30 51.74 51.78 51.74 51.78 1.1K
14:31 51.78 51.78 51.77 51.77 0.2K
14:32 51.77 51.77 51.77 51.77 0.1K
14:33 51.77 51.77 51.77 51.77 0.2K
14:34 51.77 51.78 51.77 51.78 0.2K
14:35 51.77 51.77 51.77 51.77 0.2K
14:36 51.77 51.77 51.77 51.77 0.1K
14:37 51.78 51.78 51.78 51.78 0.3K
14:38 51.79 51.80 51.79 51.80 0.9K
14:39 51.80 51.80 51.79 51.79 0.6K
14:40 51.79 51.80 51.79 51.80 0.5K
14:41 51.80 51.80 51.80 51.80 0.2K
14:42 51.77 51.77 51.76 51.76 0.3K
14:43 51.77 51.78 51.77 51.78 0.5K
14:44 51.78 51.78 51.78 51.78 0.1K
14:45 51.78 51.79 51.78 51.79 0.4K
14:46 51.79 51.79 51.79 51.79 0.1K
14:47 51.80 51.80 51.79 51.79 0.4K
14:48 51.79 51.79 51.79 51.79 0.2K
14:49 51.79 51.79 51.79 51.79 0.2K
14:50 51.76 51.77 51.76 51.77 0.3K
14:51 51.79 51.79 51.79 51.79 0.4K
14:52 51.79 51.80 51.79 51.80 0.2K
14:53 51.79 51.79 51.79 51.79 0.4K
14:54 51.78 51.78 51.78 51.78 0.1K
14:55 51.76 51.78 51.76 51.78 0.2K
14:56 51.77 51.77 51.77 51.77 0.3K
14:57 51.78 51.78 51.78 51.78 0.4K
14:58 51.78 51.78 51.77 51.77 0.5K
14:59 51.78 51.78 51.78 51.78 0.1K
15:00 51.79 51.79 51.79 51.79 0.4K
15:01 51.81 51.81 51.81 51.81 0.6K
15:02 51.81 51.81 51.80 51.80 1.5K
15:03 51.78 51.78 51.76 51.76 0.6K
15:05 51.77 51.77 51.77 51.77 0.2K
15:06 51.78 51.80 51.77 51.77 1.2K
15:07 51.78 51.78 51.78 51.78 0.1K
15:08 51.78 51.78 51.78 51.78 0.1K
15:09 51.76 51.76 51.76 51.76 0.3K
15:10 51.76 51.76 51.76 51.76 0.6K
15:12 51.76 51.77 51.76 51.76 1.0K
15:14 51.77 51.77 51.77 51.77 0.1K
15:15 51.77 51.78 51.77 51.78 1.9K
15:16 51.79 51.79 51.76 51.76 1.1K
15:19 51.76 51.76 51.75 51.75 0.2K
15:20 51.73 51.73 51.72 51.72 0.4K
15:21 51.73 51.73 51.73 51.73 0.1K
15:22 51.74 51.76 51.74 51.76 1.9K
15:23 51.76 51.76 51.75 51.75 1.0K
15:24 51.74 51.74 51.73 51.73 0.7K
15:25 51.73 51.73 51.70 51.70 2.0K
15:26 51.70 51.71 51.70 51.71 0.6K
15:27 51.71 51.72 51.71 51.72 2.4K
15:28 51.71 51.71 51.70 51.70 1.3K
15:29 51.69 51.71 51.69 51.71 1.6K
15:30 51.72 51.73 51.72 51.72 2.5K
15:31 51.71 51.72 51.71 51.71 2.2K
15:32 51.73 51.74 51.73 51.74 1.9K
15:33 51.74 51.74 51.69 51.71 1.1K
15:34 51.70 51.70 51.70 51.70 0.5K
15:35 51.70 51.74 51.70 51.74 2.8K
15:36 51.75 51.77 51.75 51.76 3.5K
15:37 51.76 51.78 51.76 51.78 3.1K
15:38 51.78 51.79 51.78 51.79 0.8K
15:39 51.79 51.79 51.76 51.76 4.4K
15:40 51.76 51.76 51.75 51.76 2.0K
15:41 51.75 51.75 51.75 51.75 0.4K
15:42 51.74 51.76 51.74 51.76 1.0K
15:43 51.75 51.75 51.74 51.75 2.5K
15:44 51.76 51.76 51.76 51.76 0.1K
15:45 51.76 51.76 51.74 51.74 1.6K
15:46 51.74 51.74 51.73 51.73 1.5K
15:47 51.73 51.73 51.70 51.70 2.7K
15:48 51.71 51.71 51.69 51.69 1.3K
15:49 51.69 51.69 51.67 51.67 1.8K
15:50 51.72 51.72 51.71 51.72 7.1K
15:51 51.72 51.74 51.72 51.73 6.3K
15:52 51.71 51.74 51.71 51.73 6.9K
15:53 51.73 51.74 51.72 51.73 4.2K
15:54 51.73 51.73 51.70 51.70 2.8K
15:55 51.68 51.73 51.68 51.70 17.6K
15:56 51.68 51.69 51.64 51.65 11.2K
15:57 51.66 51.69 51.66 51.68 10.9K
15:58 51.68 51.69 51.65 51.66 6.0K
15:59 51.65 51.65 51.62 51.62 16.1K
16:00 51.63 51.63 51.63 51.63 129.6K
16:01 51.63 51.63 51.63 51.63 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