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 64.99 64.99 64.79 64.94 15.5K
09:31 64.94 65.00 64.84 65.00 2.1K
09:32 65.01 65.01 65.01 65.01 1.7K
09:33 64.91 64.91 64.91 64.91 0.2K
09:35 64.75 64.75 64.68 64.68 0.5K
09:38 64.75 64.75 64.69 64.69 0.5K
09:39 64.63 64.63 64.63 64.63 0.1K
09:40 64.61 64.68 64.61 64.68 1.0K
09:41 64.65 64.65 64.63 64.63 0.2K
09:42 64.70 64.70 64.59 64.59 2.0K
09:43 64.64 64.75 64.63 64.75 0.9K
09:44 64.77 64.77 64.72 64.72 0.2K
09:45 64.71 64.71 64.66 64.66 1.1K
09:46 64.79 64.81 64.79 64.81 1.1K
09:47 64.82 64.82 64.72 64.72 1.7K
09:48 64.77 64.77 64.77 64.77 0.1K
09:49 64.78 64.81 64.78 64.81 0.6K
09:50 64.88 64.88 64.88 64.88 0.5K
09:51 64.92 64.92 64.87 64.87 1.4K
09:52 64.89 64.92 64.89 64.92 9.8K
09:53 64.89 64.89 64.84 64.84 1.1K
09:54 64.80 64.80 64.76 64.76 2.8K
09:55 64.79 64.80 64.78 64.80 10.0K
09:57 64.82 64.82 64.82 64.82 0.3K
09:58 64.86 64.86 64.86 64.87 0.4K
09:59 65.00 65.00 65.00 65.00 1.1K
10:00 65.06 65.08 65.02 65.02 1.4K
10:01 65.08 65.08 65.08 65.08 0.2K
10:02 65.08 65.08 65.03 65.03 1.4K
10:03 65.05 65.05 65.01 65.01 0.5K
10:04 65.04 65.10 65.04 65.10 0.5K
10:05 65.09 65.09 65.06 65.09 0.3K
10:06 65.06 65.06 65.06 65.06 1.0K
10:07 65.07 65.07 64.99 64.99 0.6K
10:08 65.02 65.08 65.02 65.08 1.6K
10:09 65.08 65.09 65.08 65.09 0.2K
10:10 65.08 65.08 65.04 65.04 1.5K
10:11 65.04 65.04 65.04 65.04 0.1K
10:12 65.09 65.10 65.09 65.10 0.6K
10:13 65.15 65.15 65.15 65.15 0.7K
10:14 65.13 65.16 65.08 65.16 1.9K
10:16 65.16 65.17 65.16 65.17 0.5K
10:17 65.14 65.19 65.14 65.15 0.9K
10:18 65.11 65.11 65.09 65.11 0.7K
10:19 65.17 65.22 65.17 65.22 1.6K
10:20 65.25 65.29 65.25 65.29 0.8K
10:21 65.29 65.29 65.28 65.28 0.5K
10:22 65.26 65.29 65.26 65.29 0.8K
10:23 65.31 65.31 65.30 65.30 0.8K
10:24 65.33 65.33 65.30 65.30 0.4K
10:25 65.32 65.32 65.32 65.32 0.3K
10:26 65.32 65.35 65.32 65.35 1.4K
10:27 65.37 65.41 65.37 65.40 3.4K
10:28 65.39 65.40 65.38 65.40 1.1K
10:29 65.43 65.43 65.40 65.42 1.4K
10:30 65.39 65.41 65.37 65.41 2.8K
10:31 65.41 65.43 65.41 65.42 0.8K
10:32 65.45 65.46 65.42 65.42 4.2K
10:33 65.39 65.41 65.39 65.41 0.4K
10:35 65.40 65.40 65.36 65.37 0.9K
10:37 65.36 65.38 65.35 65.38 1.0K
10:38 65.38 65.38 65.31 65.31 0.8K
10:40 65.28 65.28 65.25 65.25 0.9K
10:41 65.25 65.25 65.25 65.25 0.1K
10:42 65.21 65.23 65.21 65.23 0.6K
10:43 65.19 65.22 65.19 65.22 0.5K
10:44 65.22 65.22 65.18 65.18 1.0K
10:45 65.21 65.23 65.21 65.23 0.6K
10:46 65.22 65.22 65.19 65.19 0.7K
10:47 65.19 65.26 65.17 65.26 2.3K
10:48 65.17 65.17 65.14 65.17 1.1K
10:50 65.21 65.21 65.16 65.16 1.0K
10:51 65.16 65.18 65.13 65.13 1.4K
10:52 65.16 65.16 65.11 65.11 1.1K
10:53 65.11 65.11 65.09 65.09 0.7K
10:54 65.09 65.10 65.07 65.07 1.0K
10:55 65.05 65.07 65.04 65.04 1.2K
10:56 65.05 65.05 65.02 65.02 1.7K
10:57 65.03 65.03 65.01 65.01 0.4K
10:58 65.02 65.04 65.01 65.02 3.0K
10:59 65.03 65.03 65.03 65.03 0.3K
11:00 65.03 65.04 65.03 65.03 1.2K
11:01 65.06 65.07 65.04 65.04 0.6K
11:02 65.02 65.02 65.01 65.01 0.4K
11:03 65.03 65.03 64.97 64.97 2.0K
11:04 64.97 64.97 64.97 64.97 0.3K
11:05 64.96 64.96 64.94 64.95 0.8K
11:06 64.95 65.01 64.90 65.01 3.7K
11:07 64.99 64.99 64.88 64.88 0.9K
11:08 64.89 64.90 64.89 64.90 0.6K
11:09 64.90 64.91 64.90 64.91 0.3K
11:10 64.88 64.91 64.88 64.91 0.5K
11:11 64.87 64.92 64.87 64.91 0.7K
11:12 64.92 64.92 64.89 64.89 0.4K
11:13 64.89 64.89 64.85 64.85 0.9K
11:14 64.89 64.89 64.89 64.89 0.9K
11:15 64.90 64.94 64.90 64.94 1.6K
11:16 64.95 64.96 64.95 64.96 1.4K
11:17 64.97 64.97 64.97 64.97 0.1K
11:18 64.95 64.95 64.95 64.95 0.4K
11:19 64.95 64.97 64.95 64.96 1.3K
11:20 64.99 64.99 64.97 64.99 1.1K
11:21 64.99 64.99 64.97 64.97 0.5K
11:22 64.96 64.96 64.94 64.94 0.6K
11:23 64.93 64.93 64.93 64.93 0.8K
11:24 64.94 64.95 64.94 64.95 0.3K
11:25 64.94 64.94 64.85 64.85 1.6K
11:26 64.86 64.92 64.86 64.92 1.4K
11:27 64.91 64.91 64.90 64.90 0.8K
11:28 64.89 64.89 64.84 64.84 0.9K
11:29 64.82 64.82 64.82 64.82 0.3K
11:30 64.84 64.91 64.84 64.89 3.0K
11:31 64.88 64.92 64.87 64.92 1.1K
11:32 64.94 64.95 64.93 64.94 1.3K
11:33 64.95 64.98 64.94 64.98 2.2K
11:34 64.95 64.95 64.95 64.95 0.4K
11:35 64.95 64.98 64.94 64.97 2.3K
11:36 64.96 64.98 64.96 64.98 0.9K
11:37 64.97 64.97 64.97 64.97 0.1K
11:38 64.97 64.97 64.97 64.97 0.2K
11:39 64.97 64.97 64.95 64.95 0.5K
11:41 64.92 64.92 64.87 64.89 3.2K
11:42 64.87 64.87 64.83 64.83 0.5K
11:43 64.86 64.86 64.84 64.84 1.0K
11:44 64.87 64.87 64.87 64.87 0.1K
11:45 64.87 64.87 64.84 64.84 0.9K
11:46 64.84 64.90 64.84 64.90 0.7K
11:47 64.90 64.91 64.90 64.91 0.8K
11:48 64.95 64.95 64.92 64.92 0.5K
11:49 64.94 64.94 64.94 64.94 0.3K
11:50 64.92 64.92 64.91 64.91 0.3K
11:51 64.95 64.95 64.94 64.94 0.2K
11:52 64.93 64.94 64.92 64.93 1.3K
11:54 64.93 64.93 64.93 64.93 0.3K
11:55 64.92 64.92 64.91 64.91 0.4K
11:56 64.90 64.97 64.90 64.97 2.1K
11:57 64.98 64.98 64.98 64.98 0.1K
11:58 64.99 65.00 64.99 65.00 0.4K
11:59 65.02 65.02 65.01 65.01 1.8K
12:00 65.00 65.02 65.00 65.00 0.7K
12:01 65.00 65.03 65.00 65.03 0.4K
12:02 64.98 64.98 64.98 64.98 0.3K
12:03 64.98 64.98 64.98 64.98 0.1K
12:04 65.01 65.01 65.00 65.00 0.3K
12:05 65.04 65.04 65.04 65.04 0.1K
12:06 65.03 65.03 65.02 65.02 0.5K
12:07 65.01 65.01 65.01 65.01 0.3K
12:08 65.00 65.00 65.00 65.00 0.3K
12:09 65.01 65.02 65.01 65.01 1.3K
12:10 65.00 65.00 64.98 64.98 0.2K
12:12 65.02 65.02 65.02 65.02 0.4K
12:14 65.04 65.07 65.04 65.07 0.4K
12:15 65.06 65.06 65.06 65.06 0.2K
12:16 65.05 65.05 65.03 65.03 0.2K
12:17 65.05 65.05 65.03 65.03 0.9K
12:18 65.07 65.07 64.99 65.00 1.5K
12:19 65.01 65.01 65.01 65.01 0.3K
12:20 65.00 65.00 65.00 65.00 0.2K
12:21 65.02 65.02 65.01 65.01 0.5K
12:22 65.06 65.06 65.06 65.06 0.4K
12:23 65.05 65.05 65.05 65.05 0.2K
12:24 65.04 65.06 65.04 65.06 0.5K
12:25 65.08 65.08 65.07 65.08 0.7K
12:26 65.06 65.07 65.06 65.07 1.0K
12:27 65.09 65.09 65.09 65.09 0.3K
12:28 65.07 65.07 65.06 65.07 1.1K
12:29 65.08 65.10 65.08 65.10 0.3K
12:30 65.12 65.12 65.12 65.12 0.1K
12:32 65.13 65.13 65.13 65.13 0.3K
12:33 65.15 65.15 65.13 65.13 0.8K
12:35 65.13 65.13 65.10 65.10 0.8K
12:36 65.11 65.11 65.11 65.11 0.1K
12:38 65.13 65.14 65.13 65.13 1.1K
12:39 65.12 65.12 65.12 65.12 0.3K
12:40 65.13 65.13 65.13 65.13 0.2K
12:41 65.14 65.14 65.14 65.14 0.1K
12:42 65.15 65.15 65.13 65.13 0.5K
12:44 65.13 65.13 65.12 65.12 0.6K
12:45 65.14 65.14 65.13 65.13 0.4K
12:46 65.16 65.16 65.16 65.16 0.8K
12:47 65.15 65.15 65.14 65.14 0.2K
12:48 65.14 65.14 65.14 65.14 0.8K
12:49 65.12 65.12 65.12 65.12 0.1K
12:50 65.11 65.11 65.11 65.11 0.3K
12:51 65.10 65.10 65.10 65.10 0.2K
12:52 65.13 65.15 65.13 65.15 0.3K
12:53 65.14 65.14 65.14 65.14 0.1K
12:54 65.14 65.15 65.14 65.15 0.4K
12:55 65.14 65.14 65.12 65.12 0.8K
12:56 65.11 65.11 65.11 65.11 0.4K
12:57 65.12 65.13 65.12 65.12 0.3K
12:58 65.13 65.13 65.12 65.12 0.9K
12:59 65.12 65.12 65.12 65.11 0.4K
13:00 65.03 65.12 65.03 65.12 0.8K
13:01 65.12 65.12 65.12 65.12 0.1K
13:02 65.11 65.12 65.11 65.12 0.2K
13:03 65.09 65.09 65.09 65.09 0.4K
13:04 65.10 65.10 65.09 65.09 0.4K
13:05 65.10 65.10 65.08 65.08 0.2K
13:06 65.09 65.09 65.09 65.09 0.1K
13:07 65.08 65.08 65.07 65.07 0.5K
13:08 65.06 65.06 65.06 65.06 0.3K
13:09 65.05 65.07 65.05 65.07 0.2K
13:11 65.08 65.08 65.08 65.08 0.2K
13:12 65.08 65.08 65.08 65.08 0.3K
13:13 65.09 65.09 65.09 65.09 0.1K
13:14 65.09 65.10 65.09 65.10 2.0K
13:17 65.09 65.09 65.06 65.06 0.9K
13:18 65.07 65.08 65.07 65.08 0.3K
13:20 65.09 65.09 65.07 65.08 0.5K
13:22 65.07 65.09 65.07 65.09 0.3K
13:23 65.10 65.11 65.10 65.11 3.5K
13:24 65.12 65.12 65.12 65.12 0.4K
13:25 65.11 65.11 65.11 65.11 0.5K
13:26 65.10 65.10 65.08 65.09 0.5K
13:27 65.10 65.10 65.09 65.09 0.3K
13:28 65.08 65.08 65.08 65.08 0.5K
13:30 65.09 65.09 65.09 65.09 0.5K
13:31 65.09 65.09 65.09 65.09 0.1K
13:32 65.09 65.09 65.09 65.09 0.1K
13:33 65.12 65.12 65.10 65.10 1.6K
13:34 65.10 65.10 65.10 65.10 0.2K
13:35 65.08 65.08 65.07 65.07 0.7K
13:36 65.09 65.09 65.09 65.09 0.4K
13:37 65.11 65.22 65.11 65.22 2.6K
13:38 65.20 65.20 65.17 65.18 2.0K
13:39 65.19 65.19 65.18 65.18 1.1K
13:40 65.17 65.17 65.17 65.17 0.3K
13:41 65.17 65.17 65.15 65.15 0.4K
13:42 65.15 65.15 65.13 65.13 0.9K
13:43 65.14 65.15 65.13 65.15 0.5K
13:44 65.13 65.14 65.13 65.14 0.6K
13:45 65.13 65.13 65.12 65.12 0.8K
13:46 65.11 65.12 65.11 65.12 0.3K
13:47 65.10 65.10 65.10 65.10 0.4K
13:48 65.09 65.09 65.09 65.09 0.2K
13:49 65.10 65.11 65.10 65.11 1.2K
13:50 65.11 65.11 65.10 65.11 0.9K
13:51 65.13 65.13 65.11 65.11 0.5K
13:52 65.12 65.14 65.12 65.13 0.6K
13:53 65.13 65.15 65.13 65.15 0.2K
13:54 65.14 65.14 65.12 65.12 0.7K
13:55 65.11 65.11 65.11 65.11 0.1K
13:56 65.10 65.11 65.09 65.09 0.4K
13:57 65.08 65.08 65.08 65.08 1.0K
13:58 65.07 65.07 65.07 65.07 0.3K
13:59 65.07 65.09 65.07 65.08 0.9K
14:00 65.10 65.10 65.10 65.10 0.1K
14:01 65.10 65.10 65.06 65.06 1.2K
14:03 65.05 65.05 65.05 65.05 0.1K
14:04 65.06 65.06 65.03 65.03 0.7K
14:05 65.04 65.05 65.04 65.05 0.4K
14:06 65.05 65.07 65.05 65.07 0.4K
14:07 65.06 65.06 65.05 65.05 0.5K
14:08 65.03 65.03 65.03 65.03 0.1K
14:09 65.03 65.04 65.02 65.02 0.7K
14:10 65.02 65.03 65.01 65.03 0.9K
14:11 65.02 65.02 65.01 65.01 0.6K
14:12 65.00 65.00 64.98 64.98 0.8K
14:13 64.98 65.01 64.98 65.00 1.2K
14:14 65.00 65.01 65.00 65.01 1.3K
14:15 65.02 65.02 65.02 65.02 0.2K
14:17 65.06 65.07 65.06 65.06 1.3K
14:18 65.08 65.08 65.06 65.06 1.0K
14:19 65.07 65.08 65.07 65.07 0.6K
14:21 65.06 65.06 65.06 65.06 0.4K
14:22 65.06 65.06 65.04 65.04 0.6K
14:23 65.01 65.01 65.01 65.01 0.5K
14:24 65.02 65.03 65.02 65.02 2.1K
14:25 65.01 65.01 65.01 65.01 0.4K
14:28 65.02 65.02 65.01 65.01 0.8K
14:30 65.02 65.03 65.01 65.03 2.0K
14:31 65.04 65.05 65.04 65.05 0.3K
14:32 65.06 65.06 65.06 65.06 0.1K
14:33 65.06 65.11 65.06 65.09 1.5K
14:34 65.09 65.09 65.09 65.09 0.4K
14:35 65.08 65.08 65.06 65.06 1.7K
14:36 65.06 65.08 65.06 65.07 1.9K
14:37 65.04 65.04 65.02 65.02 2.2K
14:38 65.00 65.00 65.00 65.00 0.2K
14:40 65.00 65.03 65.00 65.03 0.5K
14:41 65.03 65.03 64.99 65.00 1.5K
14:42 65.00 65.06 65.00 65.06 2.1K
14:43 65.06 65.08 65.06 65.07 1.9K
14:44 65.07 65.08 65.05 65.07 4.4K
14:45 65.07 65.11 65.07 65.09 0.8K
14:46 65.08 65.10 65.08 65.10 1.0K
14:47 65.11 65.13 65.10 65.12 2.3K
14:48 65.12 65.13 65.11 65.13 1.6K
14:49 65.11 65.13 65.11 65.11 1.1K
14:50 65.12 65.13 65.10 65.13 1.2K
14:51 65.16 65.17 65.16 65.17 0.6K
14:52 65.16 65.19 65.16 65.19 0.6K
14:53 65.20 65.20 65.17 65.17 1.4K
14:54 65.19 65.19 65.17 65.18 1.6K
14:55 65.18 65.20 65.17 65.18 1.8K
14:56 65.18 65.22 65.18 65.22 2.2K
14:57 65.21 65.22 65.21 65.21 1.4K
14:58 65.20 65.24 65.20 65.23 2.2K
14:59 65.24 65.26 65.24 65.26 0.9K
15:00 65.27 65.27 65.20 65.22 2.2K
15:01 65.22 65.28 65.22 65.27 1.8K
15:02 65.25 65.28 65.25 65.28 0.9K
15:03 65.28 65.29 65.25 65.26 1.2K
15:04 65.26 65.26 65.25 65.25 1.5K
15:05 65.25 65.27 65.25 65.27 1.5K
15:06 65.27 65.28 65.26 65.26 2.3K
15:07 65.27 65.30 65.26 65.30 1.5K
15:08 65.29 65.40 65.29 65.36 5.7K
15:09 65.36 65.40 65.36 65.40 1.5K
15:10 65.41 65.41 65.39 65.40 2.2K
15:11 65.41 65.41 65.38 65.38 2.3K
15:12 65.37 65.40 65.37 65.37 2.5K
15:13 65.39 65.40 65.38 65.38 1.6K
15:14 65.40 65.41 65.39 65.41 1.6K
15:15 65.41 65.41 65.38 65.38 2.6K
15:16 65.36 65.37 65.34 65.34 1.7K
15:17 65.35 65.39 65.35 65.39 1.3K
15:18 65.39 65.40 65.37 65.40 2.1K
15:19 65.38 65.40 65.38 65.40 1.2K
15:20 65.40 65.40 65.38 65.38 2.4K
15:21 65.37 65.39 65.34 65.34 1.9K
15:22 65.36 65.36 65.34 65.35 2.1K
15:23 65.33 65.34 65.32 65.34 1.6K
15:24 65.34 65.36 65.34 65.36 2.7K
15:25 65.36 65.37 65.34 65.35 3.6K
15:26 65.36 65.36 65.32 65.32 3.1K
15:27 65.31 65.32 65.31 65.32 3.0K
15:28 65.32 65.34 65.31 65.33 1.3K
15:29 65.33 65.34 65.32 65.34 2.6K
15:30 65.33 65.34 65.32 65.33 3.2K
15:31 65.33 65.35 65.33 65.34 2.8K
15:32 65.33 65.35 65.33 65.35 2.9K
15:33 65.35 65.36 65.35 65.36 2.8K
15:34 65.36 65.39 65.35 65.38 3.2K
15:35 65.37 65.39 65.36 65.39 4.2K
15:36 65.39 65.40 65.37 65.38 3.5K
15:37 65.37 65.38 65.34 65.35 3.1K
15:38 65.34 65.35 65.31 65.33 3.4K
15:39 65.32 65.35 65.30 65.35 2.1K
15:40 65.35 65.40 65.35 65.40 2.7K
15:41 65.40 65.40 65.36 65.36 4.5K
15:42 65.37 65.37 65.35 65.35 1.9K
15:43 65.35 65.37 65.35 65.37 3.2K
15:44 65.38 65.39 65.38 65.39 4.1K
15:45 65.38 65.40 65.37 65.40 2.4K
15:46 65.39 65.40 65.39 65.40 3.2K
15:47 65.40 65.40 65.37 65.38 3.9K
15:48 65.36 65.37 65.34 65.35 4.6K
15:49 65.35 65.44 65.35 65.44 6.5K
15:50 65.41 65.41 65.36 65.40 12.2K
15:51 65.38 65.40 65.37 65.39 5.8K
15:52 65.37 65.41 65.36 65.40 7.6K
15:53 65.41 65.41 65.40 65.41 3.8K
15:54 65.40 65.45 65.40 65.45 4.7K
15:55 65.45 65.45 65.37 65.37 9.1K
15:56 65.39 65.39 65.32 65.32 7.9K
15:57 65.32 65.35 65.32 65.34 9.8K
15:58 65.33 65.34 65.29 65.29 29.5K
15:59 65.29 65.30 65.26 65.26 41.6K
16:00 65.28 65.28 65.28 65.28 190.6K
16:01 65.28 65.28 65.28 65.28 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