Magna Intl

MGA
🏛️ カナダ →
67.69
最終更新: 2025-10-02
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 64.24 64.24 8.2K
09:31 64.32 64.37 64.32 64.37 0.4K
09:32 64.26 64.31 64.20 64.31 1.3K
09:34 64.30 64.30 64.30 64.30 0.2K
09:35 64.43 64.43 64.36 64.40 0.6K
09:37 64.42 64.42 64.42 64.42 0.8K
09:38 64.41 64.41 64.41 64.41 0.1K
09:39 64.49 64.49 64.49 64.49 0.2K
09:40 64.50 64.50 64.50 64.50 0.1K
09:41 64.46 64.46 64.35 64.35 4.9K
09:42 64.32 64.36 64.31 64.35 1.4K
09:43 64.36 64.36 64.36 64.36 0.3K
09:44 64.37 64.37 64.37 64.36 2.7K
09:45 64.33 64.33 64.24 64.27 2.6K
09:46 64.30 64.30 64.24 64.24 0.4K
09:47 64.24 64.36 64.24 64.36 0.6K
09:48 64.37 64.37 64.37 64.37 0.6K
09:49 64.37 64.37 64.37 64.37 0.2K
09:50 64.31 64.31 64.27 64.28 0.9K
09:51 64.30 64.31 64.30 64.31 0.4K
09:52 64.33 64.38 64.33 64.38 0.8K
09:53 64.34 64.34 64.30 64.30 0.5K
09:55 64.27 64.28 64.23 64.28 1.2K
09:58 64.27 64.27 64.17 64.17 1.4K
09:59 64.17 64.18 64.13 64.13 4.6K
10:00 64.10 64.10 64.00 64.03 1.5K
10:01 63.99 63.99 63.97 63.97 0.3K
10:02 63.97 63.97 63.97 63.97 0.2K
10:03 63.94 63.94 63.93 63.94 1.0K
10:04 63.90 63.90 63.90 63.90 1.2K
10:05 63.91 63.91 63.91 63.91 0.2K
10:06 63.95 63.95 63.95 63.95 1.3K
10:07 64.00 64.06 64.00 64.06 1.6K
10:08 64.03 64.03 64.00 64.00 1.7K
10:09 64.01 64.04 64.01 64.04 0.5K
10:10 63.97 63.98 63.96 63.98 2.5K
10:11 63.99 64.01 63.99 64.01 0.4K
10:12 64.00 64.00 63.98 63.98 1.9K
10:13 63.99 63.99 63.99 63.99 0.4K
10:14 63.99 64.03 63.99 64.03 0.8K
10:15 64.00 64.00 63.99 63.99 0.7K
10:16 64.00 64.00 64.00 64.00 0.4K
10:17 63.98 64.03 63.98 64.03 0.5K
10:18 64.01 64.02 64.00 64.00 0.5K
10:19 64.00 64.00 63.95 63.95 1.8K
10:20 63.95 63.95 63.95 63.95 0.1K
10:21 63.96 63.96 63.93 63.93 1.2K
10:22 63.98 63.98 63.98 63.98 0.1K
10:23 64.00 64.00 63.98 64.00 0.8K
10:24 63.98 63.98 63.97 63.97 0.8K
10:25 63.96 63.98 63.96 63.98 0.2K
10:26 63.98 64.00 63.98 63.99 0.5K
10:27 63.98 63.98 63.98 63.98 0.2K
10:28 64.00 64.01 64.00 64.01 0.6K
10:29 63.99 63.99 63.97 63.97 0.8K
10:30 63.98 64.01 63.98 64.01 0.7K
10:31 63.99 64.00 63.97 63.97 1.6K
10:32 64.00 64.01 64.00 64.01 0.4K
10:33 64.03 64.03 64.03 64.03 0.4K
10:34 64.01 64.01 63.98 63.98 0.7K
10:35 63.97 63.97 63.97 63.97 0.1K
10:36 63.95 63.95 63.95 63.95 0.2K
10:37 63.96 63.99 63.96 63.99 0.4K
10:38 64.00 64.00 64.00 64.00 0.1K
10:39 64.01 64.01 63.99 63.99 0.4K
10:41 63.99 63.99 63.92 63.92 0.7K
10:42 64.00 64.03 64.00 64.03 0.2K
10:44 63.99 64.00 63.99 64.00 1.0K
10:45 64.01 64.03 64.00 64.03 1.2K
10:46 64.01 64.01 64.01 64.01 0.1K
10:47 64.02 64.09 64.02 64.09 1.0K
10:48 64.06 64.08 64.06 64.08 1.6K
10:49 64.07 64.07 64.07 64.07 0.5K
10:50 64.09 64.10 64.09 64.10 1.0K
10:52 64.11 64.11 64.11 64.11 0.3K
10:53 64.12 64.12 64.12 64.12 0.1K
10:54 64.14 64.14 64.13 64.13 0.2K
10:56 64.16 64.18 64.16 64.18 0.2K
10:57 64.21 64.21 64.15 64.15 2.1K
11:00 64.16 64.16 64.16 64.16 0.9K
11:01 64.15 64.15 64.15 64.15 0.2K
11:03 64.15 64.15 64.13 64.13 0.6K
11:04 64.13 64.13 64.13 64.13 0.2K
11:05 64.11 64.11 64.11 64.11 0.2K
11:06 64.08 64.09 64.08 64.08 0.8K
11:07 64.07 64.07 64.07 64.07 0.2K
11:08 64.09 64.09 64.09 64.09 0.1K
11:09 64.09 64.10 64.09 64.10 0.5K
11:10 64.08 64.10 64.08 64.10 0.4K
11:11 64.10 64.10 64.10 64.10 0.3K
11:12 64.08 64.08 64.05 64.07 0.8K
11:13 64.07 64.11 64.07 64.11 0.4K
11:14 64.07 64.11 64.07 64.11 0.3K
11:15 64.12 64.14 64.12 64.14 0.3K
11:17 64.14 64.14 64.14 64.14 0.2K
11:18 64.16 64.16 64.14 64.14 1.1K
11:19 64.12 64.14 64.12 64.14 0.8K
11:20 64.13 64.13 64.12 64.12 0.2K
11:21 64.11 64.11 64.11 64.11 0.2K
11:22 64.11 64.11 64.11 64.11 0.2K
11:23 64.12 64.13 64.12 64.13 0.4K
11:25 64.12 64.12 64.12 64.11 1.0K
11:26 64.09 64.10 64.08 64.10 1.0K
11:27 64.05 64.05 64.04 64.04 0.5K
11:28 64.03 64.03 64.03 64.03 0.1K
11:29 64.03 64.03 64.00 64.01 0.8K
11:30 64.02 64.03 64.02 64.02 0.7K
11:31 63.99 63.99 63.98 63.98 0.4K
11:32 63.98 63.98 63.98 63.98 0.2K
11:33 64.00 64.00 63.99 63.99 0.4K
11:34 63.94 63.95 63.94 63.95 0.4K
11:35 63.97 63.99 63.97 63.98 1.1K
11:36 63.98 63.98 63.96 63.96 0.3K
11:37 63.96 63.96 63.96 63.96 0.2K
11:38 63.95 63.95 63.95 63.95 0.1K
11:39 63.98 64.00 63.98 63.99 0.9K
11:40 63.97 63.97 63.97 63.97 0.7K
11:43 63.97 63.97 63.97 63.97 0.2K
11:44 63.96 63.98 63.96 63.98 0.3K
11:46 63.97 63.97 63.96 63.96 0.4K
11:47 63.95 63.95 63.95 63.95 0.2K
11:48 63.94 63.96 63.93 63.96 0.8K
11:49 63.96 63.96 63.92 63.93 1.7K
11:50 63.95 63.95 63.92 63.92 0.5K
11:51 63.93 63.93 63.89 63.89 9.4K
11:52 63.90 63.90 63.90 63.90 0.5K
11:53 63.92 63.93 63.92 63.93 0.4K
11:55 63.96 63.96 63.92 63.92 1.1K
11:56 63.93 63.94 63.93 63.94 0.3K
11:57 63.94 63.95 63.94 63.95 0.3K
11:58 63.94 63.97 63.94 63.97 0.4K
11:59 63.97 63.97 63.97 63.97 0.5K
12:00 63.97 63.97 63.96 63.96 0.5K
12:01 63.96 63.96 63.94 63.94 0.5K
12:03 63.96 63.97 63.96 63.96 0.7K
12:04 63.95 63.95 63.95 63.95 0.1K
12:05 63.93 63.93 63.93 63.93 0.7K
12:06 63.93 63.93 63.93 63.93 0.1K
12:07 63.93 63.94 63.93 63.94 0.5K
12:08 63.95 63.95 63.94 63.94 0.2K
12:09 63.96 63.96 63.96 63.96 0.3K
12:12 63.96 63.96 63.95 63.95 1.1K
12:13 63.97 63.97 63.94 63.94 0.5K
12:14 63.95 63.95 63.95 63.95 0.2K
12:15 63.97 63.99 63.97 63.98 0.4K
12:16 63.99 64.04 63.99 64.04 0.6K
12:17 64.05 64.05 64.05 64.05 0.5K
12:18 64.08 64.08 64.08 64.08 0.1K
12:19 64.08 64.11 64.08 64.11 0.4K
12:20 64.07 64.07 64.04 64.04 1.4K
12:21 64.02 64.02 64.02 64.02 0.3K
12:24 63.95 63.95 63.95 63.95 0.5K
12:25 63.97 63.97 63.96 63.96 0.3K
12:27 63.94 63.94 63.94 63.94 0.3K
12:28 63.93 63.94 63.93 63.94 0.5K
12:29 63.94 63.97 63.94 63.97 0.6K
12:30 64.01 64.01 64.01 64.01 0.1K
12:32 64.09 64.12 64.09 64.12 0.4K
12:33 64.12 64.12 64.11 64.11 0.5K
12:34 64.09 64.09 64.09 64.09 0.3K
12:36 64.08 64.09 64.08 64.09 0.2K
12:37 64.09 64.09 64.09 64.09 0.1K
12:38 64.11 64.11 64.11 64.11 0.3K
12:39 64.10 64.10 64.10 64.10 0.2K
12:40 64.10 64.10 64.10 64.10 0.1K
12:41 64.09 64.09 64.09 64.09 0.2K
12:43 64.09 64.09 64.09 64.09 0.1K
12:44 64.08 64.08 64.08 64.08 0.4K
12:46 64.10 64.11 64.10 64.10 0.7K
12:47 64.09 64.11 64.09 64.11 0.6K
12:48 64.10 64.11 64.10 64.11 0.2K
12:49 64.10 64.11 64.10 64.11 0.6K
12:50 64.10 64.10 64.10 64.10 0.2K
12:54 64.09 64.09 64.07 64.09 1.1K
12:56 64.09 64.09 64.07 64.07 0.3K
12:57 64.08 64.08 64.08 64.08 0.2K
12:58 64.08 64.08 64.08 64.08 0.4K
12:59 64.09 64.09 64.09 64.09 0.1K
13:00 64.07 64.07 64.05 64.05 0.4K
13:01 64.05 64.05 64.05 64.05 0.2K
13:04 64.03 64.05 64.03 64.05 0.3K
13:05 64.04 64.17 64.04 64.13 2.5K
13:06 64.13 64.13 64.11 64.11 0.3K
13:07 64.10 64.10 64.10 64.10 0.6K
13:08 64.08 64.08 64.08 64.08 0.1K
13:09 64.10 64.14 64.10 64.14 0.2K
13:10 64.14 64.14 64.14 64.14 0.1K
13:11 64.13 64.13 64.13 64.13 0.1K
13:13 64.12 64.12 64.12 64.12 0.1K
13:14 64.13 64.13 64.13 64.13 0.4K
13:15 64.12 64.12 64.12 64.12 0.1K
13:16 64.15 64.15 64.15 64.15 0.1K
13:17 64.15 64.15 64.15 64.15 0.1K
13:18 64.16 64.18 64.14 64.18 1.6K
13:19 64.20 64.24 64.20 64.24 5.1K
13:20 64.25 64.25 64.23 64.23 1.3K
13:22 64.20 64.20 64.18 64.18 0.3K
13:24 64.18 64.18 64.18 64.18 0.1K
13:26 64.20 64.20 64.18 64.18 0.5K
13:27 64.16 64.19 64.16 64.19 0.8K
13:28 64.20 64.20 64.14 64.14 0.5K
13:29 64.14 64.14 64.14 64.14 0.1K
13:30 64.12 64.14 64.12 64.14 0.3K
13:31 64.13 64.13 64.12 64.12 0.2K
13:32 64.11 64.13 64.11 64.13 0.6K
13:33 64.11 64.11 64.11 64.11 0.8K
13:34 64.11 64.13 64.11 64.13 0.3K
13:35 64.11 64.11 64.11 64.11 0.3K
13:36 64.10 64.15 64.10 64.15 3.2K
13:37 64.16 64.16 64.16 64.16 0.3K
13:39 64.16 64.17 64.13 64.17 1.7K
13:40 64.18 64.19 64.17 64.17 0.8K
13:41 64.15 64.15 64.15 64.15 0.2K
13:42 64.11 64.11 64.11 64.11 0.1K
13:43 64.10 64.11 64.10 64.11 0.9K
13:44 64.10 64.10 64.10 64.10 0.5K
13:45 64.12 64.12 64.12 64.12 0.2K
13:47 64.13 64.15 64.13 64.13 0.7K
13:48 64.12 64.12 64.11 64.11 0.2K
13:49 64.10 64.10 64.10 64.10 0.1K
13:50 64.10 64.12 64.10 64.12 0.4K
13:51 64.12 64.12 64.12 64.12 0.1K
13:52 64.10 64.11 64.10 64.11 0.3K
13:53 64.12 64.12 64.12 64.12 0.1K
13:54 64.13 64.13 64.12 64.12 0.6K
13:55 64.13 64.13 64.10 64.10 0.4K
13:57 64.10 64.10 64.08 64.08 0.9K
13:59 64.11 64.12 64.11 64.12 0.6K
14:00 64.13 64.13 64.13 64.13 0.1K
14:01 64.13 64.13 64.13 64.13 0.1K
14:05 64.16 64.16 64.15 64.15 0.2K
14:06 64.15 64.15 64.15 64.15 0.1K
14:07 64.19 64.19 64.19 64.19 0.2K
14:09 64.19 64.19 64.19 64.19 0.2K
14:10 64.16 64.16 64.16 64.16 0.5K
14:11 64.15 64.15 64.15 64.15 0.3K
14:12 64.13 64.13 64.13 64.13 0.2K
14:13 64.15 64.15 64.15 64.15 0.1K
14:14 64.16 64.16 64.16 64.16 0.2K
14:16 64.16 64.16 64.14 64.14 0.4K
14:18 64.13 64.13 64.13 64.13 0.3K
14:19 64.12 64.12 64.12 64.12 0.3K
14:21 64.10 64.11 64.10 64.11 0.8K
14:22 64.12 64.12 64.12 64.12 0.4K
14:24 64.14 64.15 64.14 64.15 0.2K
14:27 64.16 64.16 64.16 64.16 0.3K
14:28 64.19 64.19 64.19 64.20 0.4K
14:29 64.21 64.21 64.21 64.21 0.1K
14:31 64.22 64.22 64.21 64.21 0.7K
14:32 64.22 64.22 64.22 64.22 0.9K
14:33 64.21 64.21 64.21 64.21 0.8K
14:34 64.18 64.19 64.18 64.19 0.4K
14:35 64.17 64.17 64.17 64.17 0.7K
14:36 64.16 64.16 64.16 64.16 0.1K
14:39 64.19 64.19 64.17 64.17 1.4K
14:41 64.16 64.16 64.15 64.15 0.8K
14:42 64.13 64.15 64.13 64.15 0.9K
14:45 64.14 64.14 64.14 64.14 0.2K
14:46 64.14 64.15 64.14 64.15 0.9K
14:47 64.16 64.16 64.13 64.13 0.4K
14:49 64.13 64.15 64.13 64.15 0.4K
14:50 64.20 64.20 64.20 64.20 0.1K
14:51 64.19 64.20 64.19 64.20 0.4K
14:52 64.17 64.17 64.17 64.17 0.4K
14:53 64.17 64.18 64.16 64.17 4.7K
14:54 64.15 64.15 64.14 64.15 0.5K
14:55 64.17 64.17 64.17 64.17 0.1K
14:56 64.13 64.13 64.12 64.12 0.5K
14:57 64.11 64.11 64.09 64.09 0.5K
14:58 64.10 64.10 64.10 64.10 0.4K
14:59 64.09 64.09 64.09 64.09 0.3K
15:00 64.08 64.08 64.08 64.08 0.3K
15:01 64.10 64.10 64.10 64.10 0.1K
15:02 64.10 64.10 64.09 64.09 1.8K
15:03 64.10 64.10 64.10 64.10 0.1K
15:04 64.11 64.11 64.10 64.11 1.2K
15:05 64.11 64.11 64.11 64.11 0.4K
15:06 64.12 64.12 64.12 64.12 0.4K
15:07 64.12 64.12 64.12 64.12 0.3K
15:08 64.12 64.13 64.12 64.13 0.6K
15:09 64.15 64.15 64.15 64.15 0.1K
15:10 64.14 64.14 64.14 64.14 0.4K
15:11 64.14 64.14 64.14 64.14 0.5K
15:12 64.15 64.15 64.15 64.15 0.6K
15:14 64.11 64.12 64.11 64.12 0.8K
15:15 64.11 64.11 64.10 64.10 0.7K
15:16 64.11 64.13 64.11 64.11 0.7K
15:17 64.11 64.11 64.11 64.11 0.2K
15:19 64.13 64.14 64.13 64.14 0.3K
15:20 64.15 64.15 64.15 64.15 0.8K
15:21 64.16 64.20 64.16 64.20 1.9K
15:22 64.19 64.19 64.19 64.19 0.9K
15:23 64.19 64.19 64.19 64.19 0.1K
15:24 64.21 64.21 64.19 64.20 1.1K
15:25 64.20 64.21 64.20 64.20 0.5K
15:26 64.19 64.19 64.16 64.16 1.4K
15:27 64.15 64.15 64.15 64.15 0.2K
15:28 64.14 64.14 64.11 64.12 0.8K
15:29 64.12 64.13 64.12 64.13 0.6K
15:30 64.14 64.14 64.11 64.11 1.0K
15:31 64.10 64.11 64.10 64.11 0.4K
15:32 64.10 64.11 64.09 64.09 2.2K
15:33 64.10 64.10 64.10 64.10 0.4K
15:34 64.11 64.11 64.10 64.10 0.3K
15:35 64.11 64.11 64.11 64.11 0.8K
15:36 64.11 64.11 64.09 64.09 2.4K
15:37 64.08 64.09 64.08 64.09 2.5K
15:38 64.09 64.10 64.09 64.09 1.1K
15:39 64.10 64.10 64.09 64.10 0.8K
15:40 64.11 64.13 64.11 64.13 1.0K
15:41 64.12 64.13 64.12 64.13 0.7K
15:42 64.14 64.15 64.14 64.15 0.6K
15:43 64.16 64.19 64.16 64.19 0.8K
15:44 64.20 64.24 64.20 64.24 1.3K
15:45 64.24 64.27 64.23 64.26 4.5K
15:46 64.29 64.29 64.27 64.28 1.0K
15:47 64.28 64.28 64.25 64.26 2.8K
15:48 64.27 64.27 64.26 64.26 2.8K
15:49 64.26 64.31 64.26 64.31 6.4K
15:50 64.33 64.38 64.32 64.36 10.5K
15:51 64.35 64.40 64.35 64.38 3.8K
15:52 64.37 64.38 64.36 64.38 5.8K
15:53 64.40 64.40 64.37 64.39 4.7K
15:54 64.39 64.40 64.39 64.40 7.4K
15:55 64.40 64.40 64.34 64.34 7.0K
15:56 64.34 64.35 64.29 64.30 9.5K
15:57 64.29 64.29 64.24 64.24 10.8K
15:58 64.23 64.29 64.23 64.29 7.3K
15:59 64.29 64.29 64.22 64.22 11.7K
16:00 64.26 64.26 64.26 64.26 243.8K
16:01 64.26 64.26 64.26 64.26 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