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 57.91 58.20 57.91 58.14 41.4K
09:31 58.15 58.15 57.93 57.93 0.5K
09:32 58.00 58.00 58.00 58.00 0.1K
09:33 57.83 57.85 57.83 57.85 1.1K
09:34 57.80 58.00 57.77 58.00 0.9K
09:35 58.02 58.02 58.01 58.01 0.4K
09:36 58.06 58.06 58.03 58.03 0.5K
09:37 58.05 58.08 57.99 58.08 4.1K
09:38 58.08 58.15 58.08 58.11 0.8K
09:39 58.11 58.11 58.11 58.11 0.1K
09:40 58.09 58.09 58.09 58.09 0.3K
09:41 58.06 58.12 58.06 58.12 0.4K
09:42 58.16 58.18 58.15 58.18 0.6K
09:43 58.20 58.21 58.19 58.21 27.7K
09:44 58.23 58.28 58.23 58.28 0.3K
09:45 58.23 58.27 58.23 58.27 0.6K
09:46 58.28 58.28 58.25 58.25 1.8K
09:47 58.31 58.32 58.31 58.32 0.2K
09:48 58.28 58.33 58.28 58.32 1.1K
09:49 58.33 58.33 58.24 58.26 2.8K
09:50 58.29 58.34 58.29 58.30 1.1K
09:51 58.30 58.35 58.30 58.35 0.5K
09:52 58.33 58.33 58.33 58.33 0.1K
09:53 58.33 58.35 58.32 58.33 12.0K
09:54 58.36 58.43 58.36 58.43 0.8K
09:55 58.43 58.49 58.43 58.49 2.2K
09:56 58.47 58.48 58.47 58.48 0.3K
09:57 58.48 58.53 58.48 58.53 3.6K
09:58 58.50 58.52 58.49 58.49 1.7K
09:59 58.54 58.54 58.54 58.54 0.1K
10:00 58.56 58.66 58.54 58.61 2.6K
10:01 58.64 58.71 58.64 58.71 0.7K
10:02 58.72 58.76 58.70 58.76 2.3K
10:03 58.79 58.84 58.78 58.84 1.2K
10:04 58.91 58.92 58.87 58.92 2.5K
10:05 58.91 58.93 58.80 58.80 2.1K
10:06 58.84 58.85 58.75 58.75 5.4K
10:07 58.76 58.76 58.70 58.74 19.7K
10:08 58.75 58.76 58.73 58.76 1.8K
10:09 58.72 58.77 58.69 58.77 1.5K
10:10 58.75 58.75 58.60 58.60 1.2K
10:11 58.59 58.65 58.59 58.65 2.6K
10:12 58.62 58.65 58.62 58.65 0.3K
10:13 58.60 58.60 58.59 58.59 0.4K
10:14 58.63 58.65 58.63 58.64 1.0K
10:15 58.67 58.67 58.67 58.67 0.1K
10:16 58.68 58.69 58.67 58.67 0.8K
10:17 58.66 58.67 58.66 58.67 0.5K
10:18 58.67 58.69 58.67 58.69 0.5K
10:19 58.66 58.68 58.66 58.68 0.2K
10:20 58.68 58.69 58.68 58.69 0.4K
10:21 58.71 58.71 58.68 58.68 0.7K
10:22 58.70 58.70 58.69 58.69 1.1K
10:23 58.69 58.73 58.69 58.71 2.1K
10:24 58.72 58.72 58.67 58.67 0.8K
10:25 58.66 58.72 58.66 58.71 1.4K
10:26 58.74 58.74 58.69 58.69 0.6K
10:27 58.70 58.75 58.70 58.75 0.9K
10:28 58.78 58.78 58.78 58.78 0.2K
10:29 58.75 58.90 58.75 58.90 1.2K
10:30 58.91 58.91 58.82 58.82 2.2K
10:31 58.83 58.88 58.83 58.88 0.4K
10:32 58.90 58.92 58.89 58.92 0.7K
10:33 58.94 58.95 58.91 58.95 1.5K
10:34 58.96 58.96 58.91 58.91 0.4K
10:35 58.96 58.96 58.95 58.95 0.2K
10:36 58.96 58.99 58.96 58.99 3.1K
10:37 58.98 58.98 58.94 58.94 1.2K
10:38 58.95 58.95 58.93 58.94 0.8K
10:39 58.95 58.96 58.95 58.96 0.3K
10:40 58.95 58.98 58.93 58.98 3.5K
10:41 58.99 59.00 58.99 59.00 2.7K
10:42 59.01 59.01 59.00 59.00 0.7K
10:43 59.04 59.04 59.02 59.03 0.6K
10:44 58.99 58.99 58.99 58.99 0.5K
10:45 58.99 58.99 58.94 58.95 1.2K
10:46 58.92 58.92 58.78 58.78 0.9K
10:47 58.76 58.79 58.73 58.73 0.5K
10:48 58.73 58.73 58.72 58.73 0.8K
10:49 58.74 58.74 58.71 58.71 0.2K
10:50 58.74 58.77 58.72 58.77 1.0K
10:51 58.74 58.77 58.70 58.70 0.9K
10:52 58.68 58.71 58.68 58.71 0.7K
10:53 58.70 58.74 58.70 58.74 0.2K
10:55 58.78 58.78 58.74 58.74 1.8K
10:56 58.73 58.73 58.73 58.73 0.2K
10:57 58.76 58.77 58.76 58.77 0.3K
10:58 58.77 58.80 58.76 58.80 0.6K
10:59 58.78 58.78 58.73 58.73 0.6K
11:00 58.74 58.83 58.74 58.83 0.8K
11:01 58.82 58.82 58.82 58.82 0.1K
11:02 58.82 58.82 58.80 58.80 0.4K
11:03 58.82 58.85 58.82 58.85 0.6K
11:04 58.86 58.88 58.84 58.87 1.6K
11:05 58.87 58.87 58.85 58.85 0.4K
11:06 58.88 58.92 58.88 58.92 1.9K
11:07 58.90 58.90 58.90 58.90 0.2K
11:08 58.91 58.91 58.90 58.90 0.2K
11:09 58.92 58.92 58.91 58.92 0.4K
11:10 58.88 58.88 58.86 58.86 1.2K
11:11 58.90 58.90 58.90 58.90 0.2K
11:12 58.91 58.91 58.91 58.91 0.1K
11:13 58.92 58.97 58.92 58.97 1.4K
11:14 58.97 58.97 58.90 58.90 1.4K
11:15 58.93 58.97 58.93 58.97 0.3K
11:16 58.97 58.97 58.96 58.96 0.2K
11:17 58.97 58.98 58.97 58.98 0.5K
11:18 58.96 59.00 58.96 59.00 1.4K
11:19 59.00 59.02 59.00 59.02 2.8K
11:20 59.04 59.09 59.04 59.09 3.6K
11:21 59.07 59.07 59.04 59.04 1.1K
11:22 59.06 59.06 59.06 59.06 0.1K
11:23 59.08 59.08 59.05 59.05 1.2K
11:24 59.03 59.04 59.03 59.04 1.0K
11:25 59.05 59.05 59.00 59.02 1.6K
11:26 59.04 59.04 58.98 58.98 1.8K
11:27 58.99 59.00 58.99 59.00 1.0K
11:28 58.97 59.00 58.96 59.00 1.6K
11:29 58.97 58.99 58.96 58.96 1.5K
11:30 58.94 58.97 58.94 58.97 1.3K
11:31 58.96 58.96 58.94 58.95 0.4K
11:32 58.93 58.93 58.91 58.92 2.0K
11:33 58.93 58.94 58.93 58.94 0.4K
11:34 58.91 58.94 58.91 58.94 0.4K
11:35 58.91 58.91 58.88 58.88 0.5K
11:36 58.89 58.90 58.89 58.90 0.5K
11:37 58.91 58.91 58.91 58.91 0.3K
11:38 58.87 58.89 58.85 58.88 1.3K
11:39 58.88 58.89 58.88 58.89 0.2K
11:40 58.89 58.89 58.85 58.85 0.5K
11:41 58.87 58.87 58.87 58.87 0.2K
11:42 58.85 58.85 58.82 58.82 0.6K
11:43 58.78 58.78 58.75 58.75 0.7K
11:44 58.76 58.76 58.76 58.76 0.3K
11:45 58.77 58.77 58.74 58.74 3.6K
11:46 58.68 58.68 58.64 58.64 0.8K
11:47 58.68 58.68 58.68 58.68 0.5K
11:48 58.68 58.68 58.67 58.67 0.9K
11:49 58.67 58.67 58.67 58.67 0.2K
11:50 58.68 58.68 58.64 58.64 0.4K
11:51 58.67 58.67 58.62 58.62 0.8K
11:52 58.55 58.55 58.50 58.50 2.5K
11:54 58.53 58.55 58.53 58.55 0.8K
11:55 58.54 58.54 58.53 58.53 0.5K
11:56 58.57 58.57 58.55 58.55 0.4K
11:57 58.55 58.55 58.54 58.54 0.4K
11:58 58.52 58.55 58.52 58.53 0.9K
12:00 58.53 58.56 58.51 58.56 1.9K
12:01 58.56 58.58 58.56 58.58 0.4K
12:02 58.56 58.56 58.56 58.56 0.4K
12:03 58.57 58.61 58.57 58.61 0.8K
12:04 58.60 58.60 58.59 58.59 0.4K
12:05 58.58 58.58 58.54 58.56 14.0K
12:06 58.57 58.57 58.57 58.57 0.5K
12:07 58.61 58.63 58.61 58.63 1.0K
12:08 58.65 58.68 58.65 58.68 0.3K
12:09 58.66 58.66 58.62 58.63 1.4K
12:10 58.64 58.67 58.64 58.67 0.4K
12:11 58.63 58.64 58.63 58.64 1.0K
12:12 58.61 58.61 58.59 58.59 0.6K
12:13 58.56 58.59 58.54 58.54 1.3K
12:14 58.53 58.53 58.53 58.53 0.2K
12:15 58.48 58.51 58.45 58.45 2.0K
12:16 58.43 58.43 58.38 58.38 0.5K
12:17 58.36 58.39 58.36 58.37 0.7K
12:18 58.39 58.39 58.37 58.37 1.1K
12:19 58.35 58.35 58.33 58.33 0.5K
12:20 58.31 58.33 58.31 58.33 0.5K
12:21 58.30 58.30 58.26 58.27 2.3K
12:22 58.29 58.31 58.29 58.31 0.9K
12:23 58.32 58.33 58.32 58.33 0.6K
12:24 58.33 58.33 58.32 58.32 1.0K
12:25 58.33 58.33 58.33 58.33 0.1K
12:26 58.33 58.33 58.30 58.32 1.3K
12:27 58.34 58.38 58.34 58.38 1.0K
12:28 58.37 58.37 58.34 58.34 0.3K
12:30 58.34 58.34 58.34 58.34 0.1K
12:31 58.35 58.35 58.35 58.35 0.1K
12:32 58.35 58.35 58.35 58.35 0.1K
12:34 58.32 58.32 58.31 58.31 1.6K
12:35 58.32 58.32 58.32 58.32 0.4K
12:36 58.30 58.32 58.30 58.32 1.2K
12:37 58.31 58.33 58.31 58.33 0.3K
12:38 58.32 58.36 58.32 58.36 0.5K
12:39 58.38 58.38 58.38 58.38 0.1K
12:40 58.38 58.38 58.38 58.38 0.2K
12:41 58.37 58.37 58.37 58.37 0.1K
12:42 58.38 58.38 58.37 58.37 2.2K
12:43 58.35 58.35 58.32 58.32 1.3K
12:44 58.34 58.34 58.34 58.34 0.3K
12:45 58.37 58.37 58.37 58.37 0.4K
12:47 58.33 58.33 58.33 58.33 0.6K
12:48 58.34 58.34 58.34 58.34 0.2K
12:49 58.32 58.33 58.32 58.32 2.2K
12:50 58.32 58.32 58.30 58.31 0.8K
12:51 58.33 58.35 58.33 58.35 0.6K
12:52 58.32 58.32 58.30 58.30 0.5K
12:53 58.28 58.28 58.28 58.28 0.2K
12:54 58.29 58.29 58.29 58.29 0.2K
12:55 58.30 58.30 58.30 58.30 0.2K
12:56 58.33 58.33 58.33 58.33 1.0K
12:57 58.30 58.30 58.23 58.23 1.2K
12:59 58.22 58.22 58.15 58.15 2.1K
13:00 58.15 58.15 58.15 58.15 0.2K
13:01 58.16 58.17 58.16 58.17 0.3K
13:02 58.16 58.16 58.12 58.12 1.1K
13:04 58.13 58.16 58.13 58.16 0.9K
13:05 58.18 58.20 58.18 58.20 0.2K
13:07 58.18 58.18 58.18 58.18 2.3K
13:08 58.19 58.21 58.19 58.20 0.7K
13:09 58.19 58.19 58.18 58.18 1.8K
13:10 58.18 58.18 58.18 58.18 0.1K
13:11 58.19 58.20 58.19 58.20 1.5K
13:12 58.21 58.21 58.21 58.21 0.2K
13:13 58.21 58.21 58.20 58.20 0.4K
13:14 58.19 58.20 58.19 58.20 0.3K
13:15 58.20 58.20 58.19 58.19 1.5K
13:17 58.20 58.20 58.19 58.19 0.3K
13:18 58.19 58.19 58.19 58.19 0.1K
13:20 58.19 58.26 58.19 58.26 1.7K
13:21 58.28 58.29 58.28 58.29 0.2K
13:22 58.27 58.29 58.27 58.27 0.5K
13:23 58.27 58.27 58.27 58.27 0.6K
13:24 58.28 58.29 58.28 58.29 0.2K
13:25 58.28 58.28 58.28 58.28 0.2K
13:26 58.28 58.29 58.21 58.29 4.4K
13:27 58.29 58.31 58.29 58.31 0.3K
13:28 58.25 58.25 58.25 58.25 0.9K
13:29 58.25 58.25 58.21 58.21 0.4K
13:31 58.24 58.24 58.24 58.24 0.2K
13:32 58.24 58.24 58.24 58.24 0.4K
13:33 58.25 58.25 58.25 58.25 0.7K
13:34 58.27 58.28 58.27 58.28 0.6K
13:35 58.28 58.29 58.28 58.29 0.5K
13:36 58.30 58.32 58.30 58.32 1.0K
13:37 58.33 58.33 58.27 58.27 2.7K
13:38 58.25 58.26 58.25 58.26 0.4K
13:39 58.24 58.24 58.22 58.22 0.4K
13:40 58.23 58.24 58.23 58.24 0.5K
13:41 58.26 58.26 58.26 58.26 0.1K
13:42 58.26 58.27 58.26 58.27 0.9K
13:43 58.29 58.29 58.29 58.29 0.1K
13:44 58.29 58.29 58.29 58.29 0.3K
13:46 58.33 58.37 58.33 58.37 0.6K
13:47 58.37 58.37 58.37 58.37 0.5K
13:48 58.38 58.38 58.37 58.37 1.1K
13:50 58.38 58.39 58.38 58.39 1.4K
13:51 58.41 58.41 58.39 58.39 0.4K
13:53 58.40 58.40 58.40 58.40 2.5K
13:54 58.42 58.44 58.42 58.44 0.2K
13:55 58.42 58.42 58.42 58.42 0.1K
13:56 58.41 58.41 58.40 58.40 0.9K
13:57 58.39 58.40 58.39 58.39 1.4K
13:58 58.37 58.39 58.37 58.39 2.5K
13:59 58.37 58.37 58.30 58.31 1.2K
14:00 58.30 58.30 58.30 58.30 0.1K
14:01 58.33 58.33 58.33 58.33 0.9K
14:02 58.34 58.36 58.34 58.36 1.2K
14:04 58.35 58.36 58.34 58.36 0.9K
14:05 58.36 58.36 58.32 58.32 1.2K
14:06 58.30 58.31 58.30 58.31 0.7K
14:08 58.31 58.31 58.31 58.31 0.3K
14:09 58.30 58.30 58.30 58.30 0.2K
14:10 58.30 58.30 58.27 58.27 0.4K
14:11 58.25 58.25 58.23 58.23 0.6K
14:12 58.24 58.24 58.24 58.24 0.1K
14:13 58.23 58.24 58.23 58.23 0.4K
14:14 58.22 58.24 58.22 58.24 2.1K
14:15 58.22 58.25 58.22 58.25 1.1K
14:17 58.24 58.25 58.24 58.25 1.4K
14:18 58.26 58.27 58.26 58.27 0.6K
14:19 58.27 58.28 58.26 58.26 0.6K
14:20 58.24 58.24 58.24 58.24 0.3K
14:21 58.23 58.23 58.23 58.23 0.6K
14:23 58.24 58.26 58.24 58.26 1.3K
14:24 58.26 58.26 58.26 58.26 0.5K
14:25 58.27 58.28 58.27 58.28 0.4K
14:26 58.30 58.30 58.30 58.30 0.6K
14:27 58.30 58.30 58.29 58.30 0.6K
14:28 58.28 58.28 58.28 58.28 0.2K
14:29 58.28 58.28 58.27 58.28 1.3K
14:30 58.28 58.31 58.28 58.31 1.0K
14:31 58.29 58.29 58.28 58.28 0.5K
14:32 58.26 58.26 58.20 58.20 1.7K
14:33 58.21 58.23 58.21 58.23 1.2K
14:34 58.23 58.23 58.23 58.23 0.1K
14:35 58.22 58.22 58.18 58.18 0.6K
14:38 58.18 58.18 58.17 58.18 1.3K
14:39 58.15 58.15 58.15 58.15 0.9K
14:40 58.13 58.15 58.13 58.15 1.1K
14:44 58.13 58.15 58.13 58.14 1.5K
14:45 58.12 58.12 58.11 58.11 0.5K
14:46 58.06 58.06 58.06 58.06 0.4K
14:47 58.06 58.06 58.06 58.06 0.1K
14:48 58.08 58.08 58.06 58.06 0.6K
14:50 58.05 58.05 58.05 58.05 0.1K
14:51 58.06 58.07 58.06 58.07 0.8K
14:53 58.07 58.07 58.06 58.07 0.4K
14:55 58.02 58.02 58.00 58.02 1.5K
14:56 58.02 58.06 58.02 58.04 0.8K
14:57 58.06 58.06 58.06 58.06 0.1K
14:58 58.06 58.06 58.06 58.06 0.2K
14:59 58.06 58.07 58.05 58.05 0.9K
15:00 58.07 58.07 58.07 58.07 0.5K
15:01 58.07 58.07 58.07 58.07 0.1K
15:02 58.04 58.07 58.04 58.07 1.6K
15:04 58.09 58.09 58.09 58.09 1.2K
15:05 58.12 58.12 58.11 58.11 0.7K
15:06 58.13 58.13 58.13 58.13 0.1K
15:07 58.13 58.15 58.13 58.15 0.5K
15:08 58.18 58.18 58.17 58.17 0.9K
15:09 58.18 58.18 58.14 58.14 1.5K
15:10 58.16 58.18 58.16 58.18 0.5K
15:11 58.16 58.17 58.16 58.17 0.4K
15:12 58.15 58.17 58.15 58.15 0.8K
15:15 58.15 58.15 58.13 58.13 1.8K
15:16 58.13 58.13 58.13 58.13 0.5K
15:17 58.12 58.13 58.12 58.13 0.4K
15:19 58.13 58.14 58.13 58.14 1.7K
15:20 58.16 58.16 58.16 58.16 0.7K
15:21 58.16 58.16 58.16 58.16 0.1K
15:22 58.16 58.16 58.13 58.13 1.2K
15:23 58.13 58.14 58.09 58.09 3.4K
15:24 58.09 58.09 58.07 58.07 1.1K
15:25 58.08 58.08 58.01 58.01 2.5K
15:27 58.01 58.03 58.01 58.03 2.0K
15:28 58.02 58.02 57.99 58.01 1.6K
15:29 57.98 58.02 57.98 58.02 3.4K
15:30 58.03 58.05 58.01 58.05 5.5K
15:31 58.06 58.06 58.04 58.05 4.3K
15:32 58.05 58.09 58.05 58.09 3.1K
15:33 58.09 58.09 58.07 58.07 1.6K
15:34 58.07 58.07 58.07 58.07 1.4K
15:35 58.07 58.09 58.07 58.09 2.6K
15:36 58.10 58.10 58.09 58.09 3.0K
15:37 58.09 58.09 58.06 58.06 1.7K
15:38 58.07 58.07 58.05 58.05 1.8K
15:39 58.05 58.07 58.05 58.07 1.9K
15:40 58.09 58.10 58.09 58.10 2.5K
15:41 58.10 58.11 58.09 58.11 3.9K
15:42 58.12 58.12 58.12 58.12 2.1K
15:43 58.12 58.13 58.12 58.13 1.0K
15:44 58.12 58.12 58.10 58.11 3.9K
15:45 58.09 58.13 58.09 58.10 7.9K
15:46 58.09 58.09 58.03 58.03 4.7K
15:47 58.03 58.04 58.03 58.04 3.6K
15:48 58.04 58.05 58.03 58.05 2.7K
15:49 58.03 58.05 58.02 58.03 5.2K
15:50 58.02 58.02 57.97 57.99 6.3K
15:51 57.98 57.98 57.92 57.92 5.0K
15:52 57.92 57.94 57.91 57.92 7.4K
15:53 57.96 57.97 57.95 57.97 8.4K
15:54 57.97 58.00 57.97 57.99 10.4K
15:55 58.02 58.05 58.02 58.04 16.7K
15:56 58.04 58.05 58.03 58.05 9.3K
15:57 58.06 58.09 58.06 58.07 17.5K
15:58 58.07 58.07 58.05 58.06 12.2K
15:59 58.05 58.08 58.04 58.07 19.3K
16:00 58.06 58.06 58.06 58.06 540.8K
16:01 58.06 58.06 58.06 58.06 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