Magna Intl

MGA
🏛️ カナダ →
66.16
最終更新: 2025-10-01
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 65.03 65.05 64.97 65.05 3.3K
09:32 65.10 65.10 65.10 65.10 0.3K
09:33 65.08 65.19 65.08 65.19 1.5K
09:35 65.04 65.04 64.97 64.97 0.6K
09:39 64.93 64.93 64.93 64.93 1.2K
09:40 64.96 64.98 64.91 64.91 0.5K
09:41 64.93 64.97 64.93 64.97 0.4K
09:42 64.99 64.99 64.99 64.99 0.3K
09:43 65.01 65.01 65.00 65.00 0.2K
09:44 64.97 64.97 64.96 64.96 0.6K
09:45 64.96 64.96 64.96 64.96 1.0K
09:46 65.00 65.03 65.00 65.03 0.4K
09:47 64.99 64.99 64.99 64.99 0.1K
09:48 64.97 64.97 64.97 64.97 0.1K
09:49 65.01 65.04 65.01 65.04 0.3K
09:50 65.06 65.08 65.06 65.09 1.2K
09:51 65.08 65.08 65.05 65.05 0.4K
09:52 65.10 65.10 65.08 65.08 0.2K
09:53 65.09 65.10 65.08 65.08 1.1K
09:54 65.05 65.05 65.05 65.05 0.3K
09:55 65.05 65.08 65.05 65.08 1.0K
09:56 65.06 65.06 65.00 65.00 0.6K
09:59 64.96 65.01 64.94 65.01 0.9K
10:00 65.01 65.05 64.98 65.00 1.1K
10:01 65.00 65.00 64.92 64.92 1.9K
10:02 64.91 64.91 64.85 64.86 10.6K
10:03 64.83 64.84 64.82 64.82 0.9K
10:04 64.79 64.79 64.79 64.79 0.7K
10:06 64.75 64.75 64.75 64.75 1.0K
10:07 64.70 64.73 64.70 64.73 1.0K
10:08 64.74 64.79 64.74 64.79 0.3K
10:09 64.80 64.84 64.79 64.84 1.3K
10:10 64.82 64.83 64.82 64.83 0.5K
10:11 64.82 64.89 64.82 64.85 1.8K
10:12 64.87 64.87 64.85 64.85 0.6K
10:13 64.83 64.83 64.73 64.73 1.8K
10:14 64.67 64.67 64.66 64.66 0.4K
10:15 64.65 64.65 64.53 64.53 2.6K
10:16 64.50 64.50 64.47 64.47 0.3K
10:17 64.47 64.47 64.43 64.47 1.4K
10:18 64.47 64.47 64.41 64.41 1.6K
10:19 64.42 64.45 64.42 64.45 0.3K
10:20 64.43 64.49 64.41 64.49 1.4K
10:21 64.46 64.50 64.46 64.50 0.7K
10:22 64.47 64.47 64.47 64.47 0.1K
10:23 64.48 64.48 64.47 64.47 0.7K
10:24 64.42 64.42 64.29 64.29 2.0K
10:25 64.37 64.38 64.30 64.30 0.5K
10:26 64.34 64.36 64.31 64.31 0.7K
10:27 64.32 64.36 64.30 64.36 1.2K
10:28 64.41 64.42 64.41 64.42 0.2K
10:30 64.40 64.40 64.40 64.40 0.2K
10:31 64.39 64.39 64.38 64.38 0.4K
10:32 64.45 64.45 64.43 64.45 0.7K
10:33 64.43 64.48 64.43 64.48 0.3K
10:34 64.47 64.47 64.47 64.47 0.1K
10:36 64.48 64.49 64.46 64.46 0.5K
10:37 64.44 64.47 64.44 64.47 0.3K
10:38 64.48 64.51 64.48 64.51 0.3K
10:39 64.49 64.52 64.45 64.45 0.7K
10:40 64.44 64.50 64.44 64.50 0.6K
10:42 64.49 64.55 64.49 64.55 0.4K
10:43 64.51 64.55 64.51 64.54 0.9K
10:45 64.57 64.57 64.49 64.49 0.4K
10:46 64.53 64.58 64.53 64.58 1.1K
10:47 64.60 64.67 64.60 64.67 0.9K
10:48 64.65 64.65 64.65 64.65 0.1K
10:49 64.65 64.65 64.62 64.64 0.6K
10:50 64.65 64.67 64.65 64.65 0.5K
10:51 64.62 64.65 64.62 64.64 0.7K
10:52 64.64 64.64 64.62 64.64 0.8K
10:53 64.62 64.62 64.59 64.60 2.3K
10:54 64.58 64.58 64.58 64.58 0.2K
10:55 64.62 64.64 64.62 64.64 1.2K
10:56 64.62 64.64 64.62 64.64 0.7K
10:57 64.67 64.67 64.65 64.65 0.2K
10:58 64.67 64.69 64.67 64.69 1.2K
10:59 64.70 64.70 64.68 64.69 0.6K
11:00 64.70 64.71 64.69 64.69 0.4K
11:01 64.68 64.71 64.68 64.71 0.5K
11:04 64.71 64.71 64.69 64.70 1.0K
11:07 64.74 64.77 64.74 64.77 0.8K
11:09 64.75 64.75 64.75 64.75 0.2K
11:10 64.72 64.72 64.72 64.72 0.3K
11:11 64.74 64.74 64.74 64.74 0.4K
11:12 64.76 64.76 64.75 64.75 0.3K
11:13 64.83 64.83 64.83 64.83 1.6K
11:14 64.79 64.79 64.75 64.77 1.6K
11:15 64.78 64.80 64.78 64.80 0.5K
11:16 64.82 64.85 64.82 64.83 0.8K
11:17 64.86 64.86 64.86 64.86 0.4K
11:19 64.85 64.87 64.85 64.87 0.4K
11:20 64.86 64.89 64.86 64.89 1.6K
11:21 64.92 64.92 64.92 64.92 0.1K
11:22 64.93 64.93 64.92 64.92 1.2K
11:23 64.94 64.96 64.93 64.96 1.7K
11:24 64.94 64.98 64.94 64.98 0.4K
11:25 64.98 64.99 64.98 64.99 0.6K
11:26 64.99 65.01 64.99 65.00 1.8K
11:27 65.02 65.02 65.02 65.02 0.2K
11:28 65.03 65.03 65.00 65.00 1.4K
11:29 65.03 65.03 65.01 65.01 0.6K
11:30 65.05 65.09 65.04 65.09 0.5K
11:31 65.08 65.08 65.05 65.05 3.5K
11:32 65.03 65.03 65.03 65.03 0.4K
11:33 65.02 65.03 65.02 65.03 0.7K
11:34 65.03 65.03 65.02 65.02 0.3K
11:35 65.02 65.02 65.02 65.02 0.4K
11:36 65.03 65.04 65.02 65.03 0.8K
11:37 65.02 65.02 64.98 64.98 1.3K
11:38 65.00 65.00 64.98 64.99 1.6K
11:39 64.99 65.01 64.99 65.01 1.1K
11:40 65.01 65.02 64.98 64.99 2.8K
11:41 65.00 65.00 65.00 65.00 0.2K
11:42 64.97 65.00 64.97 65.00 1.3K
11:43 65.00 65.00 64.98 64.98 1.5K
11:44 65.01 65.03 65.01 65.03 0.6K
11:45 65.05 65.05 65.04 65.04 0.3K
11:46 65.04 65.05 65.04 65.05 0.3K
11:47 65.04 65.04 65.04 65.04 0.1K
11:48 65.03 65.04 65.03 65.04 0.3K
11:49 65.05 65.05 65.04 65.04 0.2K
11:50 65.03 65.03 64.98 64.98 1.4K
11:51 64.99 65.02 64.99 65.02 1.1K
11:52 65.01 65.01 65.01 65.01 0.1K
11:53 65.01 65.01 64.99 65.00 0.8K
11:54 64.99 65.00 64.99 65.00 1.2K
11:55 64.99 64.99 64.94 64.94 1.8K
11:56 64.94 64.95 64.94 64.95 0.4K
11:57 64.93 64.93 64.91 64.91 0.4K
11:58 64.90 64.90 64.88 64.88 0.4K
11:59 64.88 64.88 64.88 64.88 0.3K
12:00 64.87 64.87 64.81 64.83 2.4K
12:01 64.81 64.82 64.81 64.82 1.1K
12:02 64.82 64.83 64.82 64.83 0.5K
12:03 64.87 64.88 64.87 64.88 0.2K
12:05 64.87 64.87 64.85 64.87 0.7K
12:06 64.90 64.92 64.90 64.92 0.2K
12:08 64.89 64.89 64.89 64.89 0.2K
12:09 64.87 64.87 64.87 64.87 0.3K
12:10 64.86 64.86 64.81 64.83 0.8K
12:11 64.83 64.85 64.83 64.83 0.4K
12:12 64.83 64.83 64.83 64.83 0.5K
12:13 64.82 64.82 64.80 64.80 0.5K
12:14 64.81 64.81 64.81 64.81 0.1K
12:15 64.82 64.85 64.82 64.85 0.5K
12:16 64.85 64.86 64.84 64.84 1.2K
12:17 64.83 64.85 64.82 64.85 0.9K
12:18 64.83 64.84 64.83 64.84 0.6K
12:20 64.85 64.91 64.85 64.91 0.5K
12:21 64.93 64.93 64.93 64.93 0.1K
12:22 64.92 64.93 64.85 64.85 0.7K
12:23 64.87 64.89 64.87 64.87 0.5K
12:25 64.87 64.88 64.87 64.88 0.7K
12:26 64.90 64.91 64.90 64.91 0.6K
12:27 64.91 64.91 64.86 64.86 0.2K
12:28 64.85 64.85 64.85 64.85 0.3K
12:29 64.84 64.88 64.84 64.88 1.2K
12:30 64.88 64.89 64.88 64.89 0.3K
12:31 64.90 64.90 64.88 64.88 0.4K
12:32 64.86 64.86 64.84 64.84 0.2K
12:33 64.80 64.81 64.76 64.81 1.2K
12:34 64.80 64.82 64.80 64.82 0.2K
12:35 64.81 64.81 64.81 64.81 0.1K
12:36 64.83 64.85 64.83 64.85 0.4K
12:37 64.86 64.86 64.85 64.85 0.4K
12:38 64.87 64.90 64.87 64.90 0.6K
12:40 64.91 64.94 64.91 64.94 0.3K
12:42 64.92 64.92 64.92 64.92 0.1K
12:43 64.93 64.93 64.87 64.87 0.8K
12:44 64.87 64.88 64.87 64.88 0.9K
12:45 64.89 64.89 64.89 64.89 0.1K
12:46 64.86 64.86 64.86 64.86 0.3K
12:47 64.84 64.84 64.84 64.84 0.1K
12:48 64.82 64.86 64.82 64.86 0.7K
12:49 64.86 64.86 64.84 64.84 0.4K
12:50 64.82 64.82 64.79 64.79 0.5K
12:51 64.80 64.81 64.79 64.79 0.5K
12:53 64.79 64.82 64.79 64.82 0.7K
12:54 64.80 64.80 64.80 64.80 0.9K
12:55 64.82 64.82 64.82 64.82 0.1K
12:56 64.83 64.83 64.78 64.80 0.6K
12:57 64.78 64.82 64.78 64.82 0.6K
12:58 64.81 64.81 64.81 64.81 0.3K
12:59 64.83 64.84 64.83 64.84 0.3K
13:00 64.84 64.85 64.84 64.85 0.5K
13:01 64.89 64.91 64.89 64.91 0.6K
13:02 64.89 64.91 64.89 64.91 0.6K
13:03 64.90 64.92 64.90 64.90 0.9K
13:04 64.89 64.90 64.89 64.90 0.4K
13:05 64.89 64.90 64.88 64.90 0.8K
13:06 64.92 64.93 64.92 64.93 0.7K
13:07 64.95 64.96 64.93 64.94 0.6K
13:08 64.93 64.93 64.92 64.93 0.7K
13:09 64.95 64.95 64.95 64.95 0.1K
13:10 64.93 64.94 64.93 64.94 0.3K
13:12 64.95 64.97 64.95 64.97 0.7K
13:13 64.96 64.96 64.96 64.96 0.3K
13:14 64.98 64.98 64.98 64.98 0.7K
13:15 64.99 65.02 64.99 65.00 8.1K
13:16 64.99 65.01 64.99 65.00 1.3K
13:17 64.98 64.98 64.98 64.98 0.6K
13:18 64.97 64.99 64.97 64.99 0.7K
13:19 65.00 65.00 65.00 65.00 0.2K
13:20 64.98 64.98 64.93 64.95 1.2K
13:21 64.96 65.00 64.96 64.96 1.9K
13:22 64.93 64.93 64.93 64.93 0.2K
13:23 64.94 64.94 64.94 64.94 0.1K
13:24 64.94 64.94 64.92 64.92 0.4K
13:25 64.91 64.92 64.91 64.92 0.2K
13:26 64.94 64.94 64.94 64.94 0.1K
13:27 64.94 64.94 64.92 64.92 0.9K
13:28 64.91 64.91 64.90 64.90 0.2K
13:30 64.91 64.91 64.88 64.88 1.1K
13:31 64.87 64.87 64.87 64.87 0.1K
13:32 64.86 64.87 64.86 64.87 5.5K
13:34 64.86 64.86 64.85 64.86 3.4K
13:35 64.89 64.89 64.89 64.89 0.7K
13:36 64.90 64.90 64.87 64.87 0.7K
13:37 64.88 64.88 64.88 64.88 0.3K
13:38 64.86 64.87 64.86 64.87 0.8K
13:39 64.88 64.89 64.88 64.89 0.7K
13:40 64.90 64.90 64.88 64.88 1.0K
13:41 64.89 64.91 64.89 64.91 0.6K
13:42 64.89 64.89 64.89 64.89 0.2K
13:43 64.90 64.90 64.90 64.90 0.1K
13:44 64.91 64.91 64.90 64.90 0.4K
13:45 64.89 64.89 64.89 64.89 0.2K
13:46 64.87 64.87 64.86 64.87 0.5K
13:47 64.88 64.88 64.88 64.88 0.1K
13:48 64.87 64.89 64.87 64.88 0.7K
13:50 64.88 64.88 64.88 64.88 0.1K
13:51 64.88 64.88 64.86 64.86 1.7K
13:53 64.87 64.87 64.87 64.87 0.3K
13:55 64.86 64.86 64.79 64.79 4.1K
13:56 64.79 64.81 64.79 64.81 0.7K
13:57 64.84 64.86 64.84 64.86 0.4K
13:58 64.84 64.84 64.84 64.84 0.2K
13:59 64.85 64.85 64.85 64.85 0.1K
14:00 64.87 64.88 64.87 64.88 0.4K
14:02 64.90 64.90 64.90 64.90 0.2K
14:03 64.92 64.92 64.92 64.92 0.3K
14:04 64.94 64.94 64.94 64.94 0.1K
14:05 64.93 64.94 64.92 64.92 1.2K
14:06 64.92 64.93 64.92 64.93 0.5K
14:08 64.93 64.93 64.93 64.93 0.1K
14:10 64.88 64.88 64.87 64.87 0.5K
14:11 64.87 64.87 64.86 64.86 0.2K
14:12 64.86 64.90 64.86 64.90 0.8K
14:14 64.88 64.88 64.88 64.88 0.1K
14:15 64.94 64.94 64.94 64.94 0.1K
14:16 64.93 64.93 64.92 64.92 0.5K
14:17 64.95 64.95 64.95 64.95 0.2K
14:18 64.96 64.96 64.96 64.96 0.1K
14:19 64.95 64.95 64.95 64.95 0.3K
14:20 64.96 64.97 64.96 64.97 0.7K
14:21 64.94 64.94 64.94 64.94 0.8K
14:22 64.92 64.92 64.92 64.92 0.3K
14:23 64.91 64.92 64.91 64.92 0.7K
14:24 64.91 64.95 64.91 64.95 1.2K
14:25 64.96 64.96 64.96 64.96 0.2K
14:26 64.94 64.94 64.93 64.93 0.8K
14:27 64.93 64.93 64.92 64.92 0.3K
14:28 64.92 64.92 64.90 64.90 0.9K
14:29 64.89 64.89 64.86 64.86 4.2K
14:30 64.87 64.91 64.87 64.91 0.9K
14:31 64.90 64.90 64.90 64.90 0.2K
14:32 64.92 64.92 64.92 64.92 0.2K
14:33 64.90 64.92 64.90 64.92 0.9K
14:34 64.91 64.91 64.85 64.85 0.6K
14:36 64.87 64.88 64.87 64.88 0.5K
14:37 64.88 64.88 64.88 64.88 0.1K
14:38 64.87 64.90 64.87 64.90 0.4K
14:39 64.87 64.87 64.87 64.87 0.3K
14:40 64.88 64.88 64.87 64.87 0.2K
14:41 64.88 64.89 64.88 64.89 0.5K
14:42 64.90 64.91 64.90 64.91 0.4K
14:43 64.93 64.93 64.93 64.93 1.2K
14:44 64.93 64.95 64.93 64.94 0.7K
14:45 64.95 64.95 64.91 64.93 9.8K
14:46 64.92 64.94 64.92 64.94 0.5K
14:48 64.94 64.94 64.94 64.94 0.4K
14:49 64.94 64.95 64.94 64.94 0.3K
14:50 64.93 64.93 64.92 64.92 0.3K
14:51 64.92 64.94 64.90 64.90 0.8K
14:53 64.88 64.89 64.88 64.89 0.9K
14:54 64.89 64.92 64.89 64.92 0.3K
14:55 64.94 64.94 64.93 64.93 0.5K
14:56 64.95 64.95 64.95 64.95 1.1K
14:58 64.94 64.94 64.94 64.94 0.5K
14:59 64.93 64.94 64.93 64.94 0.9K
15:00 64.95 64.96 64.94 64.95 0.8K
15:01 64.95 64.97 64.95 64.96 0.6K
15:02 64.94 64.94 64.91 64.92 0.7K
15:03 64.91 64.91 64.91 64.91 0.6K
15:04 64.92 64.93 64.92 64.92 1.4K
15:05 64.93 64.94 64.93 64.94 0.3K
15:07 64.93 64.93 64.92 64.93 1.0K
15:08 64.92 64.94 64.92 64.94 0.4K
15:09 64.93 64.94 64.93 64.94 0.7K
15:10 64.94 64.94 64.94 64.94 0.2K
15:11 64.95 64.99 64.94 64.98 3.1K
15:12 64.99 64.99 64.98 64.98 0.5K
15:13 64.99 65.00 64.99 65.00 0.6K
15:14 64.99 65.00 64.98 65.00 1.1K
15:15 65.00 65.00 64.99 64.99 0.5K
15:16 64.98 64.98 64.97 64.97 0.5K
15:17 64.98 64.99 64.97 64.97 1.1K
15:18 64.96 64.96 64.94 64.94 0.8K
15:19 64.94 64.94 64.94 64.94 0.1K
15:20 64.93 64.93 64.91 64.92 1.2K
15:21 64.92 64.93 64.92 64.93 0.8K
15:22 64.95 64.95 64.94 64.94 1.5K
15:23 64.95 64.97 64.95 64.96 1.3K
15:24 64.97 64.97 64.97 64.97 0.4K
15:25 64.95 64.96 64.95 64.95 0.9K
15:26 64.95 64.95 64.95 64.95 0.2K
15:27 64.92 64.92 64.90 64.91 5.4K
15:28 64.92 64.92 64.91 64.92 2.2K
15:29 64.91 64.93 64.91 64.92 1.4K
15:30 64.92 64.93 64.92 64.93 1.0K
15:31 64.92 64.92 64.91 64.92 0.7K
15:32 64.92 64.92 64.92 64.92 1.0K
15:33 64.92 64.92 64.92 64.92 0.2K
15:34 64.92 64.93 64.92 64.93 1.7K
15:35 64.92 64.92 64.89 64.89 7.4K
15:36 64.88 64.89 64.87 64.89 2.1K
15:37 64.90 64.91 64.90 64.91 1.1K
15:38 64.91 64.91 64.90 64.90 0.8K
15:39 64.90 64.90 64.90 64.90 1.1K
15:40 64.90 64.91 64.90 64.91 0.7K
15:41 64.91 64.92 64.91 64.92 1.2K
15:42 64.91 64.91 64.90 64.90 0.8K
15:43 64.91 64.91 64.90 64.91 2.7K
15:44 64.90 64.90 64.87 64.87 1.9K
15:45 64.87 64.87 64.85 64.85 2.6K
15:46 64.85 64.85 64.85 64.85 0.3K
15:47 64.85 64.89 64.85 64.89 3.7K
15:48 64.87 64.88 64.87 64.88 0.7K
15:49 64.88 64.90 64.88 64.90 2.3K
15:50 64.93 64.93 64.87 64.87 5.1K
15:51 64.88 64.88 64.86 64.86 3.0K
15:52 64.86 64.86 64.85 64.85 2.8K
15:53 64.84 64.86 64.82 64.86 4.2K
15:54 64.88 64.88 64.87 64.88 2.0K
15:55 64.88 64.88 64.86 64.88 10.4K
15:56 64.88 64.90 64.86 64.88 7.2K
15:57 64.87 64.93 64.87 64.93 8.7K
15:58 64.93 64.95 64.93 64.95 11.0K
15:59 64.95 64.96 64.95 64.94 20.0K
16:00 64.96 64.96 64.96 64.96 203.9K
16:01 64.96 64.96 64.96 64.96 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