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 58.48 58.60 58.48 58.51 7.5K
09:31 58.59 58.62 58.59 58.62 0.3K
09:32 58.70 58.82 58.70 58.82 4.4K
09:34 58.91 58.94 58.91 58.94 0.8K
09:35 58.93 58.93 58.77 58.77 1.3K
09:36 58.85 58.85 58.85 58.85 0.2K
09:38 58.81 58.81 58.80 58.80 0.3K
09:39 58.71 58.71 58.67 58.71 0.4K
09:40 58.61 58.61 58.61 58.61 0.5K
09:42 58.63 58.66 58.63 58.66 0.5K
09:43 58.61 58.61 58.58 58.58 0.2K
09:44 58.54 58.56 58.54 58.56 0.9K
09:45 58.50 58.54 58.50 58.54 19.7K
09:46 58.54 58.54 58.50 58.50 0.3K
09:47 58.53 58.64 58.52 58.64 2.2K
09:48 58.65 58.65 58.58 58.58 1.3K
09:49 58.53 58.53 58.46 58.49 0.3K
09:50 58.46 58.46 58.42 58.42 0.7K
09:51 58.40 58.40 58.37 58.37 0.4K
09:52 58.40 58.42 58.40 58.42 1.2K
09:54 58.43 58.43 58.43 58.43 0.1K
09:56 58.40 58.43 58.40 58.43 0.6K
09:57 58.49 58.52 58.49 58.52 0.3K
09:59 58.55 58.56 58.55 58.56 0.2K
10:00 58.52 58.53 58.52 58.53 0.5K
10:01 58.56 58.56 58.56 58.56 0.1K
10:02 58.60 58.60 58.60 58.60 0.1K
10:03 58.60 58.60 58.60 58.60 0.2K
10:04 58.60 58.60 58.55 58.55 0.6K
10:05 58.57 58.57 58.55 58.55 0.3K
10:06 58.51 58.55 58.51 58.55 0.3K
10:10 58.57 58.60 58.57 58.60 0.9K
10:11 58.62 58.62 58.55 58.55 0.6K
10:12 58.54 58.54 58.49 58.49 1.3K
10:13 58.46 58.46 58.46 58.46 0.1K
10:14 58.41 58.41 58.40 58.40 0.3K
10:15 58.36 58.36 58.34 58.35 0.3K
10:16 58.39 58.40 58.39 58.40 0.4K
10:17 58.37 58.37 58.36 58.36 0.2K
10:18 58.36 58.37 58.36 58.37 0.4K
10:20 58.38 58.40 58.37 58.40 0.9K
10:21 58.37 58.38 58.37 58.38 0.3K
10:23 58.35 58.35 58.35 58.35 0.2K
10:24 58.31 58.31 58.31 58.31 0.6K
10:25 58.24 58.26 58.24 58.26 0.3K
10:26 58.22 58.25 58.22 58.22 0.3K
10:27 58.23 58.25 58.23 58.25 0.3K
10:29 58.30 58.31 58.30 58.31 0.5K
10:30 58.33 58.33 58.33 58.33 0.4K
10:31 58.37 58.37 58.37 58.37 0.2K
10:33 58.37 58.37 58.37 58.37 0.5K
10:34 58.33 58.33 58.30 58.30 0.2K
10:35 58.30 58.30 58.27 58.27 0.8K
10:36 58.27 58.29 58.27 58.29 1.1K
10:38 58.25 58.31 58.25 58.31 0.3K
10:39 58.33 58.33 58.31 58.31 0.4K
10:40 58.28 58.28 58.28 58.28 0.1K
10:41 58.25 58.25 58.25 58.25 0.2K
10:45 58.21 58.21 58.21 58.21 0.7K
10:46 58.22 58.22 58.19 58.19 0.2K
10:47 58.17 58.17 58.15 58.15 0.3K
10:49 58.16 58.16 58.16 58.16 0.4K
10:50 58.12 58.12 58.12 58.12 0.7K
10:51 58.10 58.10 58.10 58.10 0.4K
10:52 58.07 58.07 58.07 58.07 0.1K
10:56 57.99 58.02 57.99 58.02 5.2K
10:58 58.08 58.10 58.02 58.02 0.9K
10:59 58.00 58.00 58.00 58.00 0.1K
11:01 57.94 58.00 57.92 58.00 4.3K
11:02 58.02 58.02 58.02 58.02 0.1K
11:03 58.05 58.05 58.05 58.05 3.0K
11:06 58.09 58.11 58.09 58.11 0.8K
11:07 58.09 58.09 58.09 58.09 0.4K
11:08 58.05 58.05 58.02 58.02 0.3K
11:09 58.01 58.01 58.01 58.01 0.1K
11:10 57.99 57.99 57.99 57.99 0.1K
11:12 57.99 58.00 57.96 57.96 1.0K
11:14 58.00 58.00 57.97 57.97 0.2K
11:15 57.97 57.97 57.97 57.97 0.5K
11:16 57.94 57.97 57.94 57.97 0.4K
11:17 57.98 58.02 57.98 58.02 0.4K
11:19 58.03 58.03 58.03 58.03 0.1K
11:20 58.05 58.08 58.05 58.08 0.4K
11:22 58.07 58.07 58.01 58.01 0.6K
11:24 58.00 58.00 58.00 58.00 0.2K
11:26 58.02 58.02 58.02 58.02 0.1K
11:29 58.00 58.00 57.99 57.99 0.3K
11:30 57.95 57.95 57.95 57.95 0.3K
11:31 57.97 57.97 57.96 57.96 0.4K
11:32 57.92 57.92 57.92 57.92 0.1K
11:35 57.95 57.96 57.95 57.96 0.2K
11:36 58.07 58.07 58.07 58.07 0.7K
11:37 58.10 58.10 58.10 58.10 0.3K
11:38 58.09 58.09 58.09 58.09 0.4K
11:39 58.11 58.11 58.11 58.11 0.1K
11:40 58.13 58.13 58.13 58.13 0.1K
11:41 58.15 58.17 58.15 58.17 0.2K
11:42 58.17 58.21 58.17 58.21 0.2K
11:44 58.21 58.21 58.21 58.21 0.1K
11:45 58.21 58.21 58.20 58.20 0.2K
11:47 58.19 58.20 58.19 58.20 0.2K
11:48 58.19 58.20 58.19 58.20 0.2K
11:49 58.20 58.20 58.19 58.19 0.4K
11:50 58.20 58.20 58.20 58.20 0.1K
11:52 58.21 58.23 58.21 58.23 0.2K
11:55 58.28 58.29 58.28 58.29 0.2K
11:56 58.32 58.34 58.32 58.34 0.4K
11:58 58.36 58.36 58.36 58.36 0.5K
12:00 58.35 58.35 58.35 58.35 0.1K
12:01 58.37 58.37 58.37 58.37 0.1K
12:02 58.37 58.37 58.36 58.37 0.9K
12:05 58.38 58.38 58.38 58.38 1.3K
12:06 58.38 58.38 58.38 58.38 0.2K
12:07 58.39 58.40 58.39 58.40 0.3K
12:09 58.42 58.42 58.41 58.41 0.3K
12:10 58.39 58.40 58.39 58.39 0.4K
12:11 58.40 58.40 58.40 58.40 0.7K
12:12 58.41 58.43 58.35 58.35 1.5K
12:15 58.36 58.38 58.36 58.38 0.2K
12:16 58.37 58.37 58.35 58.35 0.4K
12:17 58.33 58.33 58.33 58.33 0.2K
12:22 58.31 58.31 58.31 58.31 0.3K
12:24 58.33 58.33 58.33 58.33 0.1K
12:26 58.32 58.32 58.32 58.32 0.2K
12:27 58.32 58.33 58.32 58.33 0.3K
12:29 58.31 58.31 58.31 58.31 0.2K
12:31 58.31 58.31 58.29 58.29 0.2K
12:32 58.26 58.26 58.26 58.26 0.2K
12:36 58.28 58.28 58.24 58.24 0.5K
12:37 58.22 58.22 58.22 58.22 0.3K
12:39 58.20 58.20 58.20 58.20 0.3K
12:42 58.16 58.16 58.16 58.16 0.1K
12:43 58.10 58.10 58.10 58.10 0.1K
12:44 58.11 58.11 58.11 58.11 1.0K
12:45 58.10 58.10 58.10 58.10 0.1K
12:47 58.08 58.08 58.08 58.08 0.1K
12:50 58.12 58.13 58.12 58.13 0.5K
12:53 58.11 58.11 58.10 58.11 0.3K
12:55 58.10 58.10 58.10 58.10 0.1K
12:57 58.10 58.10 58.09 58.09 0.3K
12:59 58.10 58.10 58.08 58.08 0.2K
13:01 58.08 58.08 58.08 58.08 0.3K
13:02 58.07 58.10 58.07 58.10 0.4K
13:03 58.09 58.09 58.09 58.09 0.1K
13:04 58.10 58.10 58.10 58.10 0.1K
13:05 58.06 58.06 58.06 58.06 0.3K
13:06 58.07 58.08 58.07 58.08 0.5K
13:07 58.08 58.09 58.08 58.09 0.2K
13:10 58.07 58.09 58.07 58.09 1.1K
13:12 58.10 58.10 58.09 58.09 0.6K
13:14 58.06 58.06 58.06 58.06 0.3K
13:15 58.04 58.04 58.04 58.04 0.3K
13:16 58.04 58.05 58.04 58.05 0.2K
13:17 58.04 58.04 58.04 58.04 0.1K
13:18 58.02 58.02 58.00 58.00 1.2K
13:19 58.01 58.01 58.00 58.00 0.3K
13:21 57.98 57.98 57.98 57.98 0.1K
13:22 57.96 57.96 57.96 57.96 0.3K
13:24 58.01 58.01 58.01 58.01 0.9K
13:25 58.03 58.03 58.03 58.03 0.2K
13:26 58.00 58.00 58.00 58.00 0.4K
13:28 58.01 58.02 58.01 58.02 0.3K
13:29 57.96 57.98 57.96 57.98 1.0K
13:30 57.99 57.99 57.99 57.99 0.4K
13:32 58.03 58.03 58.03 58.03 0.3K
13:33 58.05 58.05 58.05 58.05 0.1K
13:38 58.02 58.02 57.97 57.97 1.1K
13:40 57.96 57.96 57.96 57.96 0.6K
13:41 57.95 57.95 57.95 57.95 0.2K
13:42 57.97 57.97 57.97 57.97 0.2K
13:43 57.97 57.98 57.97 57.98 0.3K
13:47 57.98 58.02 57.98 58.02 0.9K
13:48 58.02 58.02 58.02 58.02 0.1K
13:49 58.04 58.04 58.04 58.04 0.6K
13:50 58.04 58.04 58.01 58.02 1.5K
13:54 58.04 58.06 58.04 58.06 1.2K
13:55 58.05 58.05 58.05 58.05 0.6K
13:56 58.02 58.02 58.02 58.02 0.4K
13:57 58.00 58.01 58.00 58.01 3.2K
13:58 58.02 58.02 57.98 57.98 0.8K
13:59 58.00 58.00 57.99 57.99 0.6K
14:00 57.98 57.98 57.98 57.98 0.3K
14:02 57.99 58.03 57.99 58.03 1.8K
14:03 58.03 58.03 57.97 57.97 0.9K
14:04 57.96 57.99 57.96 57.98 0.5K
14:05 57.99 57.99 57.96 57.96 1.1K
14:06 57.98 57.98 57.98 57.98 0.1K
14:07 57.98 57.98 57.98 57.98 0.1K
14:08 57.98 57.99 57.98 57.99 0.4K
14:09 58.00 58.00 57.99 57.99 0.5K
14:10 57.98 57.98 57.98 57.98 0.1K
14:11 57.99 57.99 57.99 57.99 0.3K
14:12 57.98 57.99 57.97 57.99 0.5K
14:13 57.99 57.99 57.99 57.99 0.1K
14:14 57.97 57.98 57.97 57.98 0.8K
14:15 57.98 57.98 57.98 57.98 0.1K
14:16 58.00 58.00 58.00 58.00 0.9K
14:19 58.00 58.00 57.97 57.99 2.1K
14:20 57.99 57.99 57.99 57.99 0.3K
14:21 58.00 58.00 58.00 58.00 0.4K
14:22 58.01 58.03 58.01 58.03 0.7K
14:23 58.04 58.07 58.04 58.07 0.9K
14:24 58.07 58.07 58.07 58.07 0.8K
14:25 58.04 58.09 58.04 58.09 1.5K
14:27 58.11 58.11 58.10 58.10 0.3K
14:28 58.08 58.09 58.08 58.09 1.3K
14:29 58.07 58.07 58.07 58.07 0.3K
14:30 58.08 58.09 58.08 58.09 0.4K
14:31 58.12 58.12 58.12 58.12 0.8K
14:33 58.10 58.10 58.10 58.10 0.9K
14:34 58.09 58.09 58.09 58.09 0.6K
14:35 58.10 58.11 58.10 58.11 0.3K
14:36 58.11 58.11 58.11 58.11 0.2K
14:38 58.12 58.12 58.12 58.12 0.2K
14:39 58.11 58.11 58.11 58.11 0.4K
14:40 58.11 58.11 58.11 58.11 0.2K
14:41 58.10 58.10 58.08 58.08 2.0K
14:43 58.09 58.09 58.09 58.09 0.2K
14:44 58.07 58.07 58.03 58.03 1.9K
14:45 58.05 58.05 58.05 58.05 0.5K
14:46 58.06 58.06 58.06 58.06 0.7K
14:47 58.08 58.08 58.06 58.07 1.6K
14:48 58.05 58.05 58.05 58.05 0.2K
14:50 58.03 58.04 58.02 58.04 1.0K
14:52 58.05 58.05 58.03 58.03 0.6K
14:53 58.04 58.04 58.04 58.04 0.3K
14:54 58.05 58.06 58.05 58.06 0.6K
14:55 58.05 58.09 58.05 58.07 1.2K
14:56 58.06 58.06 58.05 58.05 0.6K
14:58 58.04 58.04 58.04 58.04 0.8K
14:59 58.03 58.03 58.03 58.03 0.7K
15:00 58.06 58.06 58.06 58.06 0.4K
15:02 58.06 58.06 58.06 58.06 0.3K
15:03 58.07 58.07 58.07 58.07 0.3K
15:04 58.07 58.08 58.07 58.08 0.5K
15:08 58.07 58.08 58.07 58.08 1.1K
15:10 58.08 58.09 58.08 58.09 0.2K
15:12 58.09 58.11 58.09 58.11 2.0K
15:13 58.13 58.13 58.12 58.12 0.6K
15:15 58.10 58.10 58.08 58.08 0.8K
15:16 58.09 58.09 58.09 58.09 0.3K
15:17 58.09 58.09 58.09 58.09 0.5K
15:20 58.09 58.12 58.09 58.12 1.4K
15:21 58.11 58.11 58.11 58.11 0.4K
15:23 58.12 58.13 58.12 58.12 1.3K
15:24 58.12 58.13 58.12 58.13 0.9K
15:25 58.13 58.14 58.13 58.14 0.4K
15:26 58.13 58.13 58.11 58.11 0.6K
15:27 58.13 58.15 58.13 58.15 0.7K
15:28 58.15 58.15 58.15 58.15 0.6K
15:29 58.15 58.16 58.15 58.16 1.0K
15:30 58.16 58.18 58.16 58.18 1.6K
15:31 58.18 58.20 58.18 58.20 1.2K
15:32 58.19 58.19 58.18 58.18 1.0K
15:33 58.18 58.18 58.17 58.17 0.6K
15:34 58.19 58.19 58.17 58.17 1.1K
15:35 58.18 58.18 58.17 58.17 0.6K
15:36 58.16 58.18 58.16 58.18 1.2K
15:37 58.19 58.19 58.17 58.17 1.5K
15:38 58.17 58.17 58.17 58.17 0.6K
15:39 58.17 58.17 58.14 58.14 1.2K
15:40 58.15 58.15 58.15 58.15 0.7K
15:41 58.12 58.12 58.11 58.11 1.5K
15:42 58.13 58.13 58.12 58.12 0.9K
15:43 58.12 58.15 58.12 58.15 2.3K
15:44 58.16 58.16 58.15 58.15 0.9K
15:45 58.16 58.16 58.15 58.15 1.4K
15:46 58.15 58.16 58.15 58.15 1.9K
15:47 58.15 58.16 58.15 58.16 0.3K
15:48 58.16 58.16 58.15 58.15 1.3K
15:49 58.16 58.17 58.15 58.17 2.9K
15:50 58.17 58.23 58.17 58.20 12.6K
15:51 58.19 58.19 58.16 58.16 5.4K
15:52 58.16 58.16 58.14 58.15 7.3K
15:53 58.16 58.16 58.15 58.15 3.2K
15:54 58.14 58.18 58.14 58.18 10.1K
15:55 58.18 58.26 58.17 58.22 14.1K
15:56 58.23 58.27 58.23 58.26 6.1K
15:57 58.25 58.28 58.25 58.28 3.7K
15:58 58.27 58.28 58.23 58.23 6.6K
15:59 58.23 58.28 58.23 58.26 16.9K
16:00 58.26 58.26 58.26 58.26 172.6K
16:01 58.26 58.26 58.26 58.26 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