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 64.50 64.58 64.34 64.53 30.2K
09:31 64.55 64.55 64.50 64.50 0.4K
09:32 64.65 64.65 64.59 64.59 10.9K
09:33 64.59 64.68 64.59 64.64 5.8K
09:34 64.62 64.63 64.57 64.59 6.3K
09:35 64.61 64.61 64.50 64.55 3.6K
09:36 64.54 64.61 64.53 64.60 6.9K
09:37 64.46 64.46 64.46 64.46 0.9K
09:38 64.48 64.48 64.23 64.23 6.7K
09:39 64.13 64.24 64.13 64.24 2.3K
09:40 64.18 64.18 64.08 64.08 3.2K
09:41 64.05 64.06 63.95 63.96 1.9K
09:42 63.89 63.89 63.75 63.75 7.7K
09:43 63.75 63.76 63.73 63.75 0.6K
09:44 63.68 63.68 63.60 63.60 5.6K
09:45 63.56 63.65 63.54 63.65 2.4K
09:46 63.71 63.71 63.70 63.70 1.2K
09:47 63.73 63.74 63.73 63.74 0.4K
09:48 63.81 63.83 63.81 63.83 0.2K
09:49 63.87 63.90 63.87 63.89 1.0K
09:50 63.84 63.84 63.81 63.84 0.8K
09:51 63.91 63.93 63.90 63.90 0.9K
09:52 63.87 63.87 63.84 63.84 0.9K
09:53 63.87 63.93 63.87 63.93 0.4K
09:54 63.99 64.02 63.99 64.00 0.6K
09:56 64.04 64.04 64.04 64.04 0.2K
09:57 64.09 64.18 64.09 64.18 1.4K
09:59 64.21 64.26 64.18 64.26 1.9K
10:00 64.22 64.22 64.12 64.12 2.0K
10:01 64.14 64.14 64.11 64.11 0.3K
10:02 64.13 64.13 64.11 64.11 1.3K
10:03 64.10 64.22 64.10 64.17 3.5K
10:04 64.15 64.18 64.08 64.11 1.8K
10:05 64.13 64.15 64.13 64.15 0.4K
10:06 64.12 64.14 64.10 64.13 1.7K
10:07 64.07 64.07 64.03 64.03 0.7K
10:08 64.03 64.03 63.98 63.98 1.7K
10:09 64.01 64.01 63.96 63.96 1.0K
10:10 63.96 63.97 63.93 63.93 1.3K
10:11 63.95 63.95 63.94 63.95 0.4K
10:12 63.96 63.97 63.95 63.95 0.9K
10:13 63.96 63.96 63.92 63.94 1.2K
10:14 63.95 63.95 63.95 63.95 0.3K
10:15 63.98 63.98 63.92 63.92 1.3K
10:16 63.94 63.97 63.94 63.96 1.2K
10:17 63.96 63.98 63.96 63.98 0.7K
10:18 63.96 63.96 63.91 63.91 2.1K
10:19 63.93 63.93 63.93 63.93 0.3K
10:20 63.92 63.92 63.92 63.92 0.2K
10:22 63.91 63.95 63.91 63.95 0.3K
10:23 63.97 63.97 63.95 63.95 0.7K
10:24 63.95 63.97 63.95 63.97 0.4K
10:25 63.97 63.97 63.92 63.92 1.1K
10:26 63.89 63.89 63.85 63.87 1.9K
10:27 63.88 63.91 63.88 63.91 0.4K
10:28 63.90 63.92 63.90 63.92 0.2K
10:29 63.93 63.93 63.93 63.93 0.1K
10:30 63.93 63.95 63.93 63.94 0.7K
10:31 63.92 63.92 63.92 63.92 0.8K
10:32 63.92 63.92 63.90 63.90 1.1K
10:33 63.91 63.93 63.91 63.93 0.3K
10:34 63.93 63.95 63.93 63.95 1.1K
10:35 63.95 63.95 63.93 63.95 0.9K
10:36 63.98 64.01 63.97 64.01 0.4K
10:37 64.01 64.05 64.01 64.05 0.3K
10:38 64.05 64.07 64.05 64.07 0.6K
10:39 64.11 64.11 64.11 64.11 0.1K
10:40 64.13 64.13 64.12 64.12 1.3K
10:41 64.13 64.13 64.11 64.12 0.5K
10:42 64.10 64.10 64.08 64.08 2.4K
10:43 64.07 64.07 64.06 64.07 1.0K
10:44 64.09 64.09 64.08 64.08 0.5K
10:45 64.07 64.08 64.05 64.08 1.3K
10:46 64.09 64.10 64.07 64.07 1.8K
10:47 64.07 64.07 64.05 64.06 2.0K
10:48 64.06 64.06 64.03 64.03 0.5K
10:49 64.02 64.02 64.01 64.01 0.9K
10:50 64.02 64.04 64.02 64.04 0.7K
10:51 64.07 64.08 64.07 64.07 1.5K
10:52 64.08 64.08 64.04 64.04 1.4K
10:53 64.05 64.05 64.05 64.05 0.4K
10:54 64.02 64.03 64.01 64.01 0.6K
10:55 64.00 64.03 64.00 64.03 1.1K
10:56 64.01 64.02 64.01 64.02 0.7K
10:57 64.00 64.00 63.98 63.98 0.7K
10:59 63.98 63.98 63.98 63.98 0.1K
11:00 63.96 63.96 63.95 63.95 0.6K
11:01 63.97 63.99 63.97 63.99 0.4K
11:02 63.96 63.96 63.96 63.96 1.4K
11:03 63.96 63.96 63.93 63.93 1.3K
11:04 63.91 63.91 63.90 63.91 1.3K
11:05 63.92 63.95 63.92 63.94 0.4K
11:06 63.96 63.96 63.96 63.96 0.6K
11:08 63.98 63.98 63.96 63.96 0.7K
11:09 63.98 64.01 63.98 64.01 0.3K
11:10 64.04 64.04 64.04 64.04 0.1K
11:11 64.02 64.02 63.96 63.96 1.8K
11:12 63.97 63.98 63.95 63.95 0.4K
11:13 63.94 63.94 63.92 63.94 1.0K
11:14 63.93 63.93 63.91 63.92 0.7K
11:15 63.94 63.94 63.91 63.92 0.5K
11:16 63.90 63.90 63.86 63.89 3.4K
11:17 63.89 63.90 63.88 63.88 3.2K
11:18 63.87 63.87 63.85 63.85 0.7K
11:19 63.85 63.85 63.82 63.83 0.7K
11:20 63.83 63.85 63.83 63.85 1.5K
11:21 63.86 63.88 63.80 63.80 2.1K
11:22 63.81 63.82 63.80 63.80 1.9K
11:23 63.80 63.80 63.80 63.80 0.1K
11:24 63.75 63.76 63.74 63.76 1.0K
11:25 63.75 63.75 63.75 63.75 0.2K
11:26 63.76 63.80 63.76 63.80 0.6K
11:27 63.79 63.79 63.76 63.76 1.0K
11:28 63.78 63.78 63.78 63.78 0.2K
11:29 63.78 63.78 63.74 63.74 1.7K
11:30 63.73 63.74 63.73 63.74 2.0K
11:31 63.75 63.78 63.75 63.78 1.0K
11:32 63.77 63.77 63.75 63.75 1.0K
11:33 63.73 63.76 63.73 63.76 2.5K
11:34 63.72 63.73 63.71 63.71 0.7K
11:35 63.72 63.72 63.70 63.70 0.5K
11:36 63.68 63.68 63.68 63.68 0.1K
11:37 63.68 63.70 63.67 63.70 2.0K
11:39 63.72 63.74 63.68 63.71 2.4K
11:40 63.73 63.74 63.72 63.74 1.0K
11:41 63.74 63.74 63.71 63.72 1.3K
11:42 63.72 63.72 63.71 63.71 1.1K
11:43 63.70 63.72 63.70 63.72 0.4K
11:44 63.72 63.72 63.72 63.72 0.1K
11:45 63.71 63.71 63.71 63.71 0.2K
11:46 63.71 63.71 63.67 63.67 1.4K
11:47 63.67 63.67 63.67 63.67 0.3K
11:48 63.67 63.67 63.67 63.67 0.1K
11:49 63.68 63.68 63.68 63.68 0.4K
11:50 63.70 63.70 63.68 63.68 0.7K
11:51 63.69 63.73 63.69 63.73 1.3K
11:52 63.75 63.75 63.75 63.75 0.2K
11:53 63.75 63.75 63.75 63.75 0.9K
11:54 63.77 63.77 63.76 63.77 1.6K
11:55 63.74 63.74 63.74 63.74 0.5K
11:56 63.76 63.77 63.76 63.76 0.8K
11:57 63.78 63.78 63.77 63.77 0.3K
11:58 63.79 63.79 63.76 63.76 0.8K
11:59 63.76 63.76 63.76 63.76 0.6K
12:00 63.79 63.79 63.79 63.79 0.2K
12:01 63.80 63.81 63.80 63.80 0.7K
12:02 63.81 63.81 63.81 63.81 0.1K
12:04 63.81 63.81 63.81 63.81 0.6K
12:05 63.78 63.78 63.77 63.77 1.3K
12:06 63.77 63.79 63.77 63.79 0.5K
12:08 63.77 63.77 63.74 63.74 1.7K
12:09 63.74 63.74 63.74 63.74 0.3K
12:10 63.72 63.72 63.72 63.72 0.2K
12:11 63.71 63.71 63.68 63.71 1.4K
12:12 63.72 63.72 63.72 63.72 1.3K
12:13 63.71 63.79 63.70 63.70 14.3K
12:14 63.70 63.70 63.64 63.65 2.6K
12:15 63.65 63.67 63.65 63.67 4.5K
12:16 63.66 63.69 63.66 63.69 1.4K
12:17 63.72 63.72 63.72 63.72 0.1K
12:18 63.72 63.72 63.71 63.71 1.0K
12:20 63.73 63.75 63.73 63.74 1.3K
12:21 63.73 63.73 63.71 63.71 0.8K
12:24 63.73 63.73 63.73 63.73 0.2K
12:25 63.74 63.74 63.70 63.70 0.5K
12:28 63.70 63.71 63.68 63.68 1.2K
12:29 63.65 63.68 63.65 63.67 7.4K
12:31 63.69 63.69 63.69 63.69 0.1K
12:32 63.69 63.69 63.69 63.69 0.1K
12:33 63.69 63.69 63.66 63.66 1.6K
12:35 63.65 63.65 63.63 63.64 0.9K
12:36 63.65 63.65 63.63 63.63 0.2K
12:37 63.64 63.64 63.64 63.64 0.1K
12:39 63.67 63.67 63.66 63.66 0.5K
12:40 63.65 63.65 63.65 63.65 0.2K
12:41 63.64 63.64 63.64 63.64 0.5K
12:44 63.64 63.65 63.64 63.65 0.3K
12:46 63.67 63.68 63.67 63.67 1.0K
12:47 63.68 63.72 63.68 63.72 0.3K
12:48 63.70 63.71 63.70 63.71 0.6K
12:49 63.71 63.71 63.71 63.71 0.1K
12:50 63.71 63.71 63.71 63.71 0.2K
12:51 63.72 63.73 63.72 63.73 0.4K
12:52 63.73 63.73 63.70 63.70 1.1K
12:53 63.70 63.70 63.70 63.70 0.6K
12:54 63.71 63.71 63.71 63.71 0.8K
12:55 63.70 63.70 63.70 63.70 0.3K
12:56 63.70 63.70 63.51 63.59 13.7K
12:57 63.61 63.70 63.61 63.70 1.2K
12:58 63.68 63.68 63.67 63.68 0.7K
12:59 63.69 63.69 63.69 63.69 0.5K
13:00 63.65 63.71 63.65 63.71 1.7K
13:01 63.70 63.70 63.70 63.70 0.4K
13:02 63.69 63.69 63.66 63.66 0.7K
13:03 63.65 63.66 63.65 63.65 1.4K
13:05 63.60 63.60 63.59 63.59 0.4K
13:06 63.57 63.57 63.57 63.57 0.3K
13:07 63.57 63.57 63.51 63.52 1.7K
13:08 63.53 63.53 63.53 63.53 0.3K
13:09 63.51 63.54 63.51 63.54 1.8K
13:10 63.50 63.51 63.50 63.51 0.9K
13:11 63.50 63.50 63.49 63.49 0.6K
13:12 63.49 63.50 63.49 63.50 0.6K
13:13 63.49 63.50 63.49 63.50 0.5K
13:14 63.50 63.51 63.50 63.51 0.3K
13:15 63.52 63.52 63.51 63.51 0.6K
13:16 63.52 63.52 63.52 63.52 0.5K
13:17 63.53 63.53 63.53 63.53 0.1K
13:18 63.55 63.55 63.53 63.54 4.1K
13:19 63.48 63.48 63.48 63.48 1.4K
13:20 63.46 63.46 63.46 63.46 0.5K
13:21 63.45 63.46 63.45 63.46 0.2K
13:22 63.45 63.48 63.45 63.48 1.4K
13:23 63.50 63.50 63.50 63.50 0.1K
13:24 63.49 63.50 63.49 63.50 0.3K
13:25 63.50 63.50 63.50 63.50 0.4K
13:26 63.51 63.53 63.51 63.53 1.0K
13:27 63.55 63.58 63.55 63.58 1.4K
13:28 63.56 63.57 63.56 63.57 1.2K
13:29 63.57 63.57 63.55 63.57 0.7K
13:30 63.56 63.56 63.54 63.54 0.3K
13:31 63.53 63.53 63.52 63.52 1.4K
13:32 63.51 63.54 63.51 63.51 1.6K
13:33 63.51 63.51 63.51 63.51 0.1K
13:34 63.51 63.52 63.50 63.52 1.2K
13:35 63.52 63.54 63.52 63.54 0.4K
13:36 63.57 63.60 63.57 63.60 1.3K
13:37 63.61 63.61 63.61 63.61 0.2K
13:38 63.61 63.61 63.59 63.61 2.7K
13:39 63.61 63.61 63.60 63.60 0.5K
13:40 63.58 63.58 63.54 63.54 1.3K
13:41 63.54 63.54 63.54 63.54 0.2K
13:42 63.54 63.56 63.54 63.56 1.5K
13:43 63.58 63.58 63.53 63.53 2.6K
13:44 63.51 63.51 63.51 63.51 0.1K
13:45 63.51 63.51 63.51 63.51 0.1K
13:46 63.50 63.50 63.47 63.48 1.2K
13:47 63.48 63.49 63.48 63.49 0.5K
13:48 63.48 63.48 63.48 63.48 0.3K
13:49 63.46 63.46 63.43 63.43 0.5K
13:50 63.41 63.42 63.41 63.42 1.5K
13:51 63.41 63.41 63.41 63.41 0.8K
13:53 63.43 63.50 63.43 63.50 1.2K
13:54 63.48 63.50 63.48 63.50 0.4K
13:55 63.50 63.61 63.50 63.61 6.8K
13:56 63.58 63.58 63.54 63.55 1.8K
13:57 63.53 63.54 63.53 63.53 0.6K
13:58 63.57 63.58 63.57 63.58 1.1K
13:59 63.61 63.62 63.60 63.62 0.9K
14:00 63.62 63.63 63.62 63.63 0.6K
14:01 63.62 63.67 63.62 63.65 0.9K
14:02 63.65 63.66 63.65 63.66 0.3K
14:03 63.65 63.68 63.65 63.68 0.8K
14:05 63.66 63.70 63.66 63.70 1.5K
14:06 63.70 63.70 63.69 63.69 0.7K
14:08 63.69 63.69 63.68 63.68 0.7K
14:09 63.67 63.68 63.67 63.68 0.8K
14:10 63.66 63.66 63.64 63.64 1.0K
14:11 63.65 63.65 63.64 63.64 1.3K
14:12 63.63 63.63 63.63 63.63 0.2K
14:13 63.68 63.69 63.67 63.69 1.8K
14:15 63.68 63.69 63.68 63.68 1.1K
14:16 63.71 63.71 63.71 63.71 0.4K
14:17 63.70 63.70 63.70 63.70 0.1K
14:18 63.71 63.71 63.71 63.71 1.9K
14:19 63.70 63.70 63.66 63.67 2.1K
14:20 63.65 63.65 63.63 63.63 0.5K
14:21 63.62 63.62 63.58 63.58 0.3K
14:22 63.60 63.62 63.60 63.62 2.0K
14:23 63.70 63.78 63.70 63.78 2.6K
14:24 63.78 63.78 63.76 63.77 2.2K
14:25 63.76 63.77 63.76 63.77 2.0K
14:26 63.75 63.83 63.75 63.79 5.1K
14:27 63.77 63.77 63.73 63.73 1.0K
14:29 63.71 63.71 63.71 63.71 1.8K
14:30 63.71 63.73 63.71 63.71 1.9K
14:31 63.74 63.76 63.73 63.73 1.5K
14:32 63.72 63.74 63.72 63.74 1.6K
14:33 63.75 63.76 63.75 63.76 0.4K
14:34 63.76 63.76 63.73 63.73 1.2K
14:35 63.72 63.72 63.72 63.72 0.3K
14:36 63.69 63.69 63.69 63.69 0.1K
14:37 63.68 63.68 63.67 63.67 0.6K
14:38 63.66 63.66 63.65 63.65 0.3K
14:39 63.64 63.64 63.62 63.62 0.6K
14:40 63.64 63.64 63.63 63.63 1.9K
14:41 63.64 63.67 63.64 63.65 3.0K
14:44 63.65 63.66 63.60 63.60 4.6K
14:45 63.61 63.61 63.59 63.59 2.4K
14:46 63.59 63.59 63.58 63.58 0.2K
14:47 63.57 63.57 63.56 63.56 0.7K
14:48 63.54 63.57 63.54 63.57 3.2K
14:49 63.59 63.60 63.59 63.60 1.0K
14:50 63.61 63.64 63.60 63.64 2.3K
14:51 63.63 63.63 63.60 63.60 1.0K
14:53 63.61 63.62 63.61 63.62 0.9K
14:54 63.62 63.63 63.61 63.61 4.0K
14:55 63.62 63.62 63.59 63.59 0.6K
14:56 63.58 63.61 63.58 63.60 3.7K
14:57 63.59 63.59 63.58 63.58 1.1K
14:58 63.59 63.59 63.59 63.59 1.6K
14:59 63.58 63.59 63.58 63.59 0.5K
15:00 63.57 63.57 63.57 63.57 0.1K
15:01 63.57 63.61 63.57 63.61 1.8K
15:02 63.61 63.62 63.60 63.61 3.1K
15:04 63.59 63.59 63.59 63.59 1.2K
15:05 63.59 63.59 63.57 63.58 0.7K
15:06 63.61 63.64 63.61 63.64 1.8K
15:07 63.64 63.64 63.62 63.62 1.7K
15:08 63.61 63.61 63.59 63.59 0.5K
15:09 63.56 63.58 63.56 63.58 1.7K
15:10 63.58 63.59 63.57 63.57 2.3K
15:11 63.58 63.60 63.58 63.60 2.4K
15:12 63.58 63.58 63.55 63.56 2.9K
15:13 63.58 63.58 63.57 63.57 1.0K
15:14 63.58 63.58 63.56 63.58 1.2K
15:15 63.58 63.58 63.58 63.58 0.3K
15:16 63.60 63.61 63.59 63.61 3.2K
15:17 63.61 63.61 63.61 63.61 0.8K
15:18 63.60 63.60 63.60 63.60 0.3K
15:19 63.57 63.57 63.53 63.53 6.5K
15:20 63.53 63.53 63.51 63.51 0.9K
15:21 63.50 63.52 63.50 63.52 2.5K
15:22 63.52 63.53 63.52 63.53 1.2K
15:23 63.54 63.54 63.54 63.54 0.4K
15:24 63.53 63.53 63.52 63.53 2.0K
15:25 63.52 63.52 63.51 63.51 2.0K
15:26 63.51 63.51 63.50 63.50 2.6K
15:27 63.50 63.50 63.48 63.48 1.7K
15:28 63.48 63.51 63.48 63.51 2.4K
15:29 63.50 63.52 63.50 63.52 2.1K
15:30 63.53 63.54 63.52 63.52 1.2K
15:31 63.52 63.52 63.51 63.51 3.9K
15:32 63.51 63.52 63.49 63.49 5.0K
15:33 63.49 63.49 63.47 63.48 1.9K
15:34 63.45 63.45 63.43 63.43 1.9K
15:35 63.44 63.44 63.42 63.42 2.4K
15:36 63.42 63.42 63.40 63.40 2.7K
15:37 63.40 63.41 63.38 63.41 4.6K
15:38 63.41 63.49 63.41 63.49 5.7K
15:39 63.48 63.48 63.46 63.46 1.0K
15:40 63.47 63.50 63.44 63.50 5.4K
15:41 63.53 63.55 63.52 63.55 1.6K
15:42 63.54 63.54 63.50 63.50 4.0K
15:43 63.50 63.52 63.48 63.52 2.5K
15:44 63.53 63.54 63.53 63.54 1.0K
15:45 63.54 63.55 63.54 63.55 2.1K
15:46 63.56 63.56 63.54 63.56 6.0K
15:47 63.55 63.55 63.52 63.52 4.6K
15:48 63.52 63.53 63.51 63.51 4.7K
15:49 63.51 63.55 63.51 63.55 5.8K
15:50 63.57 63.61 63.56 63.58 10.4K
15:51 63.59 63.60 63.56 63.60 8.1K
15:52 63.57 63.59 63.57 63.57 7.9K
15:53 63.58 63.58 63.57 63.58 6.5K
15:54 63.58 63.63 63.58 63.63 9.6K
15:55 63.61 63.63 63.51 63.52 15.1K
15:56 63.54 63.55 63.52 63.55 14.3K
15:57 63.54 63.54 63.53 63.53 10.6K
15:58 63.53 63.53 63.51 63.52 9.0K
15:59 63.51 63.51 63.45 63.45 19.0K
16:00 63.46 63.46 63.46 63.46 1,259.8K
16:01 63.46 63.46 63.46 63.46 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