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 63.55 63.55 63.55 63.55 3.4K
09:31 63.03 63.03 63.00 63.00 6.1K
09:32 62.80 62.92 62.80 62.92 2.4K
09:33 62.87 62.88 62.87 62.88 0.5K
09:34 62.96 62.99 62.96 62.99 0.8K
09:35 63.10 63.16 63.10 63.12 0.7K
09:37 63.10 63.10 62.95 63.02 5.0K
09:38 63.12 63.12 63.12 63.12 0.4K
09:39 63.09 63.09 63.09 63.09 0.3K
09:40 63.12 63.17 63.12 63.17 0.2K
09:41 63.12 63.12 63.05 63.05 0.4K
09:42 63.09 63.09 63.09 63.09 0.1K
09:43 63.10 63.10 63.10 63.10 2.4K
09:45 63.13 63.13 62.98 62.98 6.2K
09:46 62.95 62.95 62.95 62.95 0.1K
09:47 63.01 63.01 63.01 63.01 0.8K
09:48 63.07 63.13 63.07 63.13 0.6K
09:49 63.12 63.13 63.12 63.13 0.3K
09:50 63.09 63.09 63.01 63.06 1.0K
09:51 63.00 63.06 62.99 63.00 1.9K
09:52 63.01 63.01 63.00 63.00 0.8K
09:53 62.98 63.02 62.98 63.02 0.6K
09:54 62.98 63.00 62.98 63.00 1.7K
09:55 63.01 63.03 62.99 62.99 1.0K
09:56 62.95 62.98 62.89 62.89 6.7K
09:58 62.95 63.00 62.95 62.95 1.5K
09:59 62.90 62.91 62.87 62.91 2.0K
10:00 62.92 62.95 62.88 62.95 1.4K
10:01 62.92 62.92 62.92 62.92 0.5K
10:02 62.90 62.90 62.87 62.89 7.6K
10:03 62.89 62.89 62.83 62.87 1.6K
10:04 62.87 62.94 62.87 62.94 1.2K
10:05 62.89 62.91 62.87 62.89 0.7K
10:06 62.90 62.90 62.90 62.90 0.5K
10:07 62.91 63.00 62.91 63.00 1.9K
10:08 63.09 63.09 63.06 63.06 0.3K
10:09 63.10 63.10 63.03 63.03 0.7K
10:10 63.02 63.03 63.02 63.03 0.5K
10:11 63.08 63.09 63.03 63.03 1.6K
10:12 63.03 63.03 63.03 63.03 0.1K
10:13 63.04 63.16 63.04 63.16 1.6K
10:14 63.17 63.22 63.17 63.22 0.4K
10:15 63.22 63.22 63.22 63.22 0.4K
10:16 63.17 63.17 63.17 63.17 0.3K
10:17 63.21 63.21 63.21 63.21 0.2K
10:18 63.22 63.26 63.22 63.26 0.2K
10:20 63.33 63.33 63.30 63.30 0.5K
10:21 63.26 63.31 63.26 63.29 0.6K
10:22 63.25 63.25 63.25 63.25 0.2K
10:23 63.27 63.27 63.24 63.24 0.3K
10:24 63.24 63.24 63.21 63.21 0.3K
10:25 63.23 63.23 63.20 63.20 0.3K
10:26 63.14 63.18 63.14 63.18 0.7K
10:27 63.17 63.17 63.09 63.09 1.2K
10:28 63.15 63.15 63.15 63.15 0.4K
10:29 63.14 63.17 63.14 63.16 4.5K
10:30 63.14 63.14 63.14 63.14 0.3K
10:31 63.19 63.20 63.19 63.20 0.5K
10:32 63.20 63.20 63.20 63.20 0.2K
10:34 63.14 63.14 63.14 63.14 1.7K
10:35 63.15 63.19 63.15 63.19 0.3K
10:36 63.20 63.20 63.19 63.19 0.7K
10:38 63.19 63.19 63.19 63.19 0.2K
10:40 63.19 63.21 63.19 63.21 0.5K
10:42 63.27 63.28 63.27 63.28 0.2K
10:44 63.24 63.24 63.20 63.20 0.3K
10:45 63.19 63.19 63.19 63.19 0.5K
10:46 63.14 63.15 63.12 63.15 1.2K
10:48 63.15 63.15 63.15 63.15 0.1K
10:49 63.14 63.17 63.14 63.17 2.5K
10:50 63.20 63.20 63.20 63.20 0.3K
10:52 63.20 63.20 63.19 63.19 0.3K
10:53 63.20 63.20 63.20 63.20 0.1K
10:54 63.17 63.17 63.17 63.17 0.2K
10:55 63.18 63.18 63.18 63.18 0.4K
10:56 63.13 63.14 63.13 63.14 0.4K
10:57 63.13 63.13 63.13 63.13 1.5K
10:58 63.13 63.16 63.12 63.16 0.7K
10:59 63.15 63.16 63.13 63.13 1.7K
11:00 63.10 63.10 63.06 63.06 1.0K
11:01 63.07 63.09 63.07 63.09 0.7K
11:02 63.08 63.08 63.02 63.02 2.0K
11:04 63.05 63.05 63.03 63.03 0.8K
11:05 63.06 63.06 63.03 63.03 0.3K
11:06 63.01 63.11 63.00 63.10 2.9K
11:07 63.08 63.08 63.08 63.08 0.2K
11:08 63.05 63.05 63.05 63.05 0.3K
11:09 63.03 63.07 63.01 63.07 0.9K
11:12 63.08 63.15 63.08 63.15 0.8K
11:13 63.16 63.16 63.14 63.16 0.6K
11:15 63.16 63.16 63.16 63.16 0.4K
11:16 63.14 63.14 63.14 63.14 0.4K
11:17 63.16 63.18 63.16 63.18 0.4K
11:18 63.17 63.17 63.15 63.17 0.8K
11:19 63.18 63.18 63.15 63.15 0.5K
11:20 63.15 63.15 63.15 63.15 0.7K
11:21 63.18 63.18 63.18 63.18 0.1K
11:23 63.19 63.19 63.19 63.19 0.1K
11:24 63.17 63.17 63.17 63.17 0.1K
11:25 63.17 63.17 63.17 63.17 0.1K
11:26 63.16 63.17 63.15 63.17 0.5K
11:28 63.20 63.20 63.20 63.20 0.1K
11:29 63.18 63.18 63.18 63.18 1.0K
11:31 63.16 63.16 63.14 63.14 3.5K
11:32 63.15 63.15 63.14 63.14 2.0K
11:33 63.14 63.14 63.13 63.13 2.6K
11:34 63.14 63.15 63.13 63.15 0.9K
11:35 63.16 63.16 63.13 63.14 1.6K
11:36 63.14 63.15 63.14 63.14 1.4K
11:37 63.16 63.16 63.16 63.16 0.3K
11:38 63.18 63.22 63.18 63.22 0.6K
11:40 63.22 63.24 63.21 63.24 0.8K
11:41 63.22 63.25 63.22 63.25 0.5K
11:42 63.25 63.25 63.25 63.25 0.1K
11:43 63.18 63.24 63.18 63.24 4.3K
11:44 63.28 63.31 63.28 63.31 0.7K
11:45 63.29 63.29 63.29 63.29 0.2K
11:46 63.28 63.29 63.28 63.29 0.2K
11:48 63.26 63.26 63.26 63.26 0.5K
11:50 63.27 63.29 63.27 63.29 0.8K
11:51 63.30 63.30 63.30 63.30 0.1K
11:55 63.29 63.29 63.29 63.29 2.5K
11:57 63.33 63.33 63.33 63.33 0.4K
11:58 63.33 63.33 63.33 63.33 0.1K
11:59 63.35 63.35 63.35 63.35 0.8K
12:00 63.35 63.35 63.34 63.34 1.2K
12:01 63.33 63.35 63.33 63.35 1.2K
12:02 63.38 63.38 63.38 63.38 0.3K
12:03 63.40 63.40 63.40 63.40 0.4K
12:04 63.44 63.44 63.44 63.44 1.1K
12:07 63.43 63.43 63.40 63.40 1.4K
12:09 63.40 63.40 63.40 63.40 0.1K
12:10 63.40 63.41 63.40 63.41 0.2K
12:11 63.42 63.42 63.42 63.42 0.2K
12:12 63.44 63.46 63.44 63.46 1.2K
12:13 63.48 63.48 63.48 63.48 0.1K
12:14 63.48 63.48 63.46 63.46 0.6K
12:15 63.46 63.46 63.46 63.46 0.2K
12:17 63.45 63.45 63.37 63.37 0.9K
12:18 63.37 63.39 63.37 63.39 0.4K
12:20 63.40 63.41 63.40 63.41 0.4K
12:22 63.43 63.45 63.43 63.43 1.7K
12:23 63.44 63.44 63.44 63.44 0.1K
12:25 63.43 63.44 63.43 63.44 0.2K
12:26 63.47 63.47 63.47 63.47 0.5K
12:27 63.46 63.46 63.46 63.46 0.8K
12:30 63.46 63.50 63.46 63.50 0.5K
12:32 63.47 63.49 63.47 63.49 0.8K
12:33 63.44 63.44 63.44 63.44 0.3K
12:34 63.43 63.43 63.42 63.42 1.3K
12:35 63.42 63.43 63.42 63.43 0.2K
12:37 63.46 63.50 63.46 63.50 0.5K
12:39 63.44 63.44 63.43 63.43 1.2K
12:41 63.41 63.41 63.36 63.36 0.8K
12:42 63.37 63.37 63.37 63.37 0.2K
12:44 63.38 63.38 63.38 63.38 0.3K
12:45 63.40 63.40 63.40 63.40 0.2K
12:47 63.39 63.44 63.39 63.44 2.4K
12:49 63.44 63.45 63.44 63.45 0.3K
12:52 63.50 63.50 63.50 63.50 0.7K
12:55 63.54 63.63 63.54 63.63 5.4K
12:56 63.62 63.68 63.60 63.61 4.4K
12:57 63.64 63.64 63.62 63.62 0.5K
13:00 63.54 63.60 63.54 63.58 2.6K
13:01 63.59 63.60 63.59 63.60 1.0K
13:02 63.66 63.66 63.62 63.65 2.7K
13:03 63.68 63.68 63.68 63.68 0.1K
13:04 63.69 63.69 63.67 63.67 0.2K
13:05 63.68 63.68 63.68 63.68 0.1K
13:06 63.66 63.66 63.63 63.63 0.4K
13:07 63.59 63.59 63.59 63.59 0.3K
13:09 63.54 63.56 63.52 63.56 2.7K
13:10 63.52 63.52 63.48 63.50 3.5K
13:11 63.49 63.49 63.47 63.47 1.7K
13:12 63.48 63.53 63.48 63.49 2.1K
13:13 63.48 63.48 63.48 63.48 0.3K
13:14 63.51 63.51 63.51 63.51 0.2K
13:15 63.51 63.51 63.51 63.51 0.1K
13:16 63.52 63.53 63.52 63.53 0.2K
13:17 63.54 63.55 63.54 63.55 0.7K
13:18 63.55 63.56 63.55 63.56 0.9K
13:19 63.53 63.53 63.51 63.51 0.2K
13:20 63.51 63.51 63.51 63.51 1.8K
13:21 63.52 63.55 63.52 63.54 0.9K
13:22 63.54 63.54 63.54 63.54 1.3K
13:23 63.49 63.50 63.49 63.50 0.9K
13:25 63.52 63.52 63.52 63.52 0.2K
13:26 63.47 63.47 63.46 63.46 0.3K
13:27 63.47 63.47 63.47 63.47 1.2K
13:28 63.47 63.47 63.47 63.47 0.3K
13:29 63.48 63.49 63.48 63.49 0.3K
13:30 63.48 63.48 63.48 63.48 0.3K
13:32 63.55 63.55 63.55 63.55 6.1K
13:33 63.55 63.56 63.55 63.55 0.7K
13:34 63.55 63.55 63.55 63.55 0.2K
13:38 63.53 63.56 63.53 63.56 0.8K
13:39 63.58 63.58 63.58 63.58 0.4K
13:40 63.60 63.60 63.59 63.59 0.7K
13:42 63.58 63.58 63.58 63.58 0.1K
13:43 63.58 63.58 63.58 63.58 0.1K
13:45 63.56 63.56 63.56 63.56 0.1K
13:46 63.55 63.55 63.55 63.55 0.1K
13:47 63.53 63.53 63.53 63.53 0.1K
13:49 63.53 63.58 63.53 63.56 2.5K
13:50 63.56 63.56 63.56 63.56 0.8K
13:51 63.55 63.55 63.55 63.55 0.1K
13:52 63.56 63.56 63.53 63.53 0.5K
13:53 63.47 63.47 63.47 63.47 0.2K
13:54 63.47 63.55 63.47 63.55 2.6K
13:56 63.55 63.56 63.55 63.56 0.5K
13:57 63.57 63.57 63.57 63.57 0.1K
13:58 63.58 63.61 63.58 63.61 0.6K
13:59 63.59 63.61 63.59 63.61 1.1K
14:01 63.60 63.60 63.55 63.59 21.5K
14:02 63.61 63.63 63.61 63.63 0.4K
14:03 63.62 63.65 63.62 63.63 1.1K
14:04 63.65 63.66 63.64 63.66 0.9K
14:05 63.65 63.67 63.65 63.65 0.5K
14:06 63.69 63.69 63.65 63.65 0.2K
14:07 63.66 63.66 63.63 63.65 24.9K
14:08 63.64 63.66 63.64 63.65 0.8K
14:09 63.64 63.65 63.64 63.65 0.6K
14:10 63.64 63.65 63.63 63.65 1.0K
14:11 63.64 63.65 63.62 63.64 2.7K
14:12 63.64 63.64 63.55 63.55 5.0K
14:13 63.57 63.57 63.57 63.57 0.6K
14:14 63.58 63.61 63.58 63.61 0.5K
14:15 63.64 63.64 63.64 63.64 0.1K
14:16 63.64 63.65 63.64 63.65 1.2K
14:17 63.65 63.70 63.65 63.70 21.7K
14:18 63.67 63.67 63.67 63.67 0.2K
14:19 63.67 63.67 63.67 63.67 0.4K
14:20 63.67 63.67 63.61 63.61 5.1K
14:21 63.60 63.63 63.60 63.63 0.5K
14:22 63.63 63.63 63.63 63.63 0.4K
14:23 63.63 63.63 63.61 63.61 0.4K
14:24 63.64 63.64 63.64 63.64 0.3K
14:25 63.63 63.63 63.63 63.63 0.5K
14:26 63.63 63.67 63.63 63.67 1.1K
14:28 63.66 63.67 63.66 63.67 0.5K
14:29 63.67 63.67 63.66 63.67 2.2K
14:30 63.67 63.73 63.67 63.73 21.0K
14:31 63.74 63.74 63.74 63.74 0.1K
14:33 63.75 63.78 63.75 63.78 0.6K
14:34 63.79 63.80 63.79 63.80 1.1K
14:35 63.81 63.82 63.81 63.82 0.7K
14:36 63.82 63.83 63.82 63.83 0.6K
14:37 63.82 63.82 63.79 63.80 1.6K
14:38 63.79 63.79 63.78 63.79 0.6K
14:39 63.80 63.80 63.75 63.75 1.1K
14:40 63.75 63.77 63.75 63.77 0.3K
14:41 63.79 63.80 63.79 63.80 0.3K
14:42 63.78 63.78 63.78 63.78 0.6K
14:43 63.77 63.77 63.77 63.77 0.9K
14:44 63.75 63.75 63.75 63.75 0.1K
14:45 63.75 63.78 63.75 63.77 4.0K
14:46 63.75 63.75 63.74 63.74 0.5K
14:47 63.73 63.73 63.73 63.73 0.2K
14:48 63.73 63.75 63.73 63.74 0.3K
14:49 63.75 63.75 63.75 63.75 0.1K
14:50 63.76 63.78 63.76 63.78 3.2K
14:51 63.77 63.77 63.75 63.75 0.6K
14:53 63.77 63.77 63.75 63.76 0.7K
14:54 63.76 63.78 63.76 63.77 2.2K
14:55 63.75 63.78 63.73 63.78 0.7K
14:56 63.77 63.78 63.77 63.78 0.9K
14:57 63.76 63.76 63.76 63.76 0.2K
14:59 63.77 63.77 63.77 63.77 0.4K
15:00 63.76 63.77 63.76 63.77 0.4K
15:02 63.77 63.77 63.76 63.76 0.4K
15:03 63.75 63.75 63.75 63.75 0.1K
15:04 63.74 63.74 63.74 63.74 0.2K
15:05 63.75 63.75 63.75 63.75 0.2K
15:06 63.72 63.72 63.70 63.70 0.8K
15:07 63.71 63.71 63.69 63.69 0.6K
15:09 63.67 63.68 63.67 63.67 0.6K
15:10 63.70 63.72 63.70 63.72 0.4K
15:11 63.70 63.70 63.69 63.69 0.2K
15:12 63.72 63.72 63.72 63.72 0.2K
15:14 63.70 63.70 63.68 63.68 0.3K
15:15 63.67 63.67 63.65 63.65 3.4K
15:17 63.62 63.62 63.61 63.61 0.3K
15:18 63.60 63.61 63.60 63.61 0.7K
15:19 63.62 63.62 63.59 63.59 0.5K
15:20 63.58 63.58 63.56 63.56 0.2K
15:21 63.57 63.57 63.57 63.57 0.1K
15:22 63.56 63.56 63.55 63.55 0.2K
15:23 63.55 63.55 63.53 63.53 0.3K
15:24 63.53 63.53 63.53 63.53 0.3K
15:25 63.54 63.54 63.51 63.51 0.3K
15:26 63.48 63.48 63.47 63.47 0.8K
15:27 63.45 63.45 63.42 63.42 0.4K
15:28 63.41 63.42 63.41 63.42 0.3K
15:29 63.42 63.42 63.41 63.41 0.7K
15:30 63.41 63.41 63.41 63.41 0.1K
15:31 63.40 63.50 63.38 63.50 5.9K
15:32 63.51 63.51 63.49 63.49 0.4K
15:33 63.50 63.52 63.50 63.52 0.3K
15:34 63.54 63.54 63.53 63.53 0.3K
15:35 63.52 63.53 63.52 63.53 0.5K
15:36 63.53 63.53 63.50 63.50 0.7K
15:37 63.49 63.50 63.48 63.48 0.6K
15:38 63.47 63.47 63.45 63.46 0.7K
15:39 63.46 63.46 63.44 63.44 0.5K
15:40 63.44 63.45 63.44 63.45 0.6K
15:41 63.45 63.45 63.45 63.45 0.2K
15:42 63.46 63.47 63.46 63.47 0.6K
15:43 63.48 63.48 63.48 63.48 0.2K
15:44 63.49 63.51 63.49 63.51 0.9K
15:45 63.51 63.52 63.51 63.52 1.3K
15:46 63.53 63.53 63.53 63.53 0.2K
15:47 63.53 63.53 63.52 63.53 1.1K
15:48 63.51 63.53 63.51 63.53 0.8K
15:49 63.52 63.54 63.51 63.51 2.1K
15:50 63.57 63.57 63.52 63.52 17.7K
15:51 63.54 63.54 63.49 63.51 7.1K
15:52 63.52 63.52 63.52 63.52 5.8K
15:53 63.51 63.51 63.47 63.49 6.8K
15:54 63.50 63.50 63.47 63.49 12.6K
15:55 63.49 63.53 63.47 63.50 21.8K
15:56 63.50 63.56 63.50 63.56 4.3K
15:57 63.55 63.57 63.55 63.57 5.5K
15:58 63.58 63.58 63.53 63.54 18.9K
15:59 63.54 63.55 63.50 63.50 19.2K
16:00 63.51 63.51 63.51 63.51 328.1K
16:01 63.51 63.51 63.51 63.51 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