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 60.97 60.97 60.97 60.97 6.4K
09:32 61.15 61.15 61.15 61.15 0.2K
09:34 61.23 61.23 61.23 61.23 1.1K
09:37 61.26 61.26 61.22 61.22 0.9K
09:38 61.27 61.40 61.27 61.40 1.4K
09:39 61.48 61.49 61.47 61.47 0.8K
09:40 61.49 61.49 61.37 61.37 2.3K
09:41 61.40 61.40 61.35 61.37 2.5K
09:42 61.42 61.53 61.42 61.53 1.4K
09:43 61.52 61.52 61.52 61.52 1.4K
09:44 61.55 61.59 61.50 61.56 0.7K
09:45 61.60 61.66 61.57 61.64 1.6K
09:47 61.62 61.66 61.62 61.66 0.3K
09:48 61.66 61.67 61.62 61.67 0.8K
09:49 61.66 61.74 61.66 61.72 3.5K
09:50 61.69 61.71 61.69 61.71 0.9K
09:51 61.68 61.70 61.65 61.70 1.6K
09:52 61.68 61.71 61.68 61.71 1.7K
09:53 61.72 61.74 61.70 61.70 2.4K
09:54 61.68 61.68 61.61 61.61 1.0K
09:55 61.56 61.62 61.56 61.62 2.3K
09:56 61.61 61.61 61.54 61.54 0.9K
09:58 61.52 61.52 61.51 61.51 0.4K
09:59 61.51 61.59 61.51 61.59 0.7K
10:00 61.61 61.64 61.61 61.64 1.8K
10:01 61.68 61.68 61.61 61.61 14.7K
10:02 61.59 61.59 61.59 61.59 0.4K
10:03 61.61 61.67 61.60 61.67 0.7K
10:04 61.66 61.76 61.66 61.76 1.8K
10:05 61.78 61.79 61.76 61.77 3.2K
10:06 61.80 61.80 61.80 61.80 0.5K
10:07 61.73 61.75 61.70 61.70 2.9K
10:08 61.68 61.71 61.68 61.71 1.6K
10:09 61.67 61.70 61.65 61.67 2.7K
10:10 61.64 61.64 61.59 61.61 1.1K
10:11 61.61 61.65 61.61 61.65 0.4K
10:12 61.67 61.67 61.64 61.65 0.9K
10:13 61.67 61.67 61.61 61.61 1.8K
10:14 61.58 61.58 61.53 61.53 0.8K
10:15 61.49 61.49 61.49 61.49 0.2K
10:16 61.50 61.50 61.41 61.41 0.5K
10:17 61.45 61.45 61.41 61.41 0.2K
10:18 61.43 61.45 61.39 61.43 1.0K
10:19 61.44 61.48 61.44 61.47 1.3K
10:20 61.46 61.47 61.46 61.47 0.7K
10:21 61.44 61.47 61.44 61.47 1.5K
10:22 61.44 61.44 61.41 61.41 0.7K
10:25 61.42 61.42 61.35 61.36 0.8K
10:26 61.37 61.37 61.37 61.37 0.5K
10:27 61.38 61.38 61.30 61.30 1.4K
10:28 61.29 61.31 61.28 61.28 0.4K
10:29 61.32 61.32 61.27 61.27 0.6K
10:30 61.25 61.25 61.25 61.25 0.1K
10:31 61.24 61.29 61.23 61.29 2.0K
10:32 61.28 61.39 61.28 61.38 2.0K
10:33 61.39 61.39 61.35 61.36 0.8K
10:34 61.37 61.40 61.37 61.40 0.6K
10:35 61.39 61.41 61.38 61.41 0.6K
10:36 61.47 61.47 61.43 61.43 1.2K
10:37 61.42 61.42 61.42 61.42 0.9K
10:38 61.42 61.48 61.40 61.40 1.0K
10:39 61.39 61.39 61.37 61.37 0.4K
10:40 61.36 61.36 61.36 61.36 0.3K
10:41 61.35 61.36 61.32 61.36 0.9K
10:42 61.36 61.36 61.36 61.36 0.6K
10:43 61.35 61.35 61.34 61.34 0.4K
10:45 61.32 61.32 61.31 61.31 0.4K
10:46 61.33 61.37 61.32 61.32 1.2K
10:47 61.34 61.36 61.34 61.36 0.6K
10:48 61.37 61.39 61.34 61.39 0.7K
10:49 61.41 61.41 61.39 61.39 1.0K
10:50 61.41 61.41 61.39 61.39 0.3K
10:51 61.37 61.37 61.37 61.37 0.4K
10:52 61.40 61.41 61.39 61.39 0.5K
10:53 61.38 61.39 61.38 61.39 0.4K
10:54 61.39 61.40 61.39 61.39 0.3K
10:55 61.40 61.40 61.35 61.35 1.0K
10:56 61.34 61.38 61.34 61.38 0.3K
10:57 61.37 61.37 61.35 61.35 0.6K
10:59 61.38 61.38 61.37 61.37 2.9K
11:00 61.35 61.35 61.34 61.34 0.6K
11:01 61.31 61.31 61.30 61.30 0.2K
11:02 61.31 61.33 61.31 61.31 0.6K
11:03 61.33 61.33 61.31 61.31 0.4K
11:04 61.29 61.29 61.26 61.26 0.3K
11:05 61.25 61.26 61.25 61.26 0.4K
11:06 61.31 61.37 61.31 61.37 0.5K
11:07 61.36 61.36 61.36 61.36 0.3K
11:08 61.39 61.40 61.39 61.40 0.2K
11:09 61.42 61.43 61.42 61.43 0.4K
11:10 61.42 61.44 61.42 61.44 0.5K
11:11 61.41 61.41 61.40 61.40 1.3K
11:12 61.39 61.39 61.39 61.39 0.2K
11:13 61.40 61.41 61.40 61.41 0.2K
11:14 61.43 61.49 61.43 61.49 0.9K
11:15 61.49 61.55 61.49 61.55 0.8K
11:16 61.57 61.57 61.53 61.53 1.1K
11:17 61.54 61.54 61.54 61.54 0.1K
11:18 61.52 61.54 61.52 61.54 0.5K
11:19 61.55 61.55 61.54 61.54 0.2K
11:20 61.53 61.53 61.53 61.53 0.2K
11:22 61.53 61.54 61.53 61.53 0.4K
11:23 61.55 61.55 61.52 61.52 0.8K
11:24 61.54 61.54 61.53 61.53 1.0K
11:25 61.56 61.56 61.54 61.55 1.0K
11:26 61.55 61.63 61.54 61.63 3.2K
11:27 61.66 61.66 61.63 61.63 0.9K
11:28 61.64 61.64 61.62 61.62 0.2K
11:29 61.62 61.62 61.62 61.62 0.4K
11:30 61.62 61.63 61.59 61.59 0.8K
11:32 61.61 61.62 61.60 61.60 0.4K
11:34 61.61 61.61 61.61 61.61 0.1K
11:35 61.60 61.60 61.59 61.59 0.4K
11:36 61.58 61.58 61.56 61.56 1.2K
11:37 61.55 61.60 61.55 61.60 2.8K
11:39 61.61 61.63 61.61 61.63 0.7K
11:40 61.62 61.62 61.62 61.62 0.7K
11:41 61.59 61.59 61.59 61.59 0.4K
11:42 61.57 61.62 61.57 61.62 0.6K
11:43 61.61 61.61 61.61 61.61 0.3K
11:44 61.58 61.58 61.58 61.58 0.5K
11:45 61.60 61.60 61.60 61.60 0.1K
11:46 61.58 61.58 61.56 61.56 0.6K
11:48 61.58 61.58 61.58 61.58 0.3K
11:49 61.56 61.56 61.56 61.56 0.4K
11:50 61.55 61.55 61.55 61.55 0.1K
11:51 61.57 61.57 61.57 61.57 0.2K
11:52 61.56 61.56 61.56 61.56 0.3K
11:53 61.55 61.55 61.55 61.55 0.4K
11:54 61.51 61.55 61.51 61.54 1.3K
11:55 61.53 61.53 61.53 61.53 0.2K
11:56 61.50 61.50 61.48 61.48 0.7K
11:57 61.47 61.47 61.47 61.47 0.2K
11:58 61.47 61.47 61.47 61.47 0.3K
11:59 61.47 61.49 61.47 61.49 0.2K
12:00 61.47 61.49 61.47 61.49 0.4K
12:01 61.48 61.48 61.46 61.46 0.5K
12:02 61.49 61.51 61.49 61.51 0.9K
12:04 61.53 61.54 61.52 61.52 0.8K
12:05 61.49 61.49 61.49 61.49 0.5K
12:06 61.50 61.50 61.50 61.50 0.1K
12:07 61.52 61.56 61.52 61.56 0.5K
12:08 61.53 61.53 61.52 61.53 0.8K
12:09 61.55 61.55 61.55 61.55 0.1K
12:10 61.51 61.54 61.51 61.54 0.8K
12:11 61.57 61.57 61.57 61.57 0.2K
12:12 61.60 61.60 61.54 61.54 1.9K
12:14 61.58 61.58 61.58 61.58 0.8K
12:15 61.59 61.59 61.59 61.59 0.3K
12:16 61.59 61.59 61.59 61.59 0.3K
12:17 61.58 61.58 61.58 61.58 0.3K
12:18 61.60 61.61 61.60 61.61 0.3K
12:19 61.61 61.61 61.61 61.61 0.6K
12:20 61.62 61.65 61.62 61.65 1.1K
12:21 61.66 61.66 61.66 61.66 0.2K
12:22 61.65 61.65 61.63 61.63 0.7K
12:23 61.64 61.66 61.62 61.66 1.0K
12:24 61.68 61.68 61.68 61.68 0.1K
12:25 61.67 61.67 61.67 61.67 0.1K
12:26 61.65 61.65 61.65 61.65 0.3K
12:27 61.66 61.66 61.64 61.66 0.6K
12:29 61.64 61.64 61.63 61.64 0.5K
12:30 61.66 61.66 61.66 61.66 0.5K
12:31 61.64 61.73 61.64 61.73 3.2K
12:32 61.75 61.76 61.71 61.76 14.1K
12:33 61.77 61.77 61.74 61.75 4.7K
12:34 61.76 61.76 61.76 61.76 0.3K
12:35 61.73 61.75 61.73 61.75 4.0K
12:36 61.76 61.76 61.70 61.70 2.7K
12:37 61.75 61.75 61.75 61.75 8.2K
12:38 61.75 61.75 61.63 61.67 10.5K
12:40 61.66 61.70 61.65 61.65 8.7K
12:42 61.64 61.68 61.64 61.68 1.0K
12:43 61.70 61.70 61.70 61.70 0.2K
12:44 61.75 61.76 61.75 61.76 0.2K
12:46 61.77 61.79 61.77 61.79 0.7K
12:47 61.76 61.79 61.76 61.79 1.6K
12:48 61.77 61.77 61.75 61.75 0.3K
12:50 61.76 61.76 61.74 61.74 0.6K
12:51 61.74 61.74 61.74 61.74 0.2K
12:52 61.71 61.72 61.68 61.68 0.5K
12:55 61.70 61.71 61.70 61.71 1.6K
12:56 61.70 61.70 61.68 61.68 1.2K
12:57 61.70 61.71 61.70 61.71 0.7K
12:58 61.69 61.69 61.67 61.67 1.2K
12:59 61.69 61.70 61.69 61.70 0.9K
13:00 61.70 61.70 61.69 61.69 0.3K
13:01 61.72 61.74 61.70 61.70 2.8K
13:02 61.71 61.72 61.71 61.72 0.5K
13:04 61.73 61.73 61.73 61.73 0.3K
13:05 61.71 61.71 61.69 61.71 1.6K
13:07 61.73 61.73 61.73 61.73 1.8K
13:08 61.73 61.76 61.73 61.76 0.3K
13:09 61.76 61.76 61.76 61.76 0.2K
13:11 61.78 61.78 61.78 61.78 0.2K
13:12 61.77 61.77 61.77 61.77 0.5K
13:13 61.78 61.78 61.77 61.77 1.1K
13:14 61.76 61.76 61.76 61.76 0.5K
13:15 61.76 61.76 61.76 61.76 0.1K
13:16 61.78 61.78 61.78 61.78 0.9K
13:17 61.77 61.77 61.76 61.76 0.6K
13:18 61.77 61.78 61.76 61.78 0.5K
13:19 61.80 61.80 61.80 61.80 0.1K
13:20 61.81 61.87 61.81 61.85 1.0K
13:22 61.86 61.86 61.86 61.86 0.5K
13:23 61.84 61.84 61.79 61.79 1.1K
13:24 61.78 61.81 61.78 61.81 1.3K
13:25 61.79 61.79 61.79 61.79 0.2K
13:26 61.79 61.79 61.78 61.78 0.2K
13:27 61.77 61.77 61.72 61.72 1.4K
13:28 61.73 61.73 61.73 61.73 0.2K
13:29 61.74 61.74 61.74 61.74 0.1K
13:30 61.75 61.75 61.75 61.75 0.6K
13:31 61.76 61.77 61.76 61.77 0.9K
13:33 61.80 61.80 61.80 61.80 0.4K
13:34 61.82 61.84 61.80 61.84 3.7K
13:36 61.84 61.84 61.84 61.84 0.1K
13:37 61.83 61.83 61.81 61.81 0.3K
13:38 61.83 61.83 61.83 61.83 0.6K
13:39 61.84 61.84 61.84 61.84 0.3K
13:40 61.84 61.84 61.82 61.82 0.9K
13:43 61.85 61.86 61.85 61.86 0.5K
13:44 61.83 61.84 61.83 61.84 0.6K
13:45 61.85 61.85 61.80 61.80 2.9K
13:46 61.80 61.81 61.79 61.81 0.4K
13:47 61.82 61.82 61.80 61.80 1.0K
13:48 61.83 61.84 61.81 61.81 1.8K
13:49 61.80 61.80 61.79 61.79 0.3K
13:50 61.80 61.80 61.80 61.80 0.1K
13:51 61.82 61.82 61.82 61.82 0.6K
13:53 61.80 61.80 61.80 61.80 3.3K
13:54 61.82 61.82 61.82 61.82 0.4K
13:55 61.80 61.81 61.80 61.80 0.6K
13:56 61.79 61.81 61.79 61.81 0.3K
13:58 61.81 61.82 61.81 61.82 0.4K
13:59 61.81 61.81 61.79 61.81 0.7K
14:00 61.83 61.83 61.83 61.83 0.2K
14:01 61.80 61.80 61.75 61.75 2.5K
14:02 61.77 61.77 61.70 61.70 3.9K
14:04 61.70 61.70 61.70 61.70 0.3K
14:05 61.67 61.69 61.62 61.62 0.7K
14:07 61.57 61.57 61.57 61.57 0.4K
14:08 61.58 61.59 61.58 61.59 0.7K
14:09 61.58 61.58 61.54 61.56 1.0K
14:10 61.57 61.58 61.57 61.58 0.6K
14:11 61.57 61.57 61.53 61.53 0.4K
14:12 61.50 61.52 61.50 61.52 0.5K
14:13 61.52 61.52 61.52 61.52 0.8K
14:15 61.52 61.52 61.52 61.52 0.1K
14:16 61.53 61.53 61.51 61.51 1.7K
14:18 61.53 61.55 61.53 61.53 1.1K
14:19 61.52 61.52 61.50 61.50 1.6K
14:20 61.52 61.52 61.52 61.52 0.1K
14:22 61.50 61.50 61.50 61.50 0.5K
14:23 61.52 61.54 61.52 61.54 1.6K
14:24 61.55 61.56 61.55 61.56 0.3K
14:25 61.56 61.57 61.56 61.57 0.2K
14:26 61.58 61.58 61.58 61.58 0.1K
14:27 61.58 61.60 61.56 61.56 2.7K
14:29 61.57 61.58 61.57 61.58 0.3K
14:30 61.59 61.63 61.57 61.57 4.4K
14:31 61.59 61.59 61.59 61.59 0.2K
14:32 61.59 61.59 61.57 61.59 0.6K
14:33 61.58 61.58 61.58 61.58 0.3K
14:34 61.60 61.61 61.60 61.61 0.2K
14:35 61.58 61.58 61.58 61.58 1.8K
14:36 61.60 61.60 61.59 61.60 0.5K
14:37 61.59 61.59 61.59 61.59 0.1K
14:38 61.60 61.61 61.60 61.61 0.4K
14:39 61.62 61.62 61.62 61.62 0.3K
14:40 61.62 61.62 61.60 61.60 0.7K
14:41 61.60 61.60 61.60 61.60 0.8K
14:42 61.61 61.65 61.61 61.63 1.1K
14:43 61.64 61.64 61.64 61.64 0.1K
14:45 61.63 61.63 61.61 61.61 2.1K
14:46 61.61 61.63 61.61 61.63 1.9K
14:47 61.63 61.63 61.62 61.62 0.6K
14:48 61.64 61.64 61.64 61.64 0.4K
14:50 61.65 61.65 61.63 61.63 1.7K
14:51 61.66 61.66 61.66 61.66 0.2K
14:52 61.66 61.66 61.66 61.66 0.8K
14:53 61.67 61.67 61.66 61.66 0.3K
14:55 61.68 61.68 61.64 61.64 2.2K
14:57 61.64 61.64 61.60 61.60 0.9K
14:58 61.58 61.59 61.58 61.59 1.2K
14:59 61.60 61.60 61.56 61.56 1.6K
15:00 61.58 61.58 61.58 61.58 0.1K
15:01 61.56 61.56 61.56 61.56 0.2K
15:02 61.55 61.55 61.54 61.54 0.7K
15:05 61.55 61.55 61.55 61.55 0.3K
15:09 61.56 61.56 61.53 61.54 2.0K
15:10 61.55 61.55 61.54 61.54 1.7K
15:11 61.55 61.55 61.54 61.54 0.6K
15:12 61.56 61.57 61.56 61.57 1.6K
15:13 61.58 61.58 61.58 61.58 0.4K
15:14 61.58 61.58 61.58 61.58 0.5K
15:15 61.57 61.57 61.57 61.57 2.0K
15:16 61.56 61.56 61.50 61.52 1.8K
15:17 61.52 61.52 61.52 61.52 0.8K
15:18 61.52 61.52 61.49 61.52 2.4K
15:19 61.52 61.53 61.50 61.53 2.4K
15:20 61.54 61.55 61.52 61.52 2.1K
15:21 61.52 61.52 61.52 61.52 0.2K
15:22 61.52 61.52 61.52 61.52 0.5K
15:23 61.53 61.53 61.52 61.53 2.3K
15:24 61.53 61.54 61.53 61.54 0.8K
15:25 61.55 61.55 61.49 61.51 3.7K
15:26 61.51 61.51 61.50 61.50 3.4K
15:27 61.47 61.47 61.44 61.44 0.5K
15:28 61.45 61.45 61.40 61.41 1.6K
15:29 61.42 61.44 61.42 61.42 1.6K
15:30 61.43 61.43 61.41 61.41 0.6K
15:31 61.41 61.45 61.41 61.45 2.1K
15:32 61.45 61.45 61.45 61.45 0.3K
15:33 61.46 61.46 61.45 61.45 0.6K
15:34 61.46 61.46 61.45 61.45 0.4K
15:35 61.45 61.45 61.45 61.45 0.5K
15:36 61.46 61.46 61.45 61.45 1.0K
15:37 61.46 61.47 61.46 61.47 1.3K
15:38 61.47 61.47 61.44 61.46 2.1K
15:39 61.46 61.46 61.46 61.46 0.3K
15:40 61.45 61.45 61.45 61.45 0.6K
15:41 61.45 61.45 61.44 61.44 1.6K
15:42 61.47 61.47 61.47 61.47 0.8K
15:44 61.47 61.47 61.45 61.46 2.0K
15:45 61.46 61.46 61.46 61.46 0.8K
15:46 61.46 61.46 61.46 61.46 0.6K
15:47 61.52 61.53 61.52 61.53 3.5K
15:48 61.53 61.54 61.52 61.53 4.0K
15:49 61.54 61.55 61.54 61.55 1.0K
15:50 61.57 61.57 61.54 61.55 4.1K
15:51 61.55 61.55 61.53 61.55 2.9K
15:52 61.52 61.52 61.51 61.52 3.5K
15:53 61.51 61.55 61.51 61.55 3.7K
15:54 61.54 61.55 61.51 61.51 2.7K
15:55 61.52 61.55 61.52 61.52 5.2K
15:56 61.51 61.52 61.51 61.52 6.4K
15:57 61.52 61.52 61.49 61.51 5.3K
15:58 61.51 61.51 61.50 61.50 1.5K
15:59 61.50 61.50 61.48 61.48 9.3K
16:00 61.48 61.48 61.48 61.48 143.1K
16:01 61.48 61.48 61.48 61.48 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