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 62.19 62.26 62.19 62.25 15.0K
09:33 62.56 62.56 62.51 62.51 0.5K
09:34 62.50 62.51 62.50 62.51 0.8K
09:35 62.48 62.48 62.48 62.48 0.3K
09:36 62.48 62.48 62.45 62.45 0.4K
09:37 62.54 62.54 62.52 62.52 0.2K
09:38 62.48 62.48 62.46 62.46 1.3K
09:39 62.41 62.57 62.41 62.57 0.8K
09:40 62.49 62.52 62.43 62.52 1.7K
09:41 62.64 62.64 62.64 62.64 0.5K
09:42 62.68 62.68 62.64 62.65 0.3K
09:43 62.65 62.65 62.62 62.63 2.0K
09:44 62.59 62.59 62.58 62.58 1.0K
09:45 62.54 62.54 62.46 62.46 0.3K
09:46 62.44 62.44 62.35 62.35 0.7K
09:47 62.39 62.41 62.39 62.41 0.8K
09:49 62.55 62.59 62.54 62.59 1.2K
09:51 62.58 62.58 62.53 62.55 0.5K
09:52 62.61 62.61 62.56 62.56 0.7K
09:54 62.53 62.53 62.52 62.52 0.7K
09:55 62.51 62.54 62.51 62.54 0.7K
09:56 62.52 62.52 62.47 62.47 0.4K
09:57 62.46 62.46 62.38 62.38 0.4K
09:59 62.44 62.50 62.44 62.50 0.3K
10:00 62.60 62.62 62.60 62.62 0.3K
10:01 62.65 62.65 62.65 62.65 0.4K
10:02 62.66 62.66 62.65 62.65 0.2K
10:03 62.63 62.63 62.59 62.60 0.9K
10:04 62.62 62.62 62.62 62.62 0.2K
10:05 62.62 62.62 62.62 62.62 0.2K
10:06 62.64 62.64 62.60 62.60 1.8K
10:07 62.64 62.64 62.61 62.61 0.5K
10:08 62.62 62.63 62.62 62.63 0.4K
10:09 62.67 62.67 62.64 62.64 0.8K
10:10 62.67 62.70 62.63 62.63 1.1K
10:13 62.62 62.63 62.59 62.59 0.5K
10:15 62.57 62.58 62.57 62.58 0.5K
10:16 62.61 62.64 62.61 62.64 0.2K
10:18 62.72 62.72 62.68 62.68 0.3K
10:20 62.65 62.68 62.65 62.68 0.7K
10:21 62.69 62.69 62.67 62.67 0.3K
10:22 62.66 62.66 62.66 62.66 0.1K
10:23 62.64 62.67 62.60 62.67 1.1K
10:24 62.62 62.62 62.60 62.60 1.3K
10:25 62.56 62.56 62.50 62.50 1.8K
10:26 62.51 62.51 62.51 62.51 0.2K
10:28 62.53 62.57 62.49 62.57 0.8K
10:30 62.58 62.58 62.55 62.55 0.4K
10:31 62.50 62.50 62.50 62.50 0.5K
10:32 62.51 62.53 62.51 62.53 0.8K
10:34 62.50 62.50 62.47 62.47 0.3K
10:35 62.44 62.44 62.44 62.44 0.2K
10:36 62.39 62.39 62.39 62.39 0.1K
10:37 62.39 62.41 62.39 62.40 0.6K
10:38 62.40 62.40 62.35 62.35 0.9K
10:39 62.33 62.33 62.33 62.33 0.2K
10:40 62.30 62.35 62.30 62.35 0.9K
10:41 62.34 62.34 62.34 62.34 0.1K
10:43 62.26 62.26 62.26 62.26 0.3K
10:44 62.28 62.28 62.28 62.28 0.1K
10:45 62.32 62.32 62.30 62.30 1.1K
10:46 62.26 62.28 62.26 62.28 0.4K
10:49 62.28 62.28 62.26 62.26 0.9K
10:50 62.25 62.25 62.25 62.25 0.6K
10:51 62.30 62.30 62.30 62.30 0.2K
10:52 62.28 62.28 62.28 62.28 0.1K
10:53 62.24 62.27 62.24 62.27 1.1K
10:54 62.29 62.29 62.28 62.28 0.6K
10:56 62.23 62.23 62.22 62.22 0.2K
10:58 62.22 62.22 62.21 62.21 1.7K
10:59 62.18 62.18 62.18 62.18 0.1K
11:00 62.16 62.18 62.13 62.18 2.8K
11:01 62.12 62.12 62.12 62.12 0.3K
11:02 62.10 62.14 62.10 62.14 0.9K
11:03 62.19 62.19 62.19 62.19 0.7K
11:04 62.16 62.16 62.16 62.16 0.1K
11:06 62.11 62.11 62.07 62.07 0.7K
11:07 62.07 62.07 62.07 62.07 0.7K
11:08 62.09 62.11 62.09 62.11 0.3K
11:11 62.19 62.19 62.19 62.19 0.1K
11:12 62.21 62.24 62.21 62.24 0.6K
11:13 62.28 62.28 62.28 62.28 0.1K
11:14 62.29 62.32 62.29 62.32 0.6K
11:15 62.38 62.38 62.38 62.38 8.4K
11:17 62.37 62.39 62.34 62.34 1.8K
11:18 62.34 62.35 62.34 62.35 0.2K
11:19 62.35 62.39 62.35 62.39 1.1K
11:20 62.39 62.39 62.31 62.31 4.1K
11:21 62.30 62.30 62.26 62.26 0.2K
11:22 62.25 62.26 62.25 62.25 1.0K
11:23 62.30 62.30 62.30 62.30 0.3K
11:24 62.31 62.31 62.31 62.31 0.1K
11:25 62.31 62.31 62.27 62.27 0.9K
11:28 62.26 62.27 62.26 62.27 0.4K
11:29 62.27 62.29 62.27 62.29 0.8K
11:30 62.27 62.27 62.26 62.26 0.6K
11:31 62.28 62.30 62.28 62.30 0.5K
11:32 62.31 62.32 62.31 62.32 0.2K
11:33 62.32 62.32 62.32 62.32 0.1K
11:34 62.33 62.33 62.33 62.33 0.3K
11:35 62.30 62.30 62.30 62.30 0.2K
11:36 62.27 62.27 62.25 62.25 0.5K
11:37 62.25 62.28 62.25 62.28 0.4K
11:38 62.30 62.33 62.30 62.33 2.7K
11:40 62.35 62.37 62.35 62.37 1.3K
11:41 62.35 62.35 62.33 62.33 0.5K
11:42 62.31 62.31 62.31 62.31 0.2K
11:43 62.29 62.29 62.29 62.29 0.1K
11:44 62.28 62.29 62.28 62.29 0.5K
11:45 62.30 62.31 62.29 62.29 0.6K
11:47 62.30 62.32 62.30 62.31 1.2K
11:48 62.32 62.32 62.32 62.32 0.1K
11:49 62.32 62.33 62.32 62.33 1.1K
11:50 62.34 62.35 62.34 62.35 2.7K
11:51 62.38 62.38 62.38 62.38 0.1K
11:52 62.39 62.41 62.39 62.41 0.6K
11:53 62.40 62.40 62.39 62.39 1.1K
11:54 62.39 62.39 62.39 62.39 0.6K
11:55 62.37 62.37 62.37 62.37 0.3K
11:56 62.38 62.42 62.37 62.37 0.7K
11:57 62.34 62.34 62.34 62.34 0.1K
11:58 62.33 62.33 62.33 62.33 0.1K
11:59 62.31 62.31 62.30 62.30 1.2K
12:00 62.32 62.32 62.32 62.32 0.3K
12:01 62.34 62.34 62.34 62.34 0.4K
12:03 62.30 62.30 62.30 62.30 0.2K
12:05 62.29 62.30 62.29 62.30 0.4K
12:06 62.28 62.32 62.28 62.32 0.5K
12:07 62.32 62.32 62.32 62.32 0.1K
12:08 62.36 62.36 62.36 62.36 0.1K
12:09 62.37 62.38 62.37 62.38 0.5K
12:10 62.38 62.38 62.38 62.38 0.1K
12:11 62.39 62.45 62.39 62.45 0.6K
12:12 62.45 62.52 62.45 62.52 3.2K
12:13 62.54 62.59 62.54 62.59 2.9K
12:15 62.56 62.56 62.53 62.53 3.0K
12:16 62.53 62.53 62.53 62.53 0.3K
12:17 62.57 62.57 62.57 62.57 0.5K
12:19 62.53 62.53 62.46 62.46 1.3K
12:20 62.48 62.48 62.45 62.46 0.9K
12:21 62.47 62.47 62.47 62.47 0.2K
12:22 62.45 62.45 62.45 62.45 0.2K
12:24 62.42 62.45 62.42 62.45 1.1K
12:25 62.49 62.49 62.47 62.47 0.6K
12:26 62.44 62.44 62.43 62.43 0.6K
12:27 62.44 62.47 62.43 62.46 1.3K
12:28 62.45 62.45 62.44 62.44 0.6K
12:30 62.45 62.46 62.45 62.46 0.5K
12:31 62.45 62.48 62.45 62.48 0.3K
12:32 62.49 62.49 62.49 62.49 0.3K
12:34 62.45 62.45 62.45 62.45 0.8K
12:35 62.47 62.47 62.47 62.47 0.4K
12:36 62.45 62.45 62.45 62.45 0.5K
12:37 62.45 62.47 62.45 62.47 0.8K
12:38 62.45 62.45 62.44 62.44 0.4K
12:40 62.46 62.46 62.46 62.46 0.3K
12:41 62.46 62.47 62.46 62.47 1.6K
12:43 62.49 62.49 62.49 62.49 1.7K
12:45 62.49 62.49 62.49 62.49 0.7K
12:46 62.47 62.47 62.43 62.43 0.5K
12:47 62.45 62.45 62.45 62.45 0.2K
12:48 62.43 62.44 62.43 62.43 1.4K
12:49 62.44 62.44 62.43 62.43 1.1K
12:50 62.42 62.42 62.39 62.39 1.2K
12:51 62.41 62.42 62.41 62.42 0.6K
12:52 62.44 62.44 62.44 62.44 0.5K
12:55 62.44 62.46 62.44 62.45 0.6K
12:56 62.48 62.48 62.48 62.48 0.1K
12:57 62.47 62.48 62.47 62.48 0.2K
12:58 62.48 62.48 62.47 62.47 0.5K
12:59 62.48 62.48 62.48 62.48 0.5K
13:00 62.49 62.49 62.49 62.49 0.1K
13:01 62.50 62.51 62.50 62.51 0.3K
13:02 62.51 62.51 62.51 62.51 0.1K
13:03 62.52 62.52 62.50 62.50 0.9K
13:04 62.51 62.53 62.51 62.53 0.4K
13:06 62.54 62.54 62.54 62.54 0.2K
13:07 62.53 62.56 62.53 62.56 0.2K
13:08 62.55 62.55 62.55 62.55 0.1K
13:09 62.55 62.55 62.55 62.55 0.1K
13:10 62.55 62.55 62.54 62.55 1.1K
13:11 62.54 62.54 62.54 62.54 0.5K
13:12 62.53 62.53 62.53 62.53 0.1K
13:13 62.52 62.52 62.51 62.51 0.3K
13:14 62.50 62.50 62.50 62.50 0.1K
13:15 62.50 62.50 62.50 62.50 0.4K
13:16 62.52 62.52 62.52 62.52 0.1K
13:17 62.52 62.52 62.52 62.52 0.8K
13:18 62.53 62.53 62.53 62.53 0.2K
13:19 62.51 62.51 62.51 62.51 0.4K
13:20 62.51 62.52 62.50 62.50 1.2K
13:21 62.50 62.50 62.50 62.50 0.2K
13:23 62.51 62.52 62.51 62.52 0.2K
13:24 62.54 62.54 62.54 62.54 0.2K
13:25 62.55 62.55 62.55 62.55 0.1K
13:26 62.51 62.52 62.51 62.52 1.7K
13:27 62.54 62.54 62.54 62.54 0.1K
13:29 62.52 62.52 62.52 62.52 0.4K
13:30 62.53 62.54 62.53 62.54 0.3K
13:32 62.56 62.57 62.56 62.57 1.9K
13:33 62.59 62.59 62.59 62.59 0.3K
13:34 62.61 62.61 62.61 62.61 0.3K
13:36 62.63 62.63 62.62 62.62 0.3K
13:38 62.64 62.64 62.63 62.63 2.2K
13:39 62.64 62.64 62.64 62.64 0.2K
13:41 62.65 62.66 62.65 62.66 0.5K
13:42 62.67 62.67 62.67 62.67 0.6K
13:43 62.67 62.68 62.67 62.68 1.0K
13:44 62.68 62.68 62.68 62.68 0.1K
13:46 62.68 62.68 62.68 62.68 0.2K
13:49 62.68 62.68 62.68 62.68 2.9K
13:52 62.67 62.67 62.67 62.67 1.2K
13:53 62.69 62.69 62.68 62.68 1.4K
13:55 62.66 62.66 62.66 62.66 0.2K
13:56 62.64 62.64 62.64 62.64 0.4K
13:59 62.63 62.64 62.62 62.62 1.2K
14:00 62.61 62.67 62.61 62.67 0.9K
14:01 62.67 62.67 62.67 62.67 0.1K
14:02 62.67 62.67 62.67 62.67 0.1K
14:04 62.68 62.68 62.68 62.68 0.1K
14:05 62.68 62.68 62.64 62.64 0.5K
14:07 62.66 62.66 62.66 62.66 0.3K
14:08 62.64 62.64 62.64 62.64 0.3K
14:09 62.65 62.65 62.65 62.65 0.1K
14:10 62.63 62.63 62.63 62.63 0.3K
14:11 62.62 62.62 62.62 62.62 1.3K
14:12 62.64 62.64 62.64 62.64 0.2K
14:14 62.63 62.63 62.63 62.63 0.2K
14:15 62.64 62.66 62.64 62.65 1.2K
14:16 62.65 62.66 62.65 62.66 1.1K
14:17 62.64 62.64 62.61 62.61 0.5K
14:18 62.60 62.60 62.60 62.60 0.1K
14:19 62.60 62.60 62.60 62.60 0.1K
14:20 62.61 62.61 62.61 62.61 0.1K
14:21 62.60 62.60 62.58 62.58 0.5K
14:23 62.59 62.59 62.58 62.58 0.6K
14:24 62.57 62.57 62.54 62.54 0.2K
14:25 62.53 62.53 62.48 62.48 0.8K
14:26 62.48 62.50 62.48 62.48 0.4K
14:27 62.49 62.50 62.48 62.50 0.5K
14:29 62.48 62.48 62.48 62.48 0.5K
14:30 62.50 62.50 62.50 62.50 0.1K
14:32 62.51 62.51 62.50 62.50 0.8K
14:33 62.50 62.51 62.50 62.51 0.3K
14:34 62.52 62.52 62.52 62.52 0.1K
14:35 62.52 62.52 62.52 62.52 0.1K
14:36 62.52 62.52 62.52 62.52 1.1K
14:38 62.52 62.53 62.52 62.53 0.4K
14:40 62.54 62.54 62.54 62.54 0.3K
14:41 62.55 62.55 62.50 62.50 0.6K
14:42 62.50 62.50 62.50 62.50 0.1K
14:44 62.48 62.50 62.48 62.50 1.4K
14:46 62.50 62.52 62.50 62.52 0.8K
14:48 62.54 62.57 62.54 62.57 0.9K
14:49 62.58 62.58 62.56 62.56 0.6K
14:50 62.57 62.57 62.57 62.57 0.6K
14:52 62.64 62.64 62.59 62.59 1.0K
14:53 62.60 62.60 62.60 62.60 0.3K
14:55 62.60 62.60 62.57 62.57 2.7K
14:58 62.55 62.55 62.55 62.55 0.1K
14:59 62.55 62.56 62.55 62.56 1.0K
15:00 62.57 62.59 62.57 62.59 0.8K
15:01 62.60 62.60 62.60 62.60 0.1K
15:02 62.60 62.61 62.59 62.61 4.2K
15:03 62.60 62.60 62.59 62.59 0.4K
15:04 62.59 62.59 62.59 62.59 0.7K
15:06 62.59 62.59 62.59 62.59 0.2K
15:07 62.58 62.58 62.57 62.57 1.5K
15:08 62.57 62.57 62.56 62.56 2.4K
15:09 62.56 62.57 62.56 62.57 0.7K
15:10 62.58 62.58 62.57 62.57 1.1K
15:11 62.57 62.57 62.57 62.57 0.6K
15:12 62.58 62.58 62.58 62.58 0.1K
15:13 62.57 62.57 62.56 62.56 0.5K
15:14 62.57 62.57 62.56 62.57 0.9K
15:17 62.56 62.60 62.56 62.60 1.5K
15:18 62.59 62.60 62.58 62.60 0.8K
15:19 62.61 62.61 62.60 62.60 0.4K
15:20 62.62 62.62 62.62 62.62 0.7K
15:21 62.61 62.61 62.61 62.61 0.1K
15:22 62.66 62.68 62.66 62.68 0.9K
15:23 62.69 62.69 62.67 62.67 4.6K
15:24 62.68 62.68 62.68 62.68 0.1K
15:25 62.68 62.68 62.66 62.67 2.0K
15:26 62.68 62.68 62.68 62.68 0.4K
15:27 62.69 62.69 62.69 62.69 0.6K
15:28 62.71 62.71 62.71 62.71 1.1K
15:29 62.70 62.70 62.70 62.70 0.8K
15:30 62.69 62.71 62.67 62.70 3.9K
15:31 62.70 62.70 62.70 62.70 0.1K
15:32 62.69 62.70 62.69 62.70 0.9K
15:33 62.70 62.70 62.69 62.69 0.6K
15:34 62.69 62.69 62.67 62.67 1.0K
15:35 62.68 62.68 62.68 62.68 1.6K
15:36 62.68 62.69 62.68 62.69 0.8K
15:37 62.69 62.69 62.69 62.69 1.0K
15:38 62.69 62.69 62.69 62.69 0.4K
15:39 62.68 62.70 62.68 62.70 0.9K
15:40 62.71 62.71 62.71 62.71 1.5K
15:41 62.72 62.72 62.70 62.70 1.7K
15:42 62.72 62.72 62.71 62.71 1.9K
15:43 62.70 62.71 62.70 62.71 0.3K
15:44 62.70 62.71 62.70 62.71 1.4K
15:45 62.71 62.71 62.71 62.71 1.4K
15:46 62.70 62.71 62.70 62.70 1.1K
15:47 62.70 62.70 62.68 62.68 2.0K
15:48 62.68 62.70 62.68 62.70 1.4K
15:49 62.70 62.71 62.70 62.71 2.4K
15:50 62.73 62.74 62.69 62.73 15.2K
15:51 62.73 62.75 62.73 62.74 3.1K
15:52 62.73 62.74 62.70 62.70 2.6K
15:53 62.70 62.70 62.68 62.69 6.7K
15:54 62.70 62.70 62.69 62.70 3.2K
15:55 62.71 62.74 62.71 62.73 4.9K
15:56 62.75 62.79 62.75 62.78 9.5K
15:57 62.78 62.79 62.75 62.75 11.5K
15:58 62.75 62.76 62.72 62.72 23.2K
15:59 62.71 62.72 62.67 62.72 11.2K
16:00 62.72 62.72 62.72 62.72 118.8K
16:01 62.72 62.72 62.72 62.72 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