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 61.14 61.25 61.02 61.25 7.8K
09:31 61.10 61.10 61.10 61.10 0.8K
09:32 61.05 61.05 60.90 60.97 14.1K
09:33 61.00 61.03 61.00 61.03 0.9K
09:36 61.17 61.17 61.17 61.17 0.7K
09:38 61.22 61.28 61.22 61.28 0.7K
09:39 61.33 61.33 61.33 61.33 0.4K
09:40 61.25 61.26 61.25 61.26 2.4K
09:41 61.23 61.23 61.20 61.20 2.0K
09:43 61.19 61.23 61.19 61.21 1.3K
09:44 61.12 61.14 61.12 61.14 0.4K
09:45 61.18 61.19 61.14 61.14 0.9K
09:46 61.08 61.08 61.07 61.07 1.2K
09:47 61.16 61.21 61.16 61.21 0.8K
09:48 61.24 61.24 61.15 61.17 0.8K
09:50 61.17 61.20 61.17 61.20 0.2K
09:51 61.25 61.25 61.20 61.20 3.4K
09:52 61.23 61.25 61.23 61.25 0.2K
09:53 61.26 61.26 61.20 61.23 2.3K
09:54 61.18 61.25 61.18 61.25 0.4K
09:55 61.26 61.26 61.22 61.23 1.4K
09:56 61.33 61.39 61.32 61.39 1.4K
09:57 61.36 61.36 61.35 61.35 0.5K
09:58 61.42 61.45 61.42 61.45 0.3K
09:59 61.47 61.47 61.42 61.42 0.8K
10:00 61.48 61.50 61.39 61.39 1.3K
10:01 61.39 61.41 61.39 61.41 1.3K
10:02 61.45 61.45 61.45 61.45 0.1K
10:03 61.54 61.58 61.54 61.58 0.3K
10:04 61.58 61.58 61.56 61.58 1.3K
10:05 61.57 61.58 61.57 61.58 0.2K
10:06 61.55 61.55 61.53 61.54 2.1K
10:07 61.54 61.54 61.52 61.52 0.4K
10:08 61.57 61.57 61.52 61.52 1.6K
10:09 61.49 61.57 61.49 61.57 1.9K
10:10 61.58 61.59 61.50 61.50 0.9K
10:11 61.50 61.53 61.50 61.53 0.4K
10:12 61.45 61.46 61.38 61.38 1.2K
10:13 61.35 61.39 61.35 61.38 0.8K
10:14 61.39 61.39 61.37 61.37 0.3K
10:15 61.36 61.38 61.36 61.36 1.1K
10:16 61.34 61.34 61.34 61.34 0.7K
10:17 61.35 61.35 61.35 61.35 0.2K
10:18 61.31 61.31 61.31 61.31 0.3K
10:19 61.29 61.32 61.29 61.32 1.0K
10:20 61.32 61.32 61.32 61.32 0.1K
10:21 61.31 61.31 61.26 61.26 1.9K
10:22 61.26 61.34 61.25 61.34 2.7K
10:23 61.33 61.33 61.30 61.32 0.6K
10:24 61.35 61.39 61.35 61.39 0.3K
10:25 61.41 61.41 61.40 61.40 0.3K
10:26 61.40 61.42 61.40 61.42 0.3K
10:27 61.41 61.41 61.39 61.39 0.5K
10:28 61.41 61.41 61.41 61.41 0.6K
10:29 61.43 61.45 61.43 61.44 0.5K
10:30 61.46 61.49 61.46 61.48 0.4K
10:31 61.52 61.55 61.52 61.55 0.2K
10:32 61.55 61.55 61.55 61.55 0.9K
10:33 61.60 61.60 61.59 61.59 0.2K
10:34 61.62 61.62 61.56 61.56 1.8K
10:35 61.56 61.56 61.55 61.55 0.5K
10:36 61.55 61.55 61.55 61.55 0.1K
10:37 61.56 61.56 61.55 61.55 0.5K
10:38 61.56 61.57 61.56 61.57 0.2K
10:39 61.58 61.58 61.58 61.58 0.3K
10:40 61.57 61.57 61.56 61.56 2.0K
10:41 61.53 61.53 61.48 61.51 1.9K
10:42 61.50 61.50 61.50 61.50 0.2K
10:45 61.51 61.56 61.51 61.56 1.1K
10:46 61.54 61.54 61.53 61.53 0.4K
10:48 61.58 61.59 61.58 61.59 0.2K
10:49 61.58 61.58 61.57 61.58 0.7K
10:50 61.56 61.57 61.56 61.57 0.5K
10:51 61.56 61.56 61.53 61.53 0.5K
10:52 61.53 61.53 61.49 61.49 1.0K
10:53 61.52 61.52 61.52 61.52 0.4K
10:54 61.51 61.54 61.51 61.54 1.1K
10:55 61.56 61.56 61.56 61.56 0.6K
10:56 61.54 61.54 61.54 61.54 0.3K
10:57 61.52 61.52 61.51 61.51 0.4K
10:58 61.51 61.54 61.51 61.54 0.2K
10:59 61.52 61.53 61.52 61.53 0.2K
11:00 61.56 61.56 61.50 61.50 1.4K
11:01 61.53 61.53 61.52 61.52 0.3K
11:02 61.56 61.56 61.53 61.53 0.4K
11:03 61.53 61.53 61.51 61.51 0.7K
11:04 61.50 61.51 61.50 61.51 0.8K
11:06 61.53 61.55 61.53 61.55 1.0K
11:07 61.56 61.56 61.53 61.53 2.6K
11:08 61.52 61.54 61.51 61.54 1.3K
11:09 61.51 61.51 61.47 61.51 2.1K
11:10 61.49 61.49 61.47 61.47 0.9K
11:11 61.47 61.47 61.45 61.45 0.7K
11:12 61.47 61.47 61.47 61.47 0.1K
11:13 61.48 61.48 61.47 61.47 0.6K
11:14 61.46 61.48 61.46 61.48 0.4K
11:15 61.49 61.49 61.47 61.47 0.3K
11:16 61.51 61.51 61.50 61.50 0.6K
11:17 61.52 61.52 61.51 61.51 0.9K
11:18 61.54 61.55 61.54 61.55 0.6K
11:19 61.55 61.55 61.54 61.55 0.5K
11:20 61.52 61.52 61.49 61.52 0.5K
11:21 61.51 61.51 61.51 61.51 0.1K
11:22 61.50 61.55 61.50 61.55 0.7K
11:23 61.56 61.56 61.56 61.56 0.1K
11:24 61.56 61.56 61.55 61.55 1.0K
11:25 61.54 61.54 61.47 61.47 0.5K
11:26 61.47 61.49 61.39 61.39 1.1K
11:28 61.48 61.48 61.48 61.48 0.4K
11:30 61.50 61.50 61.50 61.50 0.1K
11:31 61.55 61.55 61.51 61.51 1.5K
11:32 61.53 61.56 61.53 61.54 0.5K
11:33 61.54 61.55 61.52 61.52 1.0K
11:34 61.53 61.53 61.53 61.53 0.2K
11:35 61.51 61.51 61.46 61.50 1.4K
11:36 61.48 61.51 61.48 61.50 1.0K
11:37 61.50 61.50 61.48 61.48 0.6K
11:38 61.50 61.50 61.49 61.49 0.3K
11:39 61.50 61.50 61.48 61.48 1.0K
11:40 61.45 61.48 61.45 61.48 0.6K
11:41 61.47 61.47 61.46 61.46 0.3K
11:42 61.45 61.45 61.45 61.45 0.3K
11:43 61.44 61.44 61.43 61.43 0.3K
11:44 61.45 61.45 61.45 61.45 0.2K
11:45 61.42 61.42 61.41 61.41 0.5K
11:46 61.41 61.43 61.41 61.43 0.5K
11:47 61.44 61.48 61.44 61.48 0.4K
11:48 61.48 61.48 61.48 61.48 0.3K
11:49 61.49 61.49 61.48 61.48 1.2K
11:50 61.48 61.48 61.40 61.44 1.1K
11:51 61.43 61.43 61.43 61.43 0.1K
11:52 61.43 61.43 61.42 61.42 0.4K
11:53 61.47 61.49 61.47 61.49 0.8K
11:54 61.47 61.47 61.45 61.45 0.4K
11:55 61.43 61.43 61.43 61.43 0.1K
11:56 61.45 61.45 61.45 61.45 0.4K
11:57 61.46 61.46 61.46 61.46 0.1K
11:58 61.45 61.50 61.44 61.50 1.5K
11:59 61.49 61.51 61.49 61.51 0.2K
12:01 61.51 61.51 61.49 61.49 0.9K
12:02 61.48 61.48 61.48 61.48 0.9K
12:03 61.48 61.50 61.48 61.50 0.6K
12:04 61.49 61.49 61.48 61.48 0.7K
12:06 61.46 61.46 61.46 61.46 0.3K
12:07 61.47 61.47 61.46 61.46 0.5K
12:08 61.46 61.46 61.46 61.46 0.1K
12:09 61.47 61.48 61.47 61.48 0.6K
12:10 61.49 61.49 61.49 61.49 1.0K
12:11 61.51 61.51 61.51 61.51 0.3K
12:12 61.48 61.48 61.45 61.45 0.8K
12:13 61.44 61.44 61.44 61.44 0.2K
12:14 61.43 61.43 61.42 61.42 0.4K
12:16 61.43 61.47 61.43 61.46 1.0K
12:18 61.53 61.53 61.53 61.53 0.1K
12:19 61.51 61.51 61.49 61.49 0.7K
12:20 61.51 61.51 61.51 61.51 0.1K
12:21 61.53 61.53 61.53 61.53 0.2K
12:22 61.50 61.50 61.49 61.49 0.6K
12:23 61.46 61.46 61.45 61.45 0.6K
12:24 61.43 61.43 61.43 61.43 0.3K
12:26 61.46 61.46 61.46 61.46 0.5K
12:27 61.45 61.45 61.42 61.42 0.6K
12:28 61.39 61.39 61.38 61.38 0.4K
12:29 61.37 61.38 61.37 61.38 0.7K
12:30 61.38 61.38 61.38 61.38 0.4K
12:31 61.39 61.40 61.39 61.40 0.8K
12:32 61.41 61.42 61.41 61.42 0.4K
12:33 61.40 61.40 61.40 61.40 0.5K
12:35 61.37 61.37 61.34 61.34 1.7K
12:36 61.28 61.28 61.28 61.28 2.3K
12:37 61.31 61.34 61.31 61.34 1.0K
12:38 61.35 61.35 61.35 61.35 0.2K
12:39 61.37 61.39 61.37 61.39 0.3K
12:40 61.37 61.39 61.37 61.39 1.1K
12:41 61.35 61.35 61.34 61.35 2.2K
12:42 61.35 61.35 61.34 61.34 0.7K
12:43 61.32 61.35 61.32 61.35 0.4K
12:44 61.32 61.33 61.32 61.33 0.6K
12:45 61.32 61.32 61.32 61.32 0.2K
12:46 61.33 61.33 61.33 61.33 0.3K
12:47 61.36 61.37 61.35 61.37 0.8K
12:48 61.36 61.38 61.35 61.35 0.7K
12:50 61.38 61.40 61.38 61.40 0.7K
12:51 61.40 61.41 61.40 61.41 0.3K
12:52 61.41 61.43 61.41 61.43 1.2K
12:53 61.43 61.44 61.43 61.44 0.6K
12:54 61.49 61.49 61.49 61.49 0.3K
12:55 61.48 61.49 61.48 61.49 0.3K
12:56 61.50 61.50 61.50 61.50 0.1K
12:57 61.51 61.54 61.51 61.54 0.6K
12:58 61.52 61.52 61.52 61.52 0.1K
12:59 61.52 61.52 61.52 61.52 0.6K
13:00 61.52 61.52 61.52 61.52 0.4K
13:01 61.53 61.53 61.53 61.53 0.1K
13:03 61.52 61.53 61.52 61.53 1.1K
13:04 61.53 61.53 61.53 61.53 0.3K
13:05 61.53 61.53 61.53 61.53 0.1K
13:06 61.52 61.52 61.51 61.51 0.9K
13:07 61.50 61.50 61.50 61.50 0.1K
13:08 61.50 61.50 61.48 61.50 0.7K
13:09 61.51 61.52 61.49 61.51 1.8K
13:10 61.49 61.49 61.49 61.49 0.9K
13:13 61.49 61.49 61.49 61.49 0.1K
13:14 61.51 61.52 61.51 61.52 0.3K
13:15 61.54 61.54 61.54 61.54 0.3K
13:16 61.57 61.57 61.57 61.57 0.1K
13:17 61.57 61.59 61.57 61.59 0.2K
13:19 61.60 61.60 61.58 61.58 1.0K
13:20 61.61 61.61 61.58 61.58 0.6K
13:23 61.60 61.60 61.60 61.60 0.3K
13:24 61.61 61.61 61.58 61.58 1.3K
13:25 61.59 61.59 61.59 61.59 0.3K
13:27 61.63 61.65 61.60 61.60 2.3K
13:28 61.58 61.58 61.58 61.58 0.2K
13:30 61.61 61.62 61.59 61.62 0.5K
13:31 61.61 61.61 61.61 61.61 0.1K
13:32 61.64 61.64 61.64 61.64 0.2K
13:34 61.62 61.62 61.62 61.62 1.0K
13:35 61.65 61.65 61.65 61.65 0.2K
13:36 61.63 61.63 61.62 61.62 0.8K
13:37 61.62 61.62 61.62 61.62 0.2K
13:39 61.63 61.63 61.63 61.63 0.5K
13:40 61.62 61.62 61.59 61.59 1.6K
13:42 61.59 61.60 61.59 61.60 0.3K
13:43 61.61 61.61 61.61 61.61 0.4K
13:44 61.62 61.62 61.62 61.62 0.2K
13:46 61.62 61.62 61.62 61.62 0.3K
13:47 61.63 61.63 61.61 61.61 0.5K
13:49 61.65 61.67 61.65 61.67 1.2K
13:50 61.64 61.64 61.64 61.64 1.3K
13:55 61.62 61.62 61.62 61.62 0.9K
13:56 61.62 61.63 61.62 61.63 0.6K
13:58 61.64 61.64 61.62 61.62 1.5K
13:59 61.62 61.63 61.62 61.63 0.4K
14:01 61.63 61.64 61.63 61.64 0.5K
14:02 61.65 61.65 61.65 61.65 0.2K
14:03 61.66 61.66 61.66 61.66 0.9K
14:04 61.60 61.61 61.60 61.60 3.0K
14:06 61.60 61.60 61.59 61.59 0.6K
14:07 61.58 61.58 61.57 61.57 0.7K
14:09 61.57 61.57 61.57 61.57 0.2K
14:10 61.57 61.57 61.57 61.57 0.4K
14:11 61.60 61.62 61.60 61.60 1.1K
14:12 61.63 61.63 61.62 61.62 0.5K
14:13 61.63 61.63 61.63 61.63 0.2K
14:14 61.63 61.63 61.63 61.63 0.1K
14:15 61.65 61.66 61.65 61.65 0.4K
14:16 61.66 61.66 61.65 61.65 1.1K
14:17 61.67 61.67 61.61 61.61 0.5K
14:18 61.61 61.61 61.61 61.61 0.2K
14:19 61.62 61.62 61.62 61.62 0.2K
14:20 61.63 61.63 61.63 61.63 0.2K
14:21 61.65 61.65 61.63 61.65 0.5K
14:22 61.65 61.65 61.65 61.65 0.6K
14:23 61.65 61.66 61.63 61.66 0.8K
14:24 61.65 61.65 61.65 61.65 0.3K
14:25 61.64 61.64 61.61 61.61 1.2K
14:27 61.60 61.62 61.60 61.62 1.0K
14:28 61.63 61.63 61.63 61.63 0.5K
14:30 61.62 61.63 61.62 61.63 0.5K
14:31 61.62 61.64 61.62 61.64 0.5K
14:32 61.64 61.66 61.64 61.66 0.5K
14:33 61.65 61.65 61.63 61.63 0.8K
14:34 61.64 61.64 61.63 61.63 0.3K
14:36 61.63 61.65 61.62 61.64 0.9K
14:37 61.63 61.63 61.63 61.63 0.1K
14:38 61.64 61.64 61.64 61.64 0.1K
14:39 61.63 61.63 61.61 61.61 1.4K
14:40 61.61 61.61 61.61 61.61 0.1K
14:41 61.62 61.62 61.61 61.61 0.4K
14:43 61.63 61.65 61.63 61.65 1.2K
14:44 61.66 61.66 61.66 61.66 0.6K
14:45 61.65 61.65 61.63 61.63 1.0K
14:46 61.61 61.61 61.61 61.61 0.4K
14:47 61.60 61.60 61.60 61.60 0.1K
14:48 61.60 61.62 61.60 61.62 0.2K
14:49 61.62 61.62 61.62 61.62 0.3K
14:50 61.60 61.61 61.60 61.61 1.4K
14:51 61.60 61.60 61.59 61.59 5.8K
14:52 61.59 61.59 61.57 61.57 5.0K
14:53 61.59 61.59 61.59 61.59 0.2K
14:54 61.57 61.59 61.57 61.59 0.4K
14:55 61.60 61.61 61.60 61.61 0.4K
14:56 61.62 61.62 61.60 61.60 1.4K
14:57 61.60 61.60 61.58 61.58 0.2K
14:59 61.57 61.57 61.55 61.55 2.0K
15:00 61.54 61.54 61.54 61.54 0.5K
15:02 61.55 61.55 61.55 61.55 0.4K
15:03 61.56 61.56 61.56 61.56 0.1K
15:04 61.58 61.58 61.58 61.58 1.1K
15:05 61.59 61.59 61.54 61.54 1.5K
15:07 61.57 61.57 61.57 61.57 0.5K
15:09 61.56 61.56 61.55 61.55 0.7K
15:11 61.57 61.63 61.57 61.63 4.1K
15:12 61.63 61.63 61.63 61.63 0.2K
15:13 61.66 61.66 61.64 61.64 1.1K
15:14 61.65 61.65 61.65 61.65 0.2K
15:16 61.66 61.66 61.66 61.66 0.2K
15:17 61.65 61.65 61.65 61.65 2.1K
15:18 61.66 61.68 61.65 61.68 1.6K
15:19 61.68 61.68 61.68 61.68 0.3K
15:20 61.67 61.67 61.66 61.66 2.2K
15:21 61.67 61.69 61.67 61.69 0.5K
15:22 61.70 61.70 61.70 61.70 0.6K
15:23 61.69 61.69 61.66 61.67 1.1K
15:24 61.68 61.69 61.68 61.69 0.8K
15:25 61.68 61.68 61.68 61.68 0.7K
15:26 61.64 61.64 61.59 61.59 1.1K
15:27 61.62 61.62 61.59 61.59 0.2K
15:28 61.59 61.61 61.58 61.60 1.9K
15:29 61.58 61.58 61.58 61.58 0.6K
15:30 61.59 61.59 61.56 61.56 1.3K
15:31 61.55 61.56 61.55 61.55 3.8K
15:32 61.55 61.57 61.55 61.57 4.0K
15:33 61.58 61.60 61.58 61.60 2.2K
15:34 61.60 61.60 61.59 61.59 1.8K
15:35 61.60 61.60 61.58 61.59 3.1K
15:36 61.58 61.60 61.58 61.60 1.4K
15:37 61.60 61.60 61.55 61.58 3.6K
15:38 61.58 61.58 61.57 61.57 1.2K
15:39 61.57 61.60 61.57 61.60 1.6K
15:40 61.60 61.60 61.57 61.58 2.5K
15:41 61.59 61.59 61.58 61.58 2.0K
15:42 61.59 61.59 61.59 61.59 0.2K
15:43 61.58 61.60 61.58 61.60 1.8K
15:44 61.61 61.63 61.61 61.63 1.3K
15:45 61.65 61.65 61.63 61.63 0.9K
15:46 61.64 61.65 61.64 61.65 0.6K
15:47 61.65 61.65 61.65 61.65 1.8K
15:48 61.65 61.65 61.65 61.65 2.0K
15:49 61.65 61.65 61.60 61.60 5.2K
15:50 61.58 61.58 61.56 61.56 5.3K
15:51 61.56 61.62 61.56 61.62 6.3K
15:52 61.62 61.69 61.62 61.69 2.0K
15:53 61.68 61.69 61.68 61.69 3.3K
15:54 61.68 61.70 61.68 61.70 13.9K
15:55 61.70 61.76 61.69 61.76 5.7K
15:56 61.76 61.76 61.71 61.73 21.2K
15:57 61.73 61.75 61.73 61.75 5.7K
15:58 61.75 61.75 61.71 61.75 13.4K
15:59 61.75 61.77 61.74 61.77 10.5K
16:00 61.77 61.77 61.77 61.77 378.2K
16:01 61.77 61.77 61.77 61.77 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