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 63.50 63.50 63.43 63.47 11.5K
09:31 63.61 63.65 63.55 63.56 5.6K
09:32 63.50 63.50 63.49 63.49 0.5K
09:33 63.37 63.37 63.32 63.33 0.5K
09:35 63.29 63.29 63.24 63.26 3.4K
09:36 63.30 63.32 63.24 63.24 3.9K
09:37 63.20 63.20 63.19 63.19 0.3K
09:38 63.26 63.30 63.23 63.26 1.8K
09:39 63.27 63.27 63.27 63.27 1.0K
09:40 63.21 63.26 63.21 63.21 0.7K
09:41 63.22 63.25 63.22 63.25 0.6K
09:42 63.23 63.25 63.15 63.15 1.7K
09:43 63.10 63.10 63.10 63.10 1.0K
09:44 62.98 63.01 62.89 62.89 1.1K
09:45 62.80 62.80 62.61 62.61 5.9K
09:46 62.66 62.66 62.61 62.61 1.1K
09:47 62.65 62.69 62.65 62.69 0.3K
09:48 62.68 62.75 62.68 62.75 1.7K
09:49 62.74 62.80 62.71 62.71 0.4K
09:50 62.68 62.68 62.51 62.54 1.6K
09:51 62.54 62.60 62.51 62.51 0.7K
09:52 62.50 62.50 62.45 62.45 0.3K
09:53 62.45 62.45 62.41 62.41 0.4K
09:54 62.53 62.54 62.53 62.54 0.6K
09:55 62.68 62.68 62.68 62.68 0.3K
09:56 62.62 62.62 62.54 62.54 2.1K
09:57 62.55 62.59 62.51 62.59 7.0K
09:58 62.53 62.58 62.53 62.58 0.3K
09:59 62.66 62.68 62.66 62.68 0.4K
10:00 62.64 62.64 62.51 62.51 4.6K
10:01 62.53 62.53 62.48 62.51 0.6K
10:03 62.58 62.58 62.55 62.57 0.7K
10:04 62.57 62.57 62.57 62.57 0.2K
10:05 62.64 62.64 62.64 62.64 0.2K
10:06 62.65 62.65 62.55 62.55 1.2K
10:07 62.58 62.65 62.58 62.65 0.3K
10:08 62.64 62.64 62.64 62.64 0.5K
10:09 62.57 62.59 62.57 62.59 0.4K
10:10 62.63 62.63 62.63 62.63 0.1K
10:11 62.59 62.59 62.59 62.59 0.2K
10:12 62.60 62.60 62.58 62.58 0.6K
10:13 62.61 62.61 62.61 62.61 0.7K
10:14 62.54 62.54 62.47 62.47 0.5K
10:16 62.48 62.49 62.48 62.49 0.4K
10:18 62.55 62.57 62.55 62.57 0.7K
10:20 62.63 62.68 62.63 62.68 0.2K
10:21 62.71 62.74 62.71 62.74 0.3K
10:22 62.70 62.70 62.70 62.70 0.5K
10:23 62.67 62.67 62.67 62.67 0.1K
10:25 62.63 62.63 62.59 62.59 0.2K
10:26 62.62 62.64 62.62 62.64 0.7K
10:27 62.69 62.73 62.69 62.73 0.7K
10:28 62.72 62.72 62.72 62.72 0.1K
10:29 62.74 62.74 62.74 62.74 0.1K
10:30 62.75 62.80 62.75 62.80 0.9K
10:31 62.84 62.87 62.84 62.87 0.3K
10:32 62.88 62.88 62.88 62.88 0.1K
10:33 62.91 62.92 62.91 62.92 0.2K
10:34 62.93 62.93 62.93 62.93 0.2K
10:35 62.94 62.94 62.90 62.91 1.3K
10:36 62.88 62.90 62.88 62.90 0.2K
10:38 62.92 62.92 62.92 62.92 0.3K
10:39 62.90 62.90 62.88 62.88 0.7K
10:41 62.89 62.89 62.89 62.89 0.1K
10:42 62.93 62.95 62.93 62.95 0.5K
10:43 62.97 62.97 62.97 62.97 0.2K
10:45 63.01 63.06 63.00 63.06 6.9K
10:47 63.07 63.07 63.07 63.07 0.7K
10:48 63.10 63.15 63.10 63.15 0.9K
10:49 63.13 63.13 63.11 63.11 0.5K
10:50 63.15 63.15 63.15 63.15 0.5K
10:51 63.16 63.16 63.14 63.14 0.3K
10:52 63.15 63.15 63.15 63.15 0.1K
10:53 63.13 63.13 63.13 63.13 0.1K
10:54 63.15 63.20 63.15 63.20 0.4K
10:55 63.19 63.19 63.19 63.19 0.8K
10:56 63.19 63.19 63.16 63.16 0.6K
10:57 63.21 63.21 63.21 63.21 0.1K
10:58 63.20 63.25 63.20 63.25 0.9K
11:00 63.27 63.29 63.27 63.29 0.5K
11:01 63.34 63.41 63.34 63.40 5.7K
11:02 63.38 63.38 63.38 63.38 0.4K
11:03 63.43 63.43 63.38 63.38 0.8K
11:04 63.40 63.40 63.37 63.37 0.7K
11:05 63.40 63.42 63.38 63.42 0.4K
11:07 63.39 63.43 63.39 63.43 1.0K
11:09 63.44 63.48 63.44 63.48 1.4K
11:10 63.52 63.52 63.48 63.48 0.6K
11:11 63.47 63.47 63.45 63.45 0.2K
11:12 63.45 63.45 63.41 63.41 0.3K
11:13 63.37 63.37 63.37 63.37 0.2K
11:14 63.37 63.41 63.37 63.41 6.0K
11:15 63.38 63.38 63.38 63.38 0.1K
11:16 63.37 63.38 63.37 63.38 0.2K
11:18 63.37 63.37 63.37 63.37 0.4K
11:19 63.38 63.39 63.37 63.37 0.5K
11:20 63.42 63.43 63.42 63.43 0.4K
11:21 63.45 63.45 63.41 63.44 2.7K
11:22 63.44 63.47 63.44 63.47 0.5K
11:23 63.47 63.47 63.46 63.46 0.5K
11:25 63.43 63.43 63.43 63.43 0.1K
11:26 63.42 63.43 63.41 63.41 0.3K
11:27 63.39 63.39 63.39 63.39 0.1K
11:28 63.42 63.42 63.42 63.42 0.2K
11:29 63.40 63.42 63.40 63.42 0.4K
11:30 63.41 63.41 63.38 63.38 0.4K
11:31 63.34 63.34 63.33 63.33 1.5K
11:32 63.32 63.32 63.32 63.32 0.1K
11:33 63.30 63.30 63.27 63.27 0.3K
11:34 63.27 63.27 63.25 63.25 0.4K
11:35 63.29 63.32 63.29 63.32 0.3K
11:36 63.30 63.30 63.30 63.30 0.1K
11:38 63.29 63.29 63.29 63.29 0.4K
11:39 63.32 63.32 63.29 63.29 0.4K
11:40 63.28 63.29 63.28 63.29 0.4K
11:42 63.29 63.29 63.29 63.29 0.1K
11:43 63.33 63.33 63.33 63.33 0.4K
11:44 63.28 63.28 63.28 63.28 0.9K
11:45 63.28 63.28 63.27 63.27 0.2K
11:46 63.24 63.24 63.23 63.23 0.2K
11:47 63.23 63.23 63.22 63.22 0.9K
11:48 63.24 63.28 63.21 63.28 1.7K
11:50 63.33 63.33 63.31 63.33 0.8K
11:51 63.30 63.30 63.30 63.30 0.2K
11:53 63.29 63.29 63.29 63.29 0.2K
11:54 63.27 63.28 63.27 63.27 0.4K
11:55 63.25 63.25 63.25 63.25 0.2K
11:57 63.25 63.25 63.18 63.18 0.6K
11:58 63.20 63.20 63.20 63.20 0.4K
11:59 63.19 63.19 63.19 63.19 0.2K
12:00 63.17 63.22 63.17 63.22 0.4K
12:01 63.20 63.20 63.18 63.18 0.4K
12:02 63.20 63.21 63.20 63.21 0.3K
12:03 63.23 63.24 63.23 63.24 0.6K
12:04 63.22 63.22 63.18 63.18 0.4K
12:05 63.16 63.16 63.16 63.16 0.2K
12:06 63.15 63.16 63.15 63.16 0.2K
12:07 63.16 63.16 63.16 63.16 0.1K
12:08 63.14 63.14 63.14 63.14 0.2K
12:09 63.13 63.13 63.13 63.13 0.4K
12:11 63.16 63.17 63.16 63.17 0.5K
12:12 63.20 63.20 63.20 63.20 0.5K
12:14 63.23 63.23 63.23 63.23 0.4K
12:15 63.24 63.24 63.23 63.23 1.0K
12:16 63.22 63.22 63.22 63.22 0.1K
12:17 63.19 63.21 63.19 63.21 0.4K
12:18 63.22 63.22 63.22 63.22 0.1K
12:20 63.19 63.19 63.19 63.19 0.1K
12:22 63.18 63.18 63.18 63.18 0.2K
12:23 63.19 63.19 63.18 63.18 0.2K
12:24 63.21 63.21 63.21 63.21 0.1K
12:27 63.23 63.23 63.20 63.20 0.2K
12:28 63.19 63.19 63.18 63.18 0.2K
12:29 63.20 63.24 63.20 63.24 0.4K
12:31 63.24 63.24 63.24 63.24 0.1K
12:32 63.23 63.26 63.23 63.23 0.5K
12:34 63.27 63.27 63.27 63.27 0.1K
12:35 63.22 63.24 63.20 63.20 0.7K
12:36 63.21 63.21 63.20 63.20 1.6K
12:37 63.19 63.20 63.19 63.20 0.5K
12:39 63.23 63.23 63.23 63.23 0.3K
12:40 63.26 63.27 63.25 63.27 0.5K
12:41 63.25 63.25 63.25 63.25 0.2K
12:43 63.28 63.28 63.28 63.28 0.1K
12:44 63.26 63.26 63.26 63.26 1.1K
12:45 63.27 63.27 63.23 63.23 0.6K
12:46 63.25 63.25 63.25 63.25 0.1K
12:48 63.25 63.26 63.25 63.26 1.2K
12:49 63.25 63.25 63.25 63.25 0.3K
12:50 63.24 63.24 63.24 63.24 0.1K
12:51 63.23 63.23 63.21 63.21 0.4K
12:52 63.20 63.20 63.20 63.20 1.3K
12:53 63.17 63.17 63.15 63.15 2.0K
12:54 63.17 63.17 63.17 63.17 0.8K
12:55 63.18 63.18 63.17 63.17 0.3K
12:56 63.13 63.13 63.13 63.13 0.3K
12:59 63.14 63.17 63.13 63.17 1.5K
13:00 63.17 63.18 63.17 63.18 0.3K
13:01 63.15 63.15 63.09 63.09 3.1K
13:03 63.13 63.13 63.13 63.13 0.1K
13:05 63.13 63.13 63.13 63.13 0.1K
13:06 63.11 63.11 63.11 63.11 0.1K
13:07 63.10 63.10 63.10 63.10 0.8K
13:08 63.13 63.13 63.13 63.13 0.3K
13:09 63.15 63.15 63.15 63.15 0.1K
13:12 63.18 63.18 63.18 63.18 0.2K
13:13 63.19 63.21 63.19 63.21 0.4K
13:14 63.25 63.25 63.25 63.25 0.1K
13:15 63.26 63.26 63.26 63.26 0.2K
13:16 63.28 63.28 63.26 63.26 0.7K
13:17 63.29 63.29 63.29 63.29 0.1K
13:18 63.26 63.26 63.26 63.26 0.1K
13:19 63.27 63.30 63.27 63.30 0.5K
13:22 63.33 63.34 63.33 63.34 0.2K
13:23 63.34 63.35 63.34 63.35 0.4K
13:24 63.37 63.37 63.34 63.34 0.8K
13:25 63.35 63.35 63.33 63.33 0.4K
13:28 63.34 63.34 63.34 63.34 0.1K
13:29 63.35 63.35 63.35 63.35 0.1K
13:31 63.37 63.37 63.37 63.37 0.1K
13:32 63.37 63.37 63.36 63.36 0.4K
13:33 63.35 63.36 63.35 63.36 0.3K
13:35 63.35 63.35 63.32 63.32 0.3K
13:37 63.34 63.34 63.34 63.34 0.1K
13:38 63.34 63.34 63.34 63.34 0.1K
13:41 63.34 63.37 63.34 63.37 0.3K
13:44 63.41 63.41 63.41 63.41 0.2K
13:48 63.38 63.39 63.38 63.39 1.1K
13:49 63.40 63.41 63.40 63.40 1.0K
13:50 63.39 63.41 63.39 63.41 0.4K
13:51 63.41 63.41 63.39 63.39 0.4K
13:52 63.38 63.39 63.37 63.39 1.2K
13:53 63.40 63.42 63.40 63.42 0.3K
13:55 63.41 63.41 63.40 63.40 0.4K
13:56 63.41 63.41 63.39 63.39 0.4K
13:57 63.37 63.37 63.37 63.37 0.2K
13:58 63.36 63.38 63.36 63.38 0.9K
13:59 63.38 63.39 63.38 63.38 0.3K
14:00 63.39 63.39 63.39 63.39 0.2K
14:01 63.39 63.39 63.38 63.38 0.6K
14:02 63.36 63.36 63.35 63.35 0.4K
14:03 63.35 63.36 63.35 63.36 0.2K
14:04 63.37 63.38 63.37 63.38 0.2K
14:05 63.36 63.36 63.35 63.35 0.6K
14:06 63.37 63.37 63.37 63.37 1.0K
14:07 63.36 63.36 63.36 63.36 0.4K
14:08 63.37 63.39 63.37 63.37 1.4K
14:10 63.37 63.37 63.35 63.35 0.9K
14:11 63.37 63.39 63.37 63.38 0.4K
14:12 63.38 63.38 63.38 63.38 0.3K
14:15 63.41 63.44 63.41 63.44 2.2K
14:16 63.45 63.45 63.45 63.45 0.2K
14:17 63.46 63.49 63.46 63.49 0.3K
14:19 63.50 63.50 63.50 63.50 0.6K
14:21 63.52 63.52 63.52 63.52 0.2K
14:23 63.56 63.56 63.51 63.51 1.3K
14:24 63.50 63.54 63.50 63.54 0.4K
14:26 63.53 63.56 63.53 63.56 0.6K
14:27 63.58 63.59 63.58 63.59 0.2K
14:28 63.59 63.59 63.57 63.57 1.0K
14:29 63.57 63.57 63.57 63.57 0.1K
14:30 63.57 63.57 63.57 63.57 0.1K
14:31 63.57 63.59 63.57 63.59 0.7K
14:32 63.60 63.60 63.60 63.60 0.6K
14:33 63.60 63.61 63.60 63.61 0.6K
14:34 63.59 63.60 63.59 63.60 0.4K
14:35 63.58 63.58 63.58 63.58 0.2K
14:36 63.56 63.56 63.55 63.55 0.3K
14:38 63.57 63.57 63.56 63.56 1.2K
14:39 63.55 63.56 63.55 63.56 0.4K
14:40 63.56 63.56 63.56 63.56 0.3K
14:41 63.55 63.55 63.55 63.55 0.2K
14:42 63.57 63.58 63.57 63.58 0.6K
14:43 63.58 63.58 63.56 63.56 0.6K
14:45 63.57 63.58 63.57 63.58 0.4K
14:46 63.60 63.60 63.58 63.58 0.5K
14:47 63.57 63.58 63.57 63.58 0.2K
14:48 63.57 63.57 63.57 63.57 0.1K
14:49 63.58 63.58 63.58 63.58 0.2K
14:50 63.58 63.58 63.57 63.57 0.2K
14:51 63.58 63.59 63.58 63.59 0.5K
14:52 63.58 63.58 63.57 63.57 0.3K
14:53 63.56 63.56 63.55 63.56 1.2K
14:55 63.56 63.56 63.56 63.56 2.4K
14:56 63.55 63.56 63.55 63.56 1.8K
14:57 63.56 63.56 63.56 63.56 0.5K
14:58 63.56 63.56 63.56 63.56 0.4K
14:59 63.55 63.55 63.55 63.55 0.3K
15:00 63.52 63.53 63.52 63.52 1.3K
15:02 63.50 63.51 63.50 63.50 2.4K
15:03 63.53 63.53 63.53 63.53 0.7K
15:04 63.54 63.54 63.54 63.54 0.5K
15:05 63.53 63.54 63.53 63.54 0.9K
15:06 63.54 63.54 63.54 63.54 0.5K
15:07 63.52 63.52 63.52 63.52 0.5K
15:09 63.51 63.53 63.51 63.53 0.6K
15:10 63.53 63.53 63.53 63.53 0.1K
15:11 63.53 63.53 63.50 63.50 0.6K
15:12 63.48 63.48 63.46 63.47 0.4K
15:13 63.49 63.49 63.49 63.49 0.3K
15:14 63.49 63.49 63.49 63.49 0.1K
15:15 63.49 63.51 63.49 63.51 0.7K
15:17 63.52 63.54 63.52 63.54 1.4K
15:18 63.55 63.55 63.53 63.54 1.2K
15:19 63.55 63.55 63.55 63.55 0.2K
15:20 63.54 63.54 63.54 63.54 1.3K
15:21 63.52 63.52 63.51 63.51 2.5K
15:22 63.50 63.50 63.49 63.49 0.8K
15:23 63.49 63.50 63.49 63.50 0.4K
15:24 63.50 63.50 63.49 63.50 0.3K
15:25 63.50 63.50 63.48 63.48 1.3K
15:26 63.50 63.51 63.47 63.47 1.2K
15:27 63.50 63.50 63.50 63.50 0.9K
15:28 63.49 63.49 63.44 63.44 1.8K
15:29 63.46 63.51 63.46 63.49 1.1K
15:30 63.49 63.49 63.49 63.49 0.2K
15:31 63.49 63.49 63.48 63.49 0.5K
15:32 63.49 63.49 63.48 63.48 0.7K
15:33 63.48 63.48 63.47 63.47 0.3K
15:34 63.46 63.46 63.46 63.46 0.1K
15:35 63.47 63.49 63.47 63.48 1.8K
15:36 63.49 63.50 63.49 63.50 0.4K
15:37 63.51 63.51 63.50 63.50 0.6K
15:38 63.51 63.51 63.51 63.51 0.4K
15:39 63.50 63.50 63.47 63.49 1.5K
15:40 63.49 63.50 63.49 63.50 5.4K
15:41 63.50 63.50 63.47 63.47 5.4K
15:42 63.49 63.50 63.49 63.50 4.4K
15:43 63.50 63.50 63.50 63.50 8.8K
15:44 63.50 63.51 63.50 63.50 10.4K
15:45 63.50 63.50 63.50 63.50 9.0K
15:46 63.50 63.57 63.50 63.57 9.3K
15:47 63.59 63.59 63.59 63.59 0.1K
15:48 63.56 63.57 63.56 63.57 2.3K
15:49 63.58 63.58 63.53 63.53 3.1K
15:50 63.53 63.54 63.51 63.53 19.0K
15:51 63.53 63.53 63.50 63.50 1.9K
15:52 63.50 63.50 63.49 63.50 1.4K
15:53 63.51 63.51 63.51 63.51 1.1K
15:54 63.51 63.51 63.47 63.47 1.7K
15:55 63.51 63.52 63.50 63.51 3.6K
15:56 63.49 63.55 63.49 63.53 7.5K
15:57 63.52 63.54 63.52 63.54 8.6K
15:58 63.53 63.53 63.52 63.53 2.4K
15:59 63.53 63.58 63.52 63.58 10.6K
16:00 63.58 63.58 63.58 63.58 830.0K
16:01 63.58 63.58 63.58 63.58 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