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 60.88 60.99 60.88 60.99 9.7K
09:33 61.25 61.25 61.16 61.16 2.8K
09:34 61.23 61.32 61.23 61.32 0.7K
09:35 61.28 61.28 61.27 61.27 0.2K
09:36 61.32 61.33 61.27 61.27 4.7K
09:38 61.26 61.26 61.22 61.23 1.2K
09:39 61.22 61.22 61.20 61.20 1.3K
09:40 61.27 61.31 61.27 61.31 1.2K
09:41 61.32 61.41 61.32 61.41 2.3K
09:42 61.45 61.45 61.45 61.45 1.8K
09:43 61.50 61.52 61.50 61.50 2.4K
09:44 61.50 61.50 61.50 61.50 0.2K
09:45 61.55 61.61 61.55 61.61 1.3K
09:46 61.58 61.60 61.58 61.60 0.9K
09:47 61.59 61.59 61.59 61.59 0.2K
09:48 61.69 61.75 61.69 61.75 19.7K
09:49 61.70 61.70 61.70 61.70 0.5K
09:50 61.73 61.74 61.69 61.71 1.6K
09:51 61.74 61.77 61.74 61.77 0.5K
09:52 61.77 61.77 61.77 61.77 0.4K
09:53 61.80 61.81 61.78 61.78 3.1K
09:54 61.73 61.73 61.71 61.71 0.4K
09:55 61.71 61.71 61.70 61.70 0.2K
09:56 61.69 61.72 61.68 61.68 7.6K
09:57 61.67 61.67 61.67 61.67 0.3K
09:58 61.68 61.69 61.68 61.69 0.7K
09:59 61.68 61.72 61.68 61.72 1.2K
10:00 61.74 61.75 61.74 61.75 1.1K
10:01 61.77 61.84 61.77 61.84 1.8K
10:02 61.85 61.88 61.85 61.88 1.4K
10:03 61.88 61.92 61.87 61.92 2.0K
10:04 61.88 61.91 61.88 61.90 0.5K
10:05 61.84 61.84 61.79 61.79 3.2K
10:06 61.80 61.80 61.76 61.76 0.9K
10:07 61.75 61.75 61.72 61.72 0.5K
10:08 61.68 61.68 61.67 61.67 1.2K
10:10 61.68 61.71 61.68 61.70 1.6K
10:11 61.69 61.69 61.66 61.66 0.4K
10:12 61.68 61.68 61.68 61.68 0.3K
10:13 61.67 61.67 61.65 61.67 1.0K
10:14 61.68 61.69 61.68 61.69 0.3K
10:15 61.67 61.67 61.66 61.66 0.6K
10:16 61.63 61.67 61.63 61.67 0.8K
10:19 61.69 61.69 61.69 61.69 0.1K
10:20 61.69 61.69 61.68 61.68 0.5K
10:21 61.66 61.66 61.66 61.66 0.3K
10:22 61.69 61.69 61.69 61.69 0.2K
10:23 61.71 61.73 61.71 61.73 1.1K
10:24 61.74 61.76 61.74 61.76 0.4K
10:25 61.75 61.75 61.72 61.72 0.4K
10:26 61.73 61.73 61.73 61.73 0.5K
10:28 61.70 61.70 61.70 61.70 0.1K
10:29 61.74 61.74 61.74 61.74 0.9K
10:30 61.75 61.78 61.75 61.78 0.5K
10:31 61.80 61.80 61.78 61.78 0.7K
10:34 61.79 61.81 61.79 61.81 0.8K
10:35 61.79 61.79 61.78 61.78 0.6K
10:36 61.79 61.81 61.79 61.81 0.4K
10:37 61.83 61.83 61.83 61.83 0.3K
10:38 61.84 61.85 61.84 61.85 0.6K
10:39 61.85 61.85 61.84 61.84 1.4K
10:40 61.83 61.83 61.81 61.81 0.6K
10:41 61.79 61.79 61.79 61.79 0.2K
10:42 61.75 61.75 61.75 61.75 0.5K
10:43 61.77 61.77 61.77 61.77 0.1K
10:44 61.76 61.76 61.72 61.72 0.4K
10:45 61.67 61.67 61.62 61.62 0.7K
10:46 61.58 61.58 61.58 61.58 0.2K
10:48 61.55 61.57 61.55 61.57 0.5K
10:49 61.55 61.55 61.55 61.55 0.2K
10:50 61.52 61.52 61.52 61.52 0.3K
10:51 61.54 61.55 61.54 61.55 0.5K
10:52 61.56 61.57 61.56 61.57 0.4K
10:53 61.59 61.59 61.59 61.59 0.1K
10:54 61.60 61.61 61.60 61.61 0.2K
10:55 61.58 61.58 61.57 61.57 0.7K
10:58 61.57 61.59 61.57 61.59 0.8K
10:59 61.57 61.57 61.55 61.55 0.6K
11:00 61.52 61.54 61.52 61.54 0.4K
11:01 61.52 61.56 61.52 61.56 0.5K
11:02 61.57 61.57 61.57 61.57 0.1K
11:04 61.63 61.65 61.62 61.65 0.7K
11:05 61.62 61.62 61.62 61.62 0.2K
11:06 61.61 61.61 61.61 61.61 0.2K
11:07 61.63 61.64 61.63 61.64 0.2K
11:08 61.68 61.68 61.68 61.68 0.2K
11:09 61.67 61.67 61.67 61.67 0.6K
11:10 61.65 61.65 61.64 61.64 0.4K
11:12 61.64 61.66 61.64 61.64 1.4K
11:14 61.62 61.62 61.62 61.62 0.6K
11:15 61.63 61.63 61.63 61.63 0.1K
11:17 61.65 61.66 61.65 61.66 0.7K
11:19 61.64 61.64 61.64 61.64 0.7K
11:20 61.62 61.62 61.61 61.61 0.7K
11:21 61.59 61.59 61.59 61.59 0.1K
11:22 61.58 61.58 61.52 61.52 0.6K
11:24 61.51 61.53 61.51 61.53 0.5K
11:25 61.53 61.53 61.51 61.51 1.0K
11:26 61.51 61.51 61.51 61.51 0.1K
11:27 61.51 61.52 61.51 61.52 0.2K
11:28 61.52 61.52 61.52 61.52 0.8K
11:30 61.51 61.53 61.51 61.53 0.3K
11:31 61.55 61.57 61.55 61.57 0.4K
11:32 61.58 61.58 61.58 61.58 0.2K
11:33 61.60 61.60 61.60 61.60 0.1K
11:35 61.56 61.56 61.55 61.55 0.7K
11:36 61.53 61.53 61.52 61.52 0.3K
11:37 61.52 61.52 61.52 61.52 0.1K
11:38 61.50 61.52 61.50 61.52 0.6K
11:40 61.52 61.52 61.48 61.48 0.7K
11:41 61.48 61.48 61.42 61.42 0.6K
11:43 61.40 61.40 61.40 61.40 0.4K
11:44 61.38 61.38 61.37 61.37 0.2K
11:45 61.37 61.37 61.35 61.35 0.2K
11:47 61.34 61.34 61.32 61.32 1.9K
11:48 61.30 61.32 61.30 61.32 0.7K
11:49 61.33 61.33 61.31 61.31 0.4K
11:50 61.33 61.33 61.30 61.30 0.3K
11:51 61.30 61.30 61.30 61.30 0.2K
11:52 61.26 61.26 61.26 61.26 0.4K
11:53 61.27 61.27 61.25 61.25 1.1K
11:54 61.24 61.24 61.20 61.20 0.3K
11:55 61.26 61.26 61.26 61.26 0.5K
11:56 61.27 61.27 61.27 61.27 0.1K
11:58 61.28 61.28 61.28 61.28 0.9K
12:00 61.30 61.34 61.30 61.34 0.5K
12:03 61.34 61.34 61.34 61.34 0.4K
12:05 61.37 61.37 61.37 61.37 0.1K
12:06 61.34 61.34 61.34 61.34 0.5K
12:07 61.33 61.33 61.33 61.33 0.3K
12:08 61.33 61.33 61.33 61.33 0.1K
12:09 61.32 61.32 61.32 61.32 0.2K
12:10 61.31 61.31 61.29 61.29 0.4K
12:11 61.29 61.29 61.29 61.29 0.1K
12:16 61.29 61.31 61.28 61.31 0.6K
12:17 61.30 61.30 61.28 61.28 0.7K
12:18 61.27 61.27 61.27 61.27 0.1K
12:20 61.26 61.26 61.26 61.26 0.3K
12:21 61.24 61.24 61.24 61.24 0.1K
12:22 61.25 61.26 61.20 61.20 2.6K
12:24 61.20 61.20 61.17 61.17 1.4K
12:25 61.20 61.20 61.20 61.20 0.1K
12:27 61.23 61.23 61.23 61.23 0.2K
12:29 61.22 61.22 61.20 61.21 0.7K
12:30 61.22 61.22 61.22 61.22 0.1K
12:34 61.23 61.23 61.23 61.23 0.7K
12:35 61.23 61.24 61.23 61.24 0.5K
12:39 61.26 61.26 61.24 61.24 0.3K
12:40 61.23 61.23 61.23 61.23 0.3K
12:43 61.20 61.20 61.20 61.20 0.1K
12:45 61.19 61.19 61.17 61.17 0.4K
12:47 61.19 61.21 61.19 61.21 0.3K
12:48 61.21 61.21 61.19 61.19 0.3K
12:49 61.18 61.18 61.18 61.18 0.1K
12:50 61.20 61.21 61.19 61.19 1.7K
12:52 61.21 61.21 61.21 61.21 0.2K
12:54 61.20 61.20 61.20 61.20 0.2K
12:55 61.19 61.19 61.19 61.19 0.3K
12:56 61.16 61.16 61.16 61.16 0.1K
12:58 61.18 61.19 61.18 61.18 0.3K
13:01 61.15 61.15 61.15 61.15 0.6K
13:04 61.14 61.14 61.11 61.11 0.4K
13:07 61.10 61.10 61.10 61.10 0.5K
13:09 61.11 61.11 61.11 61.11 0.2K
13:10 61.11 61.11 61.11 61.11 0.4K
13:11 61.12 61.12 61.12 61.12 0.1K
13:12 61.13 61.13 61.13 61.13 0.2K
13:13 61.15 61.17 61.15 61.17 0.3K
13:15 61.19 61.19 61.19 61.19 0.4K
13:17 61.21 61.21 61.21 61.21 0.2K
13:18 61.21 61.21 61.20 61.20 0.3K
13:20 61.21 61.21 61.21 61.21 0.2K
13:24 61.23 61.23 61.23 61.23 0.1K
13:25 61.21 61.23 61.21 61.23 0.3K
13:27 61.21 61.21 61.21 61.21 0.6K
13:28 61.23 61.23 61.23 61.23 0.1K
13:30 61.22 61.22 61.22 61.22 0.1K
13:31 61.24 61.24 61.24 61.24 0.2K
13:32 61.25 61.25 61.23 61.23 0.9K
13:33 61.24 61.24 61.24 61.24 0.8K
13:34 61.21 61.21 61.19 61.19 0.6K
13:36 61.20 61.20 61.20 61.20 0.1K
13:37 61.20 61.20 61.20 61.20 0.1K
13:38 61.20 61.20 61.18 61.18 1.3K
13:39 61.20 61.20 61.20 61.20 0.2K
13:40 61.21 61.21 61.21 61.21 0.1K
13:42 61.20 61.20 61.20 61.20 0.6K
13:45 61.20 61.20 61.20 61.20 0.1K
13:46 61.20 61.20 61.19 61.19 0.3K
13:48 61.20 61.20 61.20 61.20 0.2K
13:49 61.19 61.19 61.19 61.19 0.1K
13:51 61.22 61.22 61.22 61.22 0.7K
13:52 61.23 61.23 61.22 61.23 1.1K
13:56 61.26 61.26 61.23 61.23 0.9K
14:00 61.23 61.23 61.20 61.20 0.6K
14:01 61.19 61.19 61.19 61.19 0.1K
14:03 61.17 61.17 61.15 61.15 1.6K
14:04 61.12 61.17 61.12 61.17 0.6K
14:05 61.20 61.20 61.20 61.20 0.1K
14:06 61.22 61.22 61.22 61.22 0.3K
14:08 61.26 61.26 61.26 61.26 0.2K
14:10 61.30 61.30 61.30 61.30 0.1K
14:12 61.26 61.26 61.26 61.26 1.1K
14:14 61.27 61.27 61.27 61.27 0.1K
14:17 61.26 61.27 61.25 61.27 1.1K
14:18 61.30 61.30 61.30 61.30 0.6K
14:19 61.31 61.31 61.31 61.31 0.2K
14:20 61.29 61.29 61.27 61.27 0.7K
14:22 61.27 61.28 61.27 61.27 0.5K
14:23 61.30 61.31 61.30 61.31 0.3K
14:24 61.29 61.29 61.26 61.26 0.8K
14:26 61.28 61.28 61.25 61.25 0.2K
14:27 61.24 61.24 61.22 61.23 0.7K
14:28 61.26 61.28 61.26 61.27 2.9K
14:30 61.28 61.29 61.28 61.28 0.3K
14:31 61.27 61.27 61.27 61.27 0.1K
14:32 61.26 61.27 61.26 61.27 0.3K
14:33 61.27 61.27 61.27 61.27 0.7K
14:34 61.25 61.25 61.21 61.21 1.1K
14:35 61.23 61.24 61.23 61.24 0.3K
14:38 61.24 61.24 61.24 61.24 0.1K
14:39 61.23 61.24 61.23 61.24 0.6K
14:40 61.25 61.25 61.25 61.25 0.2K
14:42 61.24 61.24 61.24 61.24 0.4K
14:43 61.26 61.26 61.26 61.26 0.6K
14:45 61.29 61.29 61.29 61.29 0.2K
14:46 61.34 61.34 61.34 61.34 0.1K
14:48 61.34 61.40 61.34 61.40 1.6K
14:49 61.43 61.43 61.40 61.40 0.6K
14:50 61.39 61.39 61.39 61.39 0.9K
14:52 61.38 61.41 61.38 61.41 0.4K
14:53 61.46 61.46 61.46 61.46 1.1K
14:54 61.49 61.49 61.49 61.49 0.2K
14:55 61.44 61.44 61.44 61.44 0.8K
14:56 61.45 61.45 61.42 61.42 2.8K
14:57 61.44 61.45 61.44 61.45 0.4K
14:58 61.44 61.44 61.44 61.44 0.3K
14:59 61.44 61.44 61.43 61.43 0.3K
15:00 61.42 61.42 61.42 61.42 0.5K
15:01 61.43 61.44 61.42 61.42 0.7K
15:02 61.45 61.45 61.45 61.45 1.7K
15:03 61.46 61.46 61.45 61.45 0.5K
15:04 61.45 61.48 61.45 61.48 1.3K
15:05 61.49 61.49 61.49 61.49 0.2K
15:07 61.50 61.52 61.50 61.52 0.8K
15:08 61.51 61.51 61.50 61.50 1.2K
15:09 61.51 61.51 61.50 61.50 1.4K
15:10 61.48 61.48 61.48 61.48 0.1K
15:11 61.47 61.47 61.46 61.47 0.9K
15:12 61.47 61.47 61.46 61.46 0.5K
15:13 61.45 61.45 61.42 61.42 1.4K
15:14 61.43 61.44 61.43 61.44 1.0K
15:15 61.43 61.43 61.43 61.43 0.4K
15:17 61.41 61.43 61.41 61.43 1.1K
15:18 61.44 61.46 61.44 61.46 2.7K
15:19 61.46 61.46 61.46 61.46 0.4K
15:20 61.47 61.48 61.47 61.48 0.7K
15:21 61.49 61.49 61.49 61.49 0.4K
15:22 61.51 61.51 61.48 61.49 0.9K
15:23 61.50 61.50 61.49 61.49 0.3K
15:24 61.51 61.51 61.51 61.51 1.1K
15:25 61.50 61.50 61.50 61.50 0.9K
15:27 61.50 61.50 61.47 61.48 5.8K
15:28 61.48 61.48 61.47 61.47 0.5K
15:29 61.50 61.50 61.50 61.50 1.7K
15:30 61.50 61.52 61.50 61.50 2.5K
15:31 61.49 61.49 61.48 61.48 0.5K
15:33 61.48 61.49 61.47 61.49 2.3K
15:35 61.49 61.52 61.48 61.50 2.2K
15:36 61.49 61.49 61.49 61.49 0.4K
15:37 61.49 61.49 61.49 61.49 0.2K
15:38 61.49 61.49 61.49 61.49 0.2K
15:39 61.48 61.48 61.48 61.48 0.8K
15:40 61.48 61.48 61.47 61.48 1.1K
15:41 61.47 61.48 61.44 61.44 1.1K
15:42 61.44 61.44 61.42 61.42 1.1K
15:43 61.45 61.45 61.43 61.44 5.9K
15:45 61.45 61.46 61.45 61.45 1.1K
15:46 61.46 61.46 61.46 61.46 1.0K
15:47 61.45 61.45 61.44 61.44 2.0K
15:48 61.44 61.44 61.44 61.44 0.5K
15:49 61.44 61.46 61.44 61.46 3.6K
15:50 61.52 61.52 61.46 61.49 5.5K
15:51 61.49 61.49 61.49 61.49 0.4K
15:52 61.51 61.52 61.51 61.51 4.6K
15:53 61.50 61.50 61.46 61.47 5.1K
15:54 61.47 61.47 61.46 61.47 1.6K
15:55 61.48 61.55 61.48 61.55 6.7K
15:56 61.56 61.56 61.55 61.56 6.2K
15:57 61.56 61.58 61.56 61.57 5.5K
15:58 61.57 61.57 61.56 61.57 4.3K
15:59 61.57 61.64 61.57 61.63 17.0K
16:00 61.63 61.63 61.63 61.63 270.4K
16:01 61.63 61.63 61.63 61.63 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