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 63.11 63.32 63.11 63.21 9.4K
09:31 63.22 63.36 63.22 63.36 0.3K
09:33 63.15 63.18 63.15 63.18 1.0K
09:34 63.11 63.14 63.11 63.14 1.0K
09:37 63.14 63.31 63.14 63.31 1.1K
09:38 63.21 63.21 63.21 63.21 0.1K
09:40 63.26 63.26 63.26 63.26 0.1K
09:41 63.34 63.38 63.34 63.38 1.3K
09:42 63.42 63.42 63.42 63.42 0.1K
09:43 63.45 63.59 63.45 63.59 0.6K
09:44 63.54 63.58 63.49 63.57 0.8K
09:45 63.57 63.57 63.57 63.57 0.2K
09:46 63.58 63.58 63.51 63.51 2.9K
09:47 63.53 63.62 63.53 63.62 1.2K
09:48 63.62 63.62 63.46 63.46 2.5K
09:50 63.43 63.43 63.40 63.40 0.5K
09:51 63.34 63.34 63.34 63.34 0.1K
09:52 63.41 63.41 63.41 63.41 0.3K
09:53 63.42 63.47 63.42 63.42 0.4K
09:54 63.44 63.51 63.44 63.51 1.0K
09:55 63.55 63.55 63.55 63.55 0.2K
09:56 63.55 63.55 63.49 63.49 0.9K
09:58 63.47 63.47 63.47 63.47 0.2K
10:00 63.53 63.53 63.47 63.47 0.6K
10:01 63.45 63.45 63.43 63.43 0.3K
10:02 63.43 63.43 63.37 63.37 0.4K
10:03 63.31 63.34 63.31 63.34 0.6K
10:04 63.36 63.36 63.26 63.26 1.0K
10:05 63.24 63.24 63.14 63.15 1.1K
10:06 63.21 63.21 63.21 63.21 0.1K
10:08 63.13 63.19 63.13 63.19 1.1K
10:09 63.20 63.21 63.19 63.19 1.1K
10:10 63.18 63.18 63.18 63.18 1.6K
10:11 63.07 63.07 63.07 63.07 0.8K
10:12 63.07 63.15 63.07 63.15 0.6K
10:14 63.12 63.12 63.11 63.11 0.3K
10:15 63.07 63.07 63.07 63.07 0.2K
10:16 63.11 63.11 63.11 63.11 0.2K
10:17 63.14 63.14 63.10 63.10 0.2K
10:18 63.10 63.13 63.07 63.07 0.7K
10:19 63.04 63.04 63.02 63.02 0.5K
10:20 63.06 63.06 63.04 63.04 0.3K
10:21 63.08 63.08 63.08 63.08 0.1K
10:22 63.03 63.03 63.01 63.01 1.1K
10:23 62.99 62.99 62.98 62.98 0.4K
10:24 63.01 63.01 63.01 63.01 1.5K
10:26 63.07 63.07 63.06 63.06 1.4K
10:27 63.05 63.05 63.05 63.05 0.1K
10:28 63.02 63.08 63.02 63.07 0.6K
10:29 63.11 63.17 63.11 63.17 2.1K
10:30 63.18 63.18 63.18 63.18 0.1K
10:31 63.20 63.20 63.14 63.16 2.1K
10:32 63.15 63.15 63.15 63.15 0.1K
10:34 63.15 63.15 63.15 63.15 0.1K
10:35 63.11 63.11 63.04 63.04 1.3K
10:36 63.04 63.04 62.98 62.98 1.9K
10:38 62.99 63.03 62.99 63.03 0.8K
10:39 63.02 63.02 63.02 63.02 0.1K
10:40 63.04 63.07 63.04 63.07 0.3K
10:42 63.12 63.13 63.12 63.13 1.5K
10:43 63.09 63.09 63.06 63.06 0.9K
10:44 63.02 63.02 62.96 62.96 0.6K
10:45 62.95 62.95 62.94 62.94 0.2K
10:46 62.95 62.95 62.92 62.92 0.2K
10:48 62.93 62.93 62.89 62.89 1.0K
10:50 62.95 62.95 62.90 62.95 12.8K
10:51 62.94 62.94 62.94 62.94 0.6K
10:52 62.94 62.94 62.92 62.92 0.9K
10:53 62.93 63.01 62.93 63.01 2.3K
10:54 63.02 63.02 63.02 63.02 0.7K
10:55 63.02 63.02 62.99 63.01 1.0K
10:56 63.01 63.01 62.95 62.95 1.6K
10:57 62.99 62.99 62.96 62.96 0.5K
10:58 62.99 62.99 62.99 62.99 0.3K
10:59 62.98 62.99 62.98 62.99 0.4K
11:00 62.99 63.01 62.97 63.00 2.7K
11:01 63.01 63.01 62.98 62.98 0.3K
11:02 63.02 63.03 63.01 63.01 0.7K
11:03 62.96 62.96 62.94 62.94 1.1K
11:04 62.96 62.96 62.96 62.96 0.3K
11:05 62.98 63.02 62.98 63.02 0.5K
11:06 63.06 63.06 63.06 63.06 1.0K
11:07 63.07 63.07 63.02 63.03 1.5K
11:08 63.03 63.06 63.03 63.06 2.5K
11:09 63.04 63.04 63.01 63.04 3.5K
11:10 63.04 63.04 63.01 63.01 0.5K
11:11 62.99 62.99 62.97 62.97 0.5K
11:12 62.99 62.99 62.94 62.99 1.8K
11:13 62.94 62.94 62.94 62.94 0.3K
11:14 62.93 62.93 62.91 62.91 0.6K
11:15 62.88 62.92 62.88 62.90 1.7K
11:16 62.87 62.87 62.87 62.87 0.2K
11:17 62.87 62.88 62.84 62.88 3.5K
11:18 62.86 62.86 62.84 62.84 0.9K
11:19 62.84 62.84 62.83 62.83 0.3K
11:20 62.84 62.88 62.82 62.88 2.7K
11:21 62.88 62.88 62.82 62.82 1.3K
11:22 62.84 62.89 62.84 62.89 1.3K
11:23 62.84 62.84 62.84 62.84 0.3K
11:24 62.87 62.89 62.87 62.89 0.5K
11:25 62.88 62.88 62.88 62.88 0.4K
11:26 62.90 62.90 62.90 62.90 0.4K
11:27 62.89 62.89 62.87 62.87 1.6K
11:28 62.88 62.88 62.87 62.88 0.6K
11:29 62.87 62.87 62.86 62.86 0.7K
11:30 62.85 62.90 62.85 62.90 1.6K
11:31 62.91 62.91 62.88 62.88 1.2K
11:32 62.89 62.89 62.89 62.89 0.4K
11:33 62.88 62.91 62.88 62.90 1.1K
11:34 62.90 62.90 62.86 62.86 1.8K
11:35 62.84 62.88 62.84 62.88 0.5K
11:36 62.90 62.90 62.89 62.89 0.6K
11:37 62.88 62.89 62.87 62.89 1.0K
11:38 62.90 62.91 62.89 62.90 3.0K
11:39 62.89 62.91 62.89 62.91 0.7K
11:40 62.90 62.90 62.88 62.88 0.3K
11:41 62.91 62.93 62.89 62.91 1.1K
11:42 62.90 62.90 62.87 62.87 1.2K
11:43 62.86 62.88 62.83 62.86 3.2K
11:44 62.87 62.87 62.87 62.87 0.2K
11:45 62.90 62.90 62.88 62.88 0.7K
11:46 62.90 62.93 62.90 62.93 2.0K
11:47 62.93 62.93 62.93 62.93 0.6K
11:48 62.92 62.93 62.92 62.93 0.8K
11:49 62.91 62.91 62.91 62.91 0.3K
11:50 62.89 62.89 62.89 62.89 0.7K
11:51 62.89 62.89 62.86 62.86 1.3K
11:52 62.86 62.86 62.86 62.86 0.3K
11:53 62.84 62.88 62.84 62.85 1.5K
11:54 62.88 62.88 62.85 62.86 1.3K
11:55 62.90 62.92 62.89 62.92 1.9K
11:56 62.94 62.96 62.93 62.96 1.2K
11:57 62.97 62.97 62.94 62.94 1.2K
11:59 62.94 62.97 62.94 62.96 2.0K
12:00 62.94 62.95 62.94 62.95 1.3K
12:01 62.91 62.91 62.88 62.90 1.3K
12:02 62.90 62.90 62.90 62.90 0.1K
12:03 62.91 62.93 62.91 62.93 0.5K
12:04 62.94 62.94 62.94 62.94 1.2K
12:05 62.93 62.93 62.89 62.89 1.9K
12:06 62.87 62.87 62.86 62.86 0.2K
12:07 62.86 62.89 62.86 62.89 2.0K
12:08 62.90 62.91 62.90 62.91 0.5K
12:09 62.90 62.90 62.89 62.89 0.5K
12:10 62.88 62.88 62.86 62.86 1.1K
12:11 62.87 62.88 62.86 62.86 0.6K
12:13 62.88 62.88 62.88 62.88 0.9K
12:14 62.86 62.86 62.86 62.86 1.0K
12:15 62.86 62.86 62.86 62.86 0.2K
12:16 62.84 62.84 62.84 62.84 0.2K
12:17 62.83 62.83 62.82 62.82 0.8K
12:18 62.83 62.83 62.82 62.82 1.4K
12:19 62.81 62.81 62.81 62.81 0.3K
12:20 62.83 62.83 62.83 62.83 1.2K
12:21 62.84 62.88 62.84 62.85 2.5K
12:22 62.86 62.86 62.85 62.85 0.7K
12:23 62.84 62.84 62.84 62.84 0.1K
12:24 62.84 62.86 62.84 62.86 0.4K
12:25 62.85 62.87 62.85 62.87 1.0K
12:26 62.84 62.84 62.83 62.83 0.7K
12:27 62.83 62.83 62.83 62.83 0.5K
12:29 62.83 62.84 62.83 62.84 0.7K
12:30 62.84 62.84 62.84 62.84 1.0K
12:31 62.89 62.89 62.89 62.89 0.6K
12:32 62.89 62.89 62.86 62.86 2.0K
12:33 62.86 62.86 62.86 62.86 0.1K
12:34 62.84 62.88 62.84 62.88 1.4K
12:35 62.89 62.89 62.89 62.89 0.3K
12:36 62.90 62.90 62.88 62.88 0.6K
12:37 62.88 62.90 62.88 62.88 1.2K
12:38 62.89 62.90 62.89 62.90 0.3K
12:39 62.89 62.89 62.85 62.87 1.7K
12:41 62.87 62.87 62.83 62.83 1.7K
12:42 62.83 62.83 62.83 62.83 0.4K
12:43 62.82 62.83 62.82 62.83 0.4K
12:44 62.84 62.86 62.84 62.86 0.8K
12:45 62.87 62.89 62.87 62.88 0.8K
12:46 62.87 62.88 62.85 62.85 0.4K
12:47 62.85 62.85 62.82 62.82 0.3K
12:48 62.84 62.85 62.84 62.84 0.7K
12:49 62.82 62.82 62.80 62.81 1.2K
12:50 62.80 62.80 62.80 62.80 0.1K
12:51 62.81 62.81 62.81 62.81 0.1K
12:52 62.81 62.83 62.81 62.81 2.0K
12:54 62.80 62.80 62.80 62.80 0.3K
12:55 62.79 62.79 62.79 62.79 0.6K
12:57 62.78 62.80 62.78 62.80 0.9K
12:58 62.79 62.82 62.79 62.82 2.4K
13:00 62.82 62.82 62.81 62.81 0.9K
13:01 62.79 62.85 62.79 62.81 1.4K
13:03 62.82 62.82 62.82 62.82 1.4K
13:04 62.82 62.82 62.79 62.79 1.3K
13:05 62.79 62.79 62.79 62.79 0.4K
13:06 62.81 62.82 62.81 62.82 0.5K
13:07 62.84 62.84 62.81 62.81 0.4K
13:08 62.82 62.82 62.82 62.82 0.4K
13:09 62.83 62.83 62.83 62.83 0.3K
13:10 62.82 62.84 62.82 62.84 0.3K
13:15 62.84 62.86 62.83 62.83 2.7K
13:16 62.84 62.84 62.84 62.84 0.5K
13:17 62.83 62.83 62.83 62.83 0.2K
13:18 62.81 62.84 62.81 62.84 0.7K
13:19 62.86 62.87 62.86 62.87 0.4K
13:20 62.87 62.87 62.87 62.87 1.0K
13:22 62.84 62.84 62.83 62.83 0.4K
13:23 62.82 62.82 62.82 62.82 0.5K
13:25 62.87 62.88 62.86 62.86 2.1K
13:26 62.87 62.87 62.87 62.87 0.2K
13:27 62.88 62.89 62.88 62.89 0.6K
13:30 62.92 62.95 62.92 62.95 1.0K
13:31 62.96 62.96 62.95 62.95 1.2K
13:33 62.97 62.98 62.97 62.98 0.7K
13:34 62.99 62.99 62.99 62.99 0.2K
13:35 63.00 63.02 63.00 63.02 0.3K
13:36 63.02 63.02 62.98 62.98 1.5K
13:37 62.98 62.98 62.98 62.98 0.3K
13:38 62.97 62.97 62.97 62.97 0.2K
13:39 62.95 62.95 62.95 62.95 0.1K
13:40 62.93 62.93 62.93 62.93 0.3K
13:41 62.94 62.94 62.94 62.94 0.8K
13:42 62.92 62.92 62.91 62.91 0.3K
13:44 62.93 62.93 62.91 62.91 1.1K
13:45 62.93 62.93 62.93 62.93 0.1K
13:46 62.92 62.92 62.92 62.92 0.2K
13:47 62.92 62.94 62.91 62.94 2.3K
13:48 62.94 62.97 62.94 62.97 1.0K
13:49 62.96 62.96 62.96 62.96 0.2K
13:50 62.96 62.96 62.95 62.96 0.5K
13:51 62.97 62.97 62.92 62.92 1.1K
13:52 62.88 62.88 62.88 62.88 0.4K
13:53 62.90 62.90 62.90 62.90 2.4K
13:54 62.88 62.88 62.87 62.87 0.3K
13:55 62.86 62.86 62.86 62.86 0.3K
13:56 62.87 62.88 62.87 62.88 0.4K
13:57 62.88 62.88 62.84 62.85 1.2K
13:58 62.86 62.86 62.86 62.86 0.3K
13:59 62.86 62.86 62.85 62.85 0.2K
14:00 62.86 62.86 62.83 62.85 1.2K
14:01 62.85 62.85 62.84 62.84 1.2K
14:02 62.84 62.84 62.77 62.78 3.2K
14:03 62.79 62.79 62.79 62.79 0.3K
14:04 62.78 62.78 62.75 62.75 0.2K
14:05 62.75 62.75 62.75 62.75 1.3K
14:06 62.76 62.76 62.76 62.76 0.7K
14:07 62.76 62.77 62.76 62.77 0.9K
14:08 62.79 62.79 62.79 62.79 0.9K
14:09 62.80 62.80 62.80 62.80 0.4K
14:10 62.81 62.82 62.81 62.82 0.7K
14:11 62.83 62.83 62.81 62.81 1.0K
14:12 62.80 62.81 62.76 62.76 0.8K
14:13 62.77 62.78 62.77 62.78 0.6K
14:14 62.75 62.76 62.75 62.76 0.5K
14:15 62.77 62.80 62.77 62.80 0.6K
14:17 62.80 62.81 62.80 62.81 0.3K
14:18 62.80 62.80 62.80 62.80 0.3K
14:19 62.80 62.81 62.80 62.81 0.7K
14:20 62.80 62.80 62.80 62.80 0.8K
14:21 62.79 62.80 62.79 62.80 0.2K
14:22 62.81 62.81 62.81 62.81 0.1K
14:23 62.82 62.82 62.82 62.82 0.5K
14:24 62.83 62.84 62.83 62.84 0.9K
14:25 62.85 62.85 62.85 62.85 0.3K
14:26 62.87 62.87 62.85 62.85 0.3K
14:27 62.87 62.87 62.87 62.87 0.1K
14:28 62.88 62.88 62.87 62.87 0.3K
14:30 62.86 62.86 62.86 62.86 0.8K
14:31 62.85 62.85 62.84 62.84 0.3K
14:32 62.84 62.84 62.83 62.83 0.3K
14:34 62.84 62.84 62.84 62.84 1.2K
14:35 62.89 62.89 62.89 62.89 0.8K
14:36 62.90 62.90 62.88 62.88 0.5K
14:37 62.89 62.89 62.89 62.89 0.2K
14:38 62.87 62.87 62.87 62.87 1.4K
14:39 62.87 62.87 62.87 62.87 0.1K
14:40 62.88 62.88 62.88 62.88 0.3K
14:41 62.89 62.89 62.89 62.89 0.5K
14:42 62.89 62.89 62.87 62.87 1.0K
14:43 62.86 62.86 62.86 62.86 0.3K
14:44 62.86 62.87 62.86 62.87 0.5K
14:45 62.86 62.86 62.86 62.86 0.2K
14:46 62.85 62.85 62.85 62.85 3.5K
14:47 62.86 62.87 62.86 62.87 0.6K
14:49 62.86 62.86 62.86 62.86 0.2K
14:50 62.86 62.89 62.85 62.89 1.2K
14:51 62.91 62.91 62.91 62.91 0.5K
14:52 62.93 62.93 62.93 62.93 0.1K
14:53 62.92 62.92 62.89 62.89 0.8K
14:54 62.89 62.89 62.89 62.89 0.1K
14:55 62.91 62.91 62.90 62.90 0.9K
14:56 62.91 62.91 62.91 62.91 0.1K
14:57 62.92 62.92 62.90 62.90 0.6K
14:58 62.89 62.89 62.88 62.88 0.2K
14:59 62.87 62.87 62.87 62.87 0.7K
15:00 62.86 62.86 62.86 62.86 0.1K
15:02 62.85 62.89 62.85 62.89 1.9K
15:03 62.90 62.90 62.90 62.90 0.1K
15:04 62.91 62.94 62.91 62.92 1.3K
15:05 62.90 62.92 62.90 62.91 3.9K
15:06 62.95 62.95 62.93 62.93 0.7K
15:07 62.90 62.92 62.90 62.92 0.6K
15:08 62.90 62.90 62.90 62.90 0.1K
15:09 62.90 62.90 62.90 62.90 0.1K
15:10 62.90 62.90 62.90 62.90 0.7K
15:11 62.88 62.88 62.87 62.87 0.4K
15:13 62.87 62.87 62.87 62.87 0.1K
15:14 62.85 62.85 62.85 62.85 0.2K
15:15 62.85 62.89 62.85 62.89 3.0K
15:16 62.97 62.99 62.97 62.99 1.2K
15:17 62.97 62.97 62.97 62.97 1.3K
15:18 62.97 62.97 62.97 62.97 0.1K
15:19 62.98 63.05 62.98 63.05 1.3K
15:20 63.05 63.05 63.05 63.05 0.7K
15:21 63.10 63.10 63.04 63.04 0.9K
15:22 63.03 63.08 63.03 63.08 2.0K
15:24 63.06 63.06 63.04 63.05 1.2K
15:25 63.06 63.06 63.01 63.01 0.8K
15:26 63.03 63.04 63.03 63.04 0.7K
15:27 63.04 63.07 63.04 63.04 1.4K
15:28 63.04 63.04 63.03 63.03 0.2K
15:29 63.05 63.10 63.05 63.10 0.9K
15:30 63.09 63.09 63.03 63.04 2.3K
15:31 63.04 63.04 63.02 63.02 0.6K
15:32 63.01 63.01 62.98 62.98 2.4K
15:33 62.99 62.99 62.99 62.99 0.4K
15:34 62.97 62.97 62.95 62.95 1.3K
15:35 62.96 62.98 62.95 62.95 4.1K
15:36 62.94 62.94 62.93 62.93 1.0K
15:37 62.94 62.95 62.94 62.95 1.5K
15:38 62.94 62.94 62.93 62.94 2.8K
15:39 62.95 62.95 62.95 62.95 1.4K
15:40 62.94 62.94 62.91 62.91 2.1K
15:41 62.91 62.93 62.91 62.93 2.8K
15:42 62.93 62.95 62.93 62.94 1.4K
15:43 62.94 62.97 62.94 62.97 2.0K
15:44 62.97 62.97 62.95 62.95 2.2K
15:45 62.95 62.96 62.93 62.95 3.1K
15:46 62.96 62.96 62.96 62.96 0.8K
15:47 62.97 62.99 62.97 62.99 2.4K
15:48 62.99 62.99 62.98 62.98 2.4K
15:49 62.96 63.02 62.96 63.02 5.3K
15:50 62.95 62.98 62.93 62.94 16.7K
15:51 62.92 62.92 62.91 62.92 3.4K
15:52 62.92 62.95 62.92 62.95 2.8K
15:53 62.94 62.94 62.91 62.92 2.1K
15:54 62.92 62.92 62.91 62.92 4.1K
15:55 62.93 62.96 62.92 62.92 7.2K
15:56 62.90 62.97 62.90 62.97 6.1K
15:57 62.96 63.00 62.96 63.00 4.1K
15:58 63.00 63.09 62.98 63.09 23.7K
15:59 63.09 63.11 63.03 63.05 48.7K
16:00 63.04 63.04 63.04 63.04 528.8K
16:01 63.04 63.04 63.04 63.04 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