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 51.91 51.91 51.87 51.87 10.3K
09:31 51.70 51.79 51.70 51.79 0.5K
09:32 51.85 51.85 51.85 51.85 0.1K
09:33 51.80 51.80 51.72 51.73 0.9K
09:34 51.74 51.74 51.74 51.74 0.1K
09:35 51.63 51.64 51.57 51.57 1.2K
09:36 51.51 51.51 51.51 51.51 0.8K
09:37 51.56 51.61 51.56 51.61 1.0K
09:38 51.59 51.59 51.54 51.54 0.6K
09:39 51.48 51.48 51.48 51.48 0.1K
09:40 51.48 51.48 51.48 51.48 0.1K
09:41 51.49 51.49 51.48 51.48 0.5K
09:42 51.49 51.59 51.49 51.59 0.8K
09:43 51.53 51.53 51.53 51.53 0.1K
09:45 51.48 51.48 51.47 51.47 0.3K
09:46 51.49 51.49 51.46 51.46 0.4K
09:47 51.42 51.42 51.42 51.42 0.1K
09:48 51.45 51.45 51.40 51.40 1.2K
09:49 51.43 51.43 51.34 51.34 3.5K
09:50 51.38 51.38 51.36 51.36 0.8K
09:51 51.29 51.29 51.29 51.29 1.2K
09:52 51.28 51.35 51.27 51.32 1.4K
09:53 51.33 51.37 51.33 51.37 1.4K
09:54 51.34 51.34 51.27 51.27 0.6K
09:55 51.28 51.30 51.28 51.30 0.6K
09:56 51.33 51.33 51.33 51.33 0.3K
09:57 51.32 51.37 51.32 51.37 0.8K
09:58 51.35 51.36 51.35 51.36 0.5K
09:59 51.39 51.39 51.36 51.36 0.4K
10:00 51.36 51.41 51.36 51.41 1.7K
10:02 51.40 51.40 51.40 51.40 0.1K
10:03 51.40 51.42 51.40 51.42 0.6K
10:04 51.41 51.41 51.41 51.41 0.2K
10:05 51.46 51.46 51.46 51.46 0.2K
10:06 51.44 51.44 51.44 51.44 0.2K
10:07 51.44 51.44 51.44 51.44 0.1K
10:08 51.43 51.43 51.43 51.43 0.2K
10:09 51.40 51.40 51.40 51.40 0.1K
10:10 51.41 51.41 51.40 51.41 1.0K
10:11 51.38 51.38 51.38 51.38 0.1K
10:12 51.37 51.37 51.37 51.37 0.2K
10:13 51.30 51.30 51.29 51.29 0.9K
10:14 51.25 51.25 51.21 51.25 1.3K
10:15 51.22 51.22 51.21 51.21 0.6K
10:16 51.21 51.23 51.20 51.20 2.1K
10:17 51.18 51.18 51.18 51.18 0.3K
10:19 51.17 51.26 51.17 51.26 2.9K
10:20 51.25 51.25 51.25 51.25 0.3K
10:21 51.19 51.19 51.19 51.19 0.2K
10:22 51.23 51.23 51.23 51.23 1.0K
10:26 51.18 51.18 51.18 51.18 0.1K
10:27 51.17 51.17 51.17 51.17 0.3K
10:28 51.16 51.17 51.15 51.17 11.4K
10:29 51.16 51.17 51.16 51.17 0.5K
10:30 51.17 51.17 51.16 51.16 4.2K
10:31 51.15 51.15 51.12 51.12 3.5K
10:32 51.11 51.11 51.07 51.07 0.6K
10:33 51.06 51.06 51.06 51.06 0.2K
10:34 51.07 51.09 51.07 51.09 2.2K
10:35 51.10 51.11 51.10 51.11 0.9K
10:36 51.10 51.10 51.10 51.10 2.3K
10:38 51.10 51.10 51.10 51.10 0.6K
10:40 51.12 51.15 51.12 51.13 2.2K
10:42 51.13 51.16 51.13 51.16 1.2K
10:43 51.18 51.18 51.18 51.18 0.1K
10:44 51.20 51.20 51.20 51.20 0.9K
10:45 51.21 51.22 51.21 51.22 0.3K
10:46 51.26 51.26 51.26 51.26 0.1K
10:47 51.29 51.29 51.27 51.27 0.3K
10:48 51.26 51.29 51.26 51.29 0.5K
10:50 51.28 51.28 51.28 51.28 0.3K
10:51 51.27 51.27 51.27 51.27 0.1K
10:52 51.29 51.32 51.29 51.32 0.5K
10:53 51.30 51.31 51.30 51.31 0.3K
10:54 51.34 51.34 51.34 51.34 0.2K
10:55 51.30 51.30 51.30 51.30 0.4K
10:56 51.27 51.27 51.27 51.27 0.1K
10:58 51.28 51.28 51.28 51.28 0.3K
11:01 51.27 51.27 51.27 51.27 0.5K
11:02 51.29 51.29 51.29 51.29 0.1K
11:04 51.28 51.29 51.28 51.29 0.4K
11:05 51.27 51.27 51.27 51.27 0.1K
11:07 51.26 51.26 51.26 51.26 0.6K
11:08 51.23 51.23 51.23 51.23 0.3K
11:09 51.22 51.22 51.21 51.21 0.5K
11:10 51.20 51.24 51.20 51.24 1.2K
11:11 51.24 51.24 51.24 51.24 0.2K
11:12 51.25 51.25 51.25 51.25 0.8K
11:13 51.25 51.25 51.25 51.25 0.3K
11:14 51.26 51.28 51.25 51.28 0.9K
11:15 51.24 51.24 51.23 51.23 1.1K
11:16 51.21 51.21 51.21 51.21 0.2K
11:17 51.21 51.23 51.21 51.23 1.4K
11:20 51.28 51.28 51.26 51.26 0.5K
11:21 51.26 51.26 51.25 51.25 0.3K
11:22 51.24 51.24 51.23 51.23 0.2K
11:23 51.23 51.25 51.23 51.25 1.0K
11:24 51.24 51.26 51.24 51.26 1.0K
11:25 51.28 51.30 51.28 51.30 0.3K
11:27 51.29 51.30 51.29 51.30 0.4K
11:28 51.29 51.32 51.29 51.32 0.5K
11:29 51.32 51.32 51.32 51.32 0.1K
11:30 51.33 51.33 51.32 51.33 0.5K
11:31 51.33 51.33 51.33 51.33 0.2K
11:32 51.32 51.32 51.30 51.30 0.5K
11:33 51.29 51.30 51.29 51.30 0.3K
11:35 51.31 51.31 51.31 51.31 0.1K
11:36 51.30 51.31 51.29 51.31 0.4K
11:37 51.31 51.32 51.31 51.32 0.7K
11:39 51.33 51.33 51.32 51.32 0.2K
11:40 51.31 51.31 51.31 51.31 0.1K
11:41 51.33 51.33 51.28 51.28 1.0K
11:42 51.27 51.27 51.27 51.27 0.5K
11:43 51.29 51.31 51.29 51.31 0.5K
11:44 51.31 51.31 51.30 51.30 0.2K
11:46 51.33 51.33 51.33 51.33 0.1K
11:47 51.34 51.34 51.34 51.34 0.1K
11:48 51.31 51.34 51.31 51.34 1.4K
11:49 51.36 51.36 51.36 51.36 0.1K
11:50 51.38 51.38 51.38 51.38 0.1K
11:51 51.39 51.39 51.39 51.39 0.1K
11:52 51.38 51.38 51.38 51.38 0.2K
11:54 51.39 51.39 51.39 51.39 0.1K
11:56 51.41 51.43 51.41 51.43 0.2K
11:57 51.43 51.43 51.43 51.43 0.3K
11:58 51.40 51.40 51.40 51.40 0.3K
11:59 51.39 51.39 51.39 51.39 0.2K
12:00 51.39 51.39 51.39 51.39 0.1K
12:01 51.40 51.43 51.40 51.43 0.9K
12:03 51.44 51.44 51.44 51.44 0.3K
12:04 51.45 51.45 51.45 51.45 0.1K
12:06 51.47 51.47 51.43 51.43 0.8K
12:07 51.47 51.47 51.47 51.47 0.9K
12:09 51.48 51.48 51.46 51.46 0.6K
12:10 51.46 51.47 51.46 51.47 0.3K
12:12 51.47 51.47 51.47 51.47 0.2K
12:13 51.47 51.48 51.47 51.48 0.2K
12:15 51.49 51.49 51.49 51.49 0.1K
12:16 51.46 51.46 51.46 51.46 0.1K
12:18 51.45 51.45 51.45 51.45 0.2K
12:20 51.44 51.44 51.43 51.43 0.4K
12:21 51.42 51.42 51.42 51.42 0.2K
12:22 51.41 51.41 51.41 51.41 0.2K
12:23 51.41 51.41 51.41 51.41 0.1K
12:24 51.39 51.39 51.39 51.39 0.1K
12:25 51.40 51.41 51.40 51.41 0.3K
12:27 51.42 51.42 51.41 51.41 1.1K
12:30 51.42 51.44 51.42 51.44 0.3K
12:31 51.43 51.43 51.43 51.43 0.1K
12:33 51.43 51.43 51.43 51.43 0.1K
12:34 51.42 51.42 51.42 51.42 0.2K
12:35 51.39 51.39 51.39 51.39 0.1K
12:37 51.37 51.37 51.36 51.36 0.2K
12:38 51.37 51.37 51.37 51.37 0.1K
12:39 51.37 51.37 51.37 51.37 0.4K
12:40 51.37 51.37 51.37 51.37 0.1K
12:41 51.37 51.37 51.37 51.37 0.3K
12:42 51.37 51.37 51.37 51.37 0.2K
12:43 51.38 51.39 51.38 51.39 0.5K
12:44 51.39 51.39 51.38 51.38 0.4K
12:45 51.37 51.41 51.37 51.41 1.5K
12:47 51.38 51.38 51.36 51.37 0.8K
12:48 51.36 51.36 51.36 51.36 0.3K
12:49 51.36 51.36 51.36 51.36 0.3K
12:50 51.37 51.37 51.37 51.37 0.1K
12:51 51.39 51.39 51.39 51.39 0.1K
12:52 51.40 51.40 51.39 51.39 0.5K
12:55 51.41 51.41 51.41 51.41 0.5K
12:57 51.41 51.41 51.41 51.41 0.4K
12:58 51.40 51.40 51.38 51.38 0.2K
12:59 51.36 51.36 51.36 51.36 0.1K
13:00 51.37 51.37 51.37 51.37 0.1K
13:01 51.38 51.39 51.38 51.39 0.3K
13:02 51.42 51.42 51.39 51.39 0.3K
13:03 51.39 51.39 51.39 51.39 0.2K
13:05 51.39 51.40 51.39 51.40 0.6K
13:06 51.41 51.41 51.39 51.39 0.4K
13:08 51.39 51.41 51.39 51.41 0.8K
13:09 51.43 51.43 51.43 51.43 0.2K
13:11 51.39 51.39 51.39 51.39 1.3K
13:12 51.40 51.40 51.40 51.40 0.1K
13:13 51.40 51.40 51.40 51.40 0.3K
13:14 51.41 51.42 51.41 51.42 0.2K
13:16 51.44 51.44 51.44 51.44 0.4K
13:17 51.44 51.44 51.44 51.44 0.1K
13:19 51.43 51.43 51.43 51.43 0.3K
13:20 51.44 51.45 51.44 51.45 0.5K
13:23 51.42 51.42 51.42 51.42 0.5K
13:25 51.43 51.43 51.43 51.43 0.1K
13:30 51.44 51.44 51.44 51.44 0.2K
13:31 51.45 51.45 51.45 51.45 0.6K
13:32 51.45 51.45 51.44 51.44 0.4K
13:33 51.43 51.43 51.42 51.42 0.2K
13:34 51.42 51.45 51.42 51.45 0.8K
13:35 51.45 51.45 51.44 51.44 0.5K
13:39 51.38 51.38 51.38 51.38 0.1K
13:40 51.37 51.39 51.35 51.38 2.8K
13:41 51.35 51.35 51.35 51.35 0.1K
13:42 51.33 51.33 51.33 51.33 0.1K
13:45 51.36 51.38 51.36 51.36 0.7K
13:47 51.38 51.38 51.38 51.38 0.1K
13:48 51.40 51.40 51.40 51.40 0.1K
13:49 51.45 51.45 51.45 51.45 0.6K
13:52 51.47 51.47 51.45 51.45 0.2K
13:53 51.44 51.44 51.44 51.44 0.3K
13:54 51.44 51.44 51.44 51.44 0.1K
13:55 51.42 51.42 51.41 51.41 0.5K
13:56 51.42 51.42 51.42 51.42 0.4K
13:57 51.41 51.42 51.40 51.42 0.7K
13:58 51.41 51.42 51.39 51.40 0.6K
14:00 51.38 51.40 51.38 51.40 0.4K
14:01 51.40 51.42 51.40 51.42 0.6K
14:02 51.42 51.42 51.42 51.42 0.3K
14:03 51.42 51.42 51.42 51.42 0.2K
14:04 51.43 51.45 51.43 51.45 0.4K
14:08 51.46 51.46 51.46 51.46 0.1K
14:10 51.44 51.45 51.44 51.45 0.7K
14:12 51.45 51.45 51.44 51.44 0.2K
14:13 51.45 51.45 51.45 51.45 0.5K
14:14 51.47 51.47 51.46 51.46 0.7K
14:16 51.46 51.46 51.46 51.46 0.2K
14:17 51.43 51.43 51.43 51.43 0.2K
14:19 51.41 51.41 51.41 51.41 0.3K
14:20 51.44 51.44 51.43 51.43 0.5K
14:21 51.42 51.43 51.42 51.43 0.2K
14:22 51.43 51.43 51.43 51.43 0.1K
14:23 51.44 51.44 51.43 51.43 0.3K
14:24 51.42 51.44 51.42 51.44 0.3K
14:25 51.44 51.44 51.41 51.41 0.7K
14:26 51.42 51.42 51.39 51.39 1.0K
14:27 51.37 51.37 51.35 51.35 0.2K
14:28 51.36 51.36 51.35 51.35 0.4K
14:29 51.36 51.36 51.36 51.36 0.6K
14:30 51.36 51.36 51.36 51.36 0.3K
14:31 51.35 51.35 51.33 51.33 1.5K
14:33 51.31 51.31 51.31 51.31 0.7K
14:34 51.32 51.33 51.32 51.33 0.3K
14:36 51.36 51.36 51.32 51.32 1.2K
14:37 51.32 51.33 51.32 51.32 0.4K
14:38 51.32 51.32 51.32 51.32 0.1K
14:39 51.34 51.34 51.33 51.33 0.6K
14:40 51.35 51.35 51.35 51.35 0.1K
14:41 51.38 51.39 51.38 51.39 0.5K
14:42 51.40 51.40 51.40 51.40 0.3K
14:44 51.42 51.42 51.41 51.41 0.7K
14:45 51.41 51.41 51.41 51.41 0.2K
14:47 51.40 51.40 51.40 51.40 0.3K
14:48 51.41 51.41 51.41 51.41 0.2K
14:50 51.40 51.45 51.40 51.45 1.4K
14:51 51.46 51.46 51.46 51.46 0.1K
14:54 51.47 51.47 51.47 51.47 0.6K
14:55 51.47 51.47 51.45 51.45 0.4K
14:57 51.44 51.44 51.44 51.44 0.5K
14:58 51.45 51.46 51.45 51.46 0.5K
14:59 51.46 51.46 51.44 51.44 0.2K
15:00 51.46 51.50 51.46 51.50 0.2K
15:01 51.45 51.45 51.45 51.45 4.9K
15:02 51.47 51.48 51.47 51.48 0.8K
15:03 51.48 51.48 51.48 51.48 0.3K
15:04 51.47 51.47 51.46 51.46 0.2K
15:05 51.48 51.48 51.48 51.48 0.3K
15:06 51.48 51.48 51.48 51.48 0.3K
15:08 51.50 51.50 51.50 51.50 0.2K
15:09 51.49 51.51 51.49 51.51 1.3K
15:10 51.50 51.50 51.50 51.50 0.1K
15:11 51.49 51.49 51.47 51.48 3.2K
15:12 51.49 51.49 51.49 51.49 0.5K
15:14 51.48 51.48 51.48 51.48 0.2K
15:15 51.49 51.51 51.49 51.51 0.8K
15:16 51.50 51.51 51.50 51.51 0.5K
15:17 51.51 51.51 51.51 51.51 0.1K
15:19 51.52 51.52 51.51 51.51 0.6K
15:20 51.53 51.54 51.53 51.54 0.2K
15:21 51.54 51.57 51.54 51.57 3.1K
15:22 51.58 51.58 51.58 51.58 0.7K
15:23 51.62 51.62 51.59 51.59 1.2K
15:24 51.58 51.60 51.58 51.60 0.2K
15:25 51.59 51.59 51.57 51.58 3.1K
15:26 51.60 51.63 51.60 51.63 1.8K
15:27 51.63 51.66 51.63 51.63 1.8K
15:28 51.66 51.67 51.66 51.67 0.6K
15:29 51.66 51.68 51.66 51.67 1.9K
15:30 51.66 51.66 51.63 51.66 2.0K
15:31 51.64 51.64 51.63 51.63 1.0K
15:32 51.63 51.64 51.63 51.64 1.5K
15:33 51.64 51.65 51.64 51.64 1.8K
15:35 51.63 51.63 51.63 51.63 0.9K
15:36 51.63 51.63 51.59 51.59 3.2K
15:37 51.59 51.59 51.59 51.59 0.3K
15:38 51.59 51.60 51.59 51.60 1.4K
15:39 51.61 51.61 51.58 51.58 1.2K
15:40 51.59 51.59 51.59 51.59 0.4K
15:41 51.60 51.61 51.59 51.61 1.9K
15:42 51.62 51.64 51.62 51.63 1.1K
15:43 51.62 51.63 51.62 51.62 0.8K
15:44 51.62 51.63 51.62 51.63 1.0K
15:45 51.63 51.63 51.63 51.63 1.4K
15:46 51.62 51.62 51.62 51.62 1.0K
15:47 51.62 51.62 51.62 51.62 0.6K
15:48 51.61 51.64 51.61 51.63 2.1K
15:49 51.63 51.63 51.62 51.62 2.3K
15:50 51.67 51.69 51.67 51.68 6.9K
15:51 51.68 51.68 51.64 51.66 4.2K
15:52 51.67 51.67 51.64 51.64 4.1K
15:53 51.65 51.65 51.65 51.65 3.7K
15:54 51.64 51.65 51.61 51.61 3.4K
15:55 51.62 51.63 51.62 51.62 6.9K
15:56 51.63 51.63 51.61 51.62 6.3K
15:57 51.61 51.61 51.59 51.59 7.6K
15:58 51.57 51.57 51.54 51.56 7.9K
15:59 51.57 51.57 51.51 51.52 12.3K
16:00 51.52 51.52 51.52 51.52 154.0K
16:01 51.52 51.52 51.52 51.52 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