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 64.29 64.29 63.93 63.93 4.6K
09:31 63.93 63.93 63.93 63.93 0.2K
09:33 64.16 64.30 64.16 64.30 2.4K
09:34 64.30 64.30 64.29 64.29 2.2K
09:35 64.30 64.30 64.11 64.11 0.4K
09:36 64.13 64.13 64.13 64.13 0.1K
09:37 64.21 64.21 64.21 64.21 0.3K
09:38 64.23 64.28 64.20 64.28 0.7K
09:40 64.22 64.32 64.22 64.32 1.6K
09:41 64.33 64.41 64.33 64.41 0.5K
09:42 64.48 64.48 64.48 64.48 0.1K
09:43 64.50 64.50 64.50 64.50 0.6K
09:44 64.54 64.60 64.54 64.60 0.9K
09:45 64.66 64.72 64.66 64.72 2.6K
09:46 64.70 64.75 64.70 64.75 0.5K
09:47 64.73 64.76 64.72 64.72 4.2K
09:48 64.73 64.73 64.60 64.66 2.3K
09:49 64.73 64.74 64.71 64.71 2.1K
09:50 64.74 64.74 64.74 64.74 0.2K
09:51 64.77 64.77 64.70 64.71 0.5K
09:52 64.74 64.74 64.74 64.74 0.1K
09:53 64.74 64.78 64.74 64.78 1.6K
09:54 64.75 64.75 64.72 64.72 1.3K
09:55 64.66 64.66 64.53 64.53 1.4K
09:56 64.45 64.45 64.44 64.44 0.2K
09:57 64.44 64.44 64.41 64.41 0.3K
09:58 64.40 64.43 64.39 64.39 2.9K
09:59 64.38 64.38 64.36 64.36 0.4K
10:00 64.40 64.40 64.33 64.33 0.6K
10:01 64.32 64.32 64.30 64.31 1.4K
10:02 64.31 64.35 64.31 64.35 4.2K
10:03 64.33 64.33 64.30 64.30 0.7K
10:04 64.31 64.32 64.28 64.32 7.5K
10:05 64.32 64.38 64.32 64.34 2.6K
10:06 64.36 64.36 64.36 64.36 0.5K
10:07 64.35 64.35 64.32 64.32 0.8K
10:08 64.33 64.33 64.28 64.30 2.0K
10:09 64.33 64.33 64.33 64.33 0.1K
10:10 64.31 64.33 64.31 64.33 3.8K
10:12 64.37 64.37 64.37 64.37 0.1K
10:13 64.38 64.39 64.38 64.38 1.1K
10:14 64.35 64.35 64.35 64.35 0.3K
10:15 64.36 64.36 64.36 64.36 0.1K
10:16 64.37 64.37 64.32 64.32 0.6K
10:17 64.33 64.33 64.32 64.32 0.4K
10:18 64.30 64.30 64.26 64.26 0.8K
10:19 64.27 64.27 64.27 64.27 0.1K
10:20 64.26 64.30 64.26 64.30 0.9K
10:21 64.30 64.30 64.28 64.28 0.4K
10:22 64.26 64.26 64.21 64.21 1.0K
10:23 64.21 64.21 64.21 64.21 0.9K
10:24 64.19 64.23 64.19 64.23 1.3K
10:25 64.22 64.22 64.16 64.16 0.9K
10:26 64.13 64.13 64.13 64.13 0.1K
10:27 64.16 64.17 64.16 64.17 0.3K
10:28 64.18 64.20 64.17 64.18 1.0K
10:29 64.15 64.19 64.15 64.19 0.4K
10:30 64.17 64.17 64.16 64.17 1.2K
10:31 64.18 64.18 64.13 64.13 0.9K
10:32 64.15 64.15 64.13 64.13 0.9K
10:33 64.12 64.16 64.12 64.16 0.4K
10:34 64.20 64.22 64.20 64.22 0.4K
10:35 64.22 64.22 64.18 64.18 1.4K
10:36 64.17 64.18 64.17 64.18 0.4K
10:37 64.13 64.13 64.10 64.10 0.5K
10:39 64.11 64.11 64.11 64.11 0.1K
10:40 64.08 64.12 64.08 64.12 1.0K
10:41 64.13 64.13 64.06 64.07 1.0K
10:42 64.09 64.11 64.09 64.11 0.5K
10:43 64.10 64.10 64.09 64.09 0.3K
10:44 64.11 64.11 64.10 64.10 0.6K
10:45 64.10 64.11 64.07 64.07 1.0K
10:46 64.09 64.10 64.03 64.03 1.1K
10:48 64.04 64.04 64.03 64.03 0.5K
10:49 64.04 64.06 64.04 64.06 0.8K
10:50 64.03 64.05 64.03 64.03 0.7K
10:51 64.04 64.04 64.01 64.04 0.6K
10:52 64.05 64.06 64.04 64.05 0.5K
10:53 64.07 64.08 64.07 64.08 0.3K
10:54 64.06 64.08 64.06 64.08 1.1K
10:55 64.06 64.06 64.06 64.06 0.3K
10:56 64.08 64.10 64.07 64.10 0.7K
10:57 64.08 64.11 64.06 64.11 0.7K
10:58 64.10 64.11 64.06 64.06 0.6K
10:59 64.09 64.11 64.09 64.11 0.4K
11:00 64.11 64.13 64.11 64.13 1.2K
11:01 64.14 64.14 64.11 64.11 0.8K
11:02 64.11 64.13 64.11 64.13 0.5K
11:03 64.15 64.15 64.13 64.14 0.8K
11:04 64.15 64.15 64.14 64.14 0.4K
11:05 64.13 64.15 64.13 64.15 0.9K
11:06 64.16 64.16 64.15 64.16 0.9K
11:07 64.16 64.17 64.13 64.13 0.7K
11:08 64.15 64.16 64.15 64.16 0.7K
11:10 64.16 64.17 64.16 64.17 0.5K
11:11 64.15 64.15 64.15 64.15 0.4K
11:12 64.17 64.17 64.12 64.12 1.0K
11:13 64.11 64.11 64.09 64.09 1.3K
11:14 64.07 64.07 64.01 64.01 0.9K
11:15 64.01 64.10 64.00 64.10 9.7K
11:16 64.08 64.08 64.08 64.08 0.3K
11:20 64.07 64.07 64.04 64.05 1.0K
11:21 64.01 64.01 64.01 64.01 0.1K
11:22 64.03 64.03 64.03 64.03 0.2K
11:23 64.03 64.03 64.03 64.03 0.7K
11:24 64.04 64.04 64.03 64.03 0.5K
11:25 64.01 64.01 64.01 64.01 0.5K
11:26 64.01 64.01 63.99 63.99 0.7K
11:27 64.00 64.02 64.00 64.02 0.7K
11:28 64.03 64.05 64.03 64.05 0.5K
11:29 64.06 64.06 64.06 64.06 0.3K
11:30 64.07 64.07 64.05 64.07 3.6K
11:31 64.09 64.11 64.09 64.11 0.8K
11:32 64.16 64.16 64.12 64.12 0.9K
11:33 64.13 64.13 64.13 64.13 0.2K
11:35 64.10 64.11 64.10 64.11 0.7K
11:36 64.09 64.09 64.09 64.09 0.1K
11:37 64.09 64.09 64.04 64.04 1.0K
11:38 64.06 64.09 64.06 64.09 0.6K
11:39 64.09 64.13 64.09 64.13 0.8K
11:40 64.13 64.13 64.03 64.03 1.6K
11:41 64.06 64.07 64.06 64.07 0.8K
11:42 64.09 64.09 64.09 64.08 0.2K
11:44 64.10 64.10 64.08 64.08 0.8K
11:46 64.09 64.09 64.09 64.09 0.2K
11:47 64.09 64.12 64.09 64.12 1.8K
11:48 64.13 64.13 64.13 64.13 0.2K
11:50 64.12 64.12 64.12 64.12 1.2K
11:51 64.12 64.12 64.12 64.12 1.1K
11:52 64.14 64.14 64.06 64.06 2.2K
11:53 64.04 64.04 64.04 64.04 0.1K
11:55 64.06 64.10 64.06 64.10 1.5K
11:56 64.10 64.11 64.10 64.11 0.4K
11:57 64.08 64.10 64.05 64.09 4.0K
11:58 64.09 64.09 64.09 64.09 0.3K
11:59 64.09 64.11 64.09 64.11 0.3K
12:00 64.13 64.16 64.13 64.16 2.0K
12:01 64.16 64.16 64.14 64.14 1.0K
12:05 64.14 64.14 64.14 64.14 0.3K
12:06 64.14 64.17 64.14 64.17 0.7K
12:07 64.19 64.19 64.19 64.19 0.1K
12:08 64.17 64.20 64.17 64.20 0.6K
12:09 64.19 64.20 64.19 64.20 1.6K
12:11 64.20 64.21 64.20 64.20 1.3K
12:13 64.18 64.18 64.16 64.16 0.9K
12:15 64.14 64.14 64.14 64.14 1.0K
12:17 64.16 64.16 64.14 64.14 0.8K
12:18 64.15 64.15 64.15 64.15 0.1K
12:20 64.17 64.18 64.17 64.17 1.3K
12:21 64.18 64.18 64.18 64.18 0.1K
12:22 64.18 64.19 64.16 64.16 0.5K
12:23 64.18 64.18 64.18 64.18 0.2K
12:24 64.18 64.18 64.16 64.16 0.9K
12:25 64.18 64.18 64.14 64.14 0.7K
12:26 64.14 64.14 64.14 64.14 0.2K
12:27 64.15 64.15 64.15 64.15 0.2K
12:28 64.14 64.18 64.14 64.18 0.5K
12:29 64.17 64.18 64.17 64.18 0.8K
12:30 64.20 64.20 64.20 64.20 0.1K
12:31 64.19 64.20 64.19 64.20 0.3K
12:32 64.19 64.19 64.16 64.16 2.3K
12:33 64.15 64.15 64.14 64.14 1.4K
12:34 64.16 64.16 64.16 64.16 0.1K
12:35 64.17 64.17 64.17 64.17 0.7K
12:37 64.16 64.16 64.10 64.10 1.8K
12:39 64.08 64.09 64.08 64.09 0.4K
12:40 64.07 64.07 64.06 64.06 2.0K
12:41 64.06 64.06 64.06 64.06 0.2K
12:42 64.07 64.07 64.05 64.05 0.8K
12:43 64.04 64.04 64.04 64.04 0.1K
12:44 64.05 64.05 64.04 64.04 0.7K
12:45 64.02 64.04 64.02 64.04 2.2K
12:46 64.06 64.08 64.06 64.08 0.6K
12:47 64.09 64.09 64.08 64.08 0.2K
12:48 64.09 64.09 64.09 64.09 1.7K
12:49 64.09 64.09 64.07 64.09 1.0K
12:50 64.07 64.08 64.07 64.08 1.3K
12:51 64.11 64.13 64.11 64.13 0.8K
12:53 64.15 64.15 64.15 64.15 0.2K
12:55 64.18 64.18 64.16 64.16 0.5K
12:56 64.15 64.15 64.15 64.15 0.2K
12:57 64.15 64.15 64.15 64.15 0.2K
12:58 64.15 64.15 64.14 64.14 0.3K
12:59 64.14 64.14 64.12 64.12 1.5K
13:00 64.10 64.10 64.06 64.06 1.0K
13:01 64.03 64.05 64.03 64.05 1.1K
13:02 63.99 63.99 63.97 63.97 1.2K
13:03 64.01 64.04 64.01 64.04 2.5K
13:04 64.04 64.05 64.04 64.05 0.6K
13:05 64.05 64.05 64.05 64.05 0.6K
13:06 64.08 64.08 64.08 64.08 0.3K
13:08 64.09 64.13 64.09 64.13 2.1K
13:10 64.13 64.13 64.13 64.13 0.2K
13:11 64.13 64.13 64.13 64.13 0.2K
13:12 64.13 64.14 64.10 64.14 1.9K
13:14 64.13 64.13 64.09 64.09 1.6K
13:15 64.09 64.09 64.09 64.09 0.3K
13:16 64.08 64.08 64.07 64.07 1.5K
13:17 64.06 64.06 64.06 64.06 0.4K
13:18 64.05 64.10 64.05 64.10 1.4K
13:19 64.14 64.14 64.14 64.14 0.1K
13:21 64.12 64.12 64.12 64.12 0.4K
13:22 64.13 64.13 64.13 64.13 0.1K
13:23 64.14 64.14 64.14 64.14 0.1K
13:24 64.15 64.15 64.15 64.15 0.3K
13:25 64.15 64.15 64.15 64.15 0.8K
13:27 64.15 64.16 64.15 64.16 0.6K
13:28 64.15 64.15 64.12 64.12 0.5K
13:30 64.12 64.12 64.10 64.10 1.5K
13:31 64.11 64.11 64.10 64.10 1.1K
13:32 64.10 64.10 64.10 64.10 0.3K
13:33 64.10 64.10 64.10 64.10 0.1K
13:34 64.11 64.11 64.10 64.10 0.6K
13:35 64.07 64.07 64.07 64.07 0.7K
13:36 64.06 64.06 64.06 64.06 0.5K
13:38 64.04 64.04 64.02 64.02 0.9K
13:39 64.01 64.01 64.00 64.00 0.3K
13:40 63.99 63.99 63.98 63.98 0.6K
13:41 63.97 63.98 63.97 63.98 0.4K
13:42 63.98 63.98 63.98 63.98 0.5K
13:43 63.98 63.98 63.98 63.98 0.2K
13:44 63.98 63.99 63.97 63.97 0.8K
13:47 63.95 63.96 63.95 63.96 0.7K
13:48 63.96 63.96 63.96 63.96 0.1K
13:50 63.97 63.97 63.93 63.93 1.4K
13:52 63.94 63.95 63.93 63.95 0.7K
13:53 63.92 63.92 63.92 63.92 0.1K
13:54 63.93 63.93 63.93 63.93 0.6K
13:55 63.94 63.94 63.94 63.94 0.1K
13:56 63.96 63.96 63.96 63.96 0.2K
13:57 63.96 63.96 63.96 63.96 0.1K
13:58 63.96 63.96 63.94 63.94 0.9K
13:59 63.94 63.94 63.93 63.93 0.7K
14:00 63.94 63.94 63.94 63.94 0.5K
14:01 63.92 63.92 63.92 63.92 0.2K
14:02 63.93 63.93 63.92 63.92 0.3K
14:03 63.92 63.92 63.91 63.91 0.7K
14:04 63.90 63.90 63.90 63.90 0.7K
14:05 63.90 63.90 63.90 63.90 0.1K
14:06 63.89 63.89 63.89 63.89 0.7K
14:07 63.89 63.89 63.89 63.89 0.9K
14:08 63.91 63.91 63.90 63.90 0.7K
14:09 63.89 63.89 63.89 63.89 0.6K
14:10 63.89 63.89 63.89 63.89 0.1K
14:12 63.88 63.89 63.86 63.86 1.5K
14:14 63.89 63.91 63.89 63.90 1.1K
14:15 63.90 63.90 63.88 63.89 1.5K
14:16 63.89 63.90 63.89 63.90 0.5K
14:17 63.90 63.90 63.86 63.86 1.2K
14:18 63.86 63.86 63.85 63.85 1.6K
14:19 63.84 63.84 63.82 63.82 0.5K
14:20 63.81 63.81 63.80 63.80 0.7K
14:21 63.79 63.79 63.76 63.77 1.4K
14:22 63.77 63.77 63.76 63.77 1.8K
14:23 63.79 63.81 63.79 63.80 1.5K
14:25 63.80 63.81 63.80 63.80 0.9K
14:26 63.81 63.82 63.81 63.82 0.5K
14:27 63.82 63.84 63.82 63.84 1.2K
14:28 63.83 63.84 63.83 63.84 1.2K
14:29 63.84 63.85 63.84 63.85 0.5K
14:30 63.87 63.91 63.87 63.91 1.1K
14:31 63.90 63.90 63.90 63.90 0.2K
14:32 63.91 63.91 63.88 63.88 1.4K
14:33 63.88 63.88 63.88 63.88 0.3K
14:34 63.87 63.87 63.84 63.87 0.8K
14:35 63.88 63.88 63.88 63.88 0.6K
14:36 63.88 63.88 63.88 63.88 0.1K
14:37 63.86 63.86 63.86 63.86 0.9K
14:38 63.87 63.87 63.85 63.85 1.8K
14:39 63.85 63.85 63.83 63.83 0.5K
14:40 63.86 63.86 63.86 63.86 0.8K
14:41 63.88 63.92 63.88 63.92 2.4K
14:42 63.92 63.93 63.92 63.93 0.3K
14:43 63.91 63.93 63.91 63.93 2.6K
14:46 63.92 63.96 63.92 63.96 2.6K
14:47 63.96 63.96 63.94 63.94 2.9K
14:49 63.93 63.94 63.92 63.92 1.5K
14:51 63.94 63.96 63.94 63.96 3.8K
14:52 63.97 64.00 63.97 64.00 1.6K
14:53 64.00 64.00 64.00 64.00 0.1K
14:55 64.01 64.01 63.99 63.99 1.0K
14:56 63.99 63.99 63.99 63.99 0.4K
14:57 63.99 63.99 63.98 63.99 0.6K
14:58 63.99 63.99 63.99 63.99 0.3K
14:59 63.99 63.99 63.96 63.96 1.6K
15:00 63.97 63.97 63.97 63.97 0.6K
15:01 63.97 63.99 63.97 63.98 1.2K
15:02 64.00 64.00 63.97 63.98 3.6K
15:03 63.99 63.99 63.99 63.99 0.5K
15:04 63.99 63.99 63.99 63.99 2.9K
15:05 64.01 64.01 64.01 64.01 0.2K
15:06 64.01 64.01 63.98 63.98 1.1K
15:07 63.97 63.98 63.97 63.98 0.9K
15:08 63.97 63.97 63.97 63.97 0.2K
15:09 63.99 63.99 63.98 63.98 0.4K
15:10 63.94 63.94 63.91 63.91 1.8K
15:11 63.91 63.92 63.91 63.92 0.5K
15:12 63.91 63.91 63.86 63.86 3.3K
15:13 63.86 63.89 63.86 63.89 2.4K
15:14 63.90 63.90 63.89 63.89 0.8K
15:15 63.90 63.90 63.83 63.83 2.1K
15:16 63.84 63.84 63.84 63.84 0.9K
15:17 63.86 63.88 63.86 63.88 1.2K
15:18 63.87 63.87 63.87 63.87 0.2K
15:19 63.83 63.88 63.83 63.85 3.1K
15:20 63.86 63.86 63.83 63.84 1.6K
15:21 63.84 63.84 63.83 63.83 0.5K
15:22 63.83 63.84 63.83 63.84 1.4K
15:23 63.85 63.85 63.84 63.84 2.6K
15:24 63.84 63.84 63.84 63.84 1.6K
15:25 63.83 63.83 63.83 63.83 1.1K
15:26 63.83 63.83 63.81 63.81 1.8K
15:27 63.82 63.84 63.82 63.84 2.4K
15:28 63.85 63.86 63.85 63.86 1.6K
15:29 63.86 63.87 63.84 63.84 0.9K
15:30 63.84 63.86 63.84 63.86 2.1K
15:32 63.86 63.86 63.86 63.86 1.9K
15:33 63.86 63.86 63.83 63.83 3.1K
15:34 63.84 63.85 63.84 63.85 1.6K
15:35 63.85 63.86 63.85 63.86 2.5K
15:36 63.86 63.87 63.86 63.87 4.5K
15:37 63.86 63.88 63.86 63.88 2.5K
15:38 63.88 63.90 63.88 63.90 2.6K
15:39 63.89 63.89 63.89 63.89 2.4K
15:40 63.89 63.89 63.89 63.89 5.7K
15:41 63.90 63.90 63.90 63.90 0.7K
15:42 63.90 63.90 63.90 63.90 0.3K
15:43 63.90 63.90 63.90 63.90 0.2K
15:44 63.89 63.90 63.89 63.90 5.2K
15:45 63.90 63.90 63.86 63.86 4.4K
15:46 63.87 63.87 63.85 63.85 4.0K
15:47 63.84 63.84 63.82 63.82 1.0K
15:48 63.80 63.80 63.76 63.76 5.5K
15:49 63.74 63.74 63.72 63.73 5.4K
15:50 63.79 63.79 63.74 63.75 13.5K
15:51 63.75 63.80 63.75 63.78 7.0K
15:52 63.79 63.83 63.78 63.83 8.2K
15:53 63.84 63.86 63.82 63.82 7.0K
15:54 63.82 63.83 63.82 63.83 3.1K
15:55 63.85 63.92 63.85 63.92 10.6K
15:56 63.92 63.94 63.92 63.94 14.6K
15:57 63.94 63.94 63.89 63.89 10.6K
15:58 63.89 63.90 63.89 63.90 9.5K
15:59 63.90 63.90 63.86 63.89 26.8K
16:00 63.88 63.88 63.88 63.88 394.5K
16:01 63.88 63.88 63.88 63.88 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