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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 102.38 102.79 101.95 102.35 0.3M
2021-12-30 102.45 103.65 102.31 102.39 0.3M
2021-12-29 102.05 103.33 102.00 102.25 0.5M
2021-12-24 101.84 103.00 101.84 102.05 0.1M
2021-12-23 100.76 102.27 100.38 101.85 0.3M
2021-12-22 99.32 100.83 99.28 100.43 0.4M
2021-12-21 98.75 100.24 98.50 99.98 0.5M
2021-12-20 97.88 98.24 96.55 97.90 0.6M
2021-12-17 99.13 100.82 97.59 99.68 1.5M
2021-12-16 101.65 102.82 98.99 99.13 0.9M
2021-12-15 98.88 99.92 97.69 99.74 1.0M
2021-12-14 98.88 100.07 98.63 99.07 0.6M
2021-12-13 101.09 101.36 98.90 99.28 0.8M
2021-12-10 101.92 102.63 100.64 101.56 0.4M
2021-12-09 101.74 101.89 100.57 100.86 0.5M
2021-12-08 102.71 102.92 101.75 101.99 0.6M
2021-12-07 102.36 104.29 102.12 102.41 0.7M
2021-12-06 99.39 102.08 98.06 101.30 1.0M
2021-12-03 100.82 101.24 98.66 98.91 0.6M
2021-12-02 97.53 101.17 97.39 100.61 0.8M
2021-12-01 98.18 99.53 96.39 96.47 1.3M
2021-11-30 99.40 99.52 95.62 95.75 2.2M
2021-11-29 102.82 103.68 100.32 100.37 1.6M
2021-11-26 101.97 103.38 100.59 102.44 0.7M
2021-11-25 104.30 105.91 104.30 104.79 0.2M
2021-11-24 105.21 105.60 104.00 104.49 0.8M
2021-11-23 107.22 108.34 106.00 106.11 0.5M
2021-11-22 107.82 108.39 106.12 107.08 0.8M
2021-11-19 109.85 110.33 108.35 108.54 0.6M
2021-11-18 110.45 112.28 108.48 110.67 0.8M
2021-11-17 110.98 111.19 108.54 110.77 0.8M
2021-11-16 111.22 113.00 110.72 110.95 1.0M
2021-11-15 108.85 110.85 108.47 110.81 0.8M
2021-11-12 106.38 109.70 106.25 108.48 0.9M
2021-11-11 105.04 106.82 104.88 106.26 0.5M
2021-11-10 103.61 105.78 102.72 104.24 0.6M
2021-11-09 105.94 106.39 104.03 104.51 0.9M
2021-11-08 103.52 106.21 103.46 106.21 1.0M
2021-11-05 101.49 104.44 101.40 103.56 0.6M
2021-11-04 104.70 106.15 104.11 104.52 0.5M
2021-11-03 101.99 104.50 101.23 103.98 0.4M
2021-11-02 102.44 102.90 101.10 102.10 0.6M
2021-11-01 101.68 103.22 101.34 102.16 0.8M
2021-10-29 99.72 101.50 99.68 100.67 1.2M
2021-10-28 98.92 100.38 98.39 99.73 0.7M
2021-10-27 98.45 99.08 97.35 98.24 0.7M
2021-10-26 100.02 100.28 98.22 98.90 0.7M
2021-10-25 99.47 100.33 98.77 99.77 1.0M
2021-10-22 102.88 102.95 98.48 99.23 1.1M
2021-10-21 103.16 103.64 101.70 102.83 0.5M
2021-10-20 97.47 104.43 97.40 104.19 1.2M
2021-10-19 103.10 103.92 101.95 102.59 0.5M
2021-10-18 105.50 105.58 102.88 103.32 0.8M
2021-10-15 106.30 107.86 106.23 106.58 0.6M
2021-10-14 105.18 105.77 103.77 105.09 0.6M
2021-10-13 104.94 105.46 103.40 104.74 0.4M
2021-10-12 103.50 105.10 103.50 104.78 0.8M
2021-10-08 102.70 104.98 101.65 103.46 0.6M
2021-10-07 99.07 103.58 99.06 102.76 1.1M
2021-10-06 98.14 99.04 96.36 97.97 0.6M
2021-10-05 97.22 100.01 96.51 99.70 0.6M
2021-10-04 97.05 98.08 96.58 97.45 0.4M
2021-10-01 95.60 97.20 94.42 97.05 0.9M
2021-09-30 96.74 97.69 95.16 95.32 0.7M
2021-09-29 97.25 97.54 95.84 96.83 0.4M
2021-09-28 99.17 99.95 96.91 97.03 0.6M
2021-09-27 97.78 99.65 97.57 99.19 0.6M
2021-09-24 98.14 99.25 97.68 97.71 0.3M
2021-09-23 97.37 99.25 97.37 98.51 0.6M
2021-09-22 96.03 97.90 95.98 96.86 0.5M
2021-09-21 95.79 95.94 94.02 95.01 0.8M
2021-09-20 94.67 95.09 93.24 95.09 1.2M
2021-09-17 96.01 96.94 95.60 96.80 2.2M
2021-09-16 101.04 101.04 96.70 96.72 1.0M
2021-09-15 100.32 101.89 99.93 101.49 0.6M
2021-09-14 100.17 101.08 99.64 100.14 0.5M
2021-09-13 100.73 102.07 99.12 99.89 0.7M
2021-09-10 101.65 103.30 100.32 100.41 0.8M
2021-09-09 99.60 101.20 99.00 100.99 0.8M
2021-09-08 101.50 101.62 98.45 100.46 1.0M
2021-09-07 100.54 102.92 100.34 101.82 0.9M
2021-09-03 100.91 101.60 100.08 100.68 0.6M
2021-09-02 99.69 101.29 99.69 101.01 0.6M
2021-09-01 99.33 99.97 98.12 99.51 0.5M
2021-08-31 100.05 100.91 98.55 99.63 0.9M
2021-08-30 101.00 101.06 99.82 99.83 0.7M
2021-08-27 99.77 101.85 99.77 100.85 0.6M
2021-08-26 101.05 101.32 99.53 99.64 0.5M
2021-08-25 101.88 102.40 101.16 101.36 0.8M
2021-08-24 99.95 102.27 99.60 101.66 0.5M
2021-08-23 99.76 100.04 99.10 99.65 0.9M
2021-08-20 99.13 99.69 97.91 99.61 0.9M
2021-08-19 102.60 102.76 99.01 99.49 1.3M
2021-08-18 104.00 105.86 103.65 104.16 1.4M
2021-08-17 106.17 106.17 103.50 104.37 0.7M
2021-08-16 106.81 107.73 105.84 107.45 0.4M
2021-08-13 108.71 109.04 106.64 107.58 0.5M
2021-08-12 108.38 108.57 107.20 108.17 0.7M
2021-08-11 108.16 108.45 106.36 108.39 0.7M
2021-08-10 106.04 108.40 105.51 108.25 0.7M
2021-08-09 104.50 106.07 103.88 105.68 0.5M
2021-08-06 102.50 106.15 102.27 105.10 0.9M
2021-08-05 103.45 105.57 102.90 105.54 0.4M
2021-08-04 105.83 105.84 103.51 103.57 0.6M
2021-08-03 105.91 106.54 105.06 106.11 0.7M
2021-07-30 103.23 105.56 102.99 104.60 0.7M
2021-07-29 103.64 104.89 103.49 104.21 0.6M
2021-07-28 102.42 103.59 101.90 102.67 0.5M
2021-07-27 102.88 102.90 101.36 102.02 0.5M
2021-07-26 101.80 102.74 100.83 102.53 0.9M
2021-07-23 103.50 103.74 99.33 101.73 1.9M
2021-07-22 109.17 109.18 106.74 107.01 0.6M
2021-07-21 110.00 111.03 109.31 109.64 0.5M
2021-07-20 105.83 109.59 105.80 108.86 0.4M
2021-07-19 105.54 105.73 103.75 105.26 1.5M
2021-07-16 110.56 110.77 107.20 107.26 0.5M
2021-07-15 109.31 111.01 108.77 110.09 0.4M
2021-07-14 111.02 111.67 109.90 110.05 0.5M
2021-07-13 112.73 113.40 111.15 111.17 0.3M
2021-07-12 112.29 113.40 111.77 112.50 0.3M
2021-07-09 112.44 114.08 112.08 112.87 0.4M
2021-07-08 110.75 112.35 109.38 110.99 0.6M
2021-07-07 113.18 113.84 111.53 112.52 0.6M
2021-07-06 114.66 114.66 112.15 113.20 0.6M
2021-07-05 114.91 115.24 113.52 114.34 0.1M
2021-07-02 116.67 117.00 114.75 114.92 0.4M
2021-06-30 114.81 115.50 114.49 114.77 0.5M
2021-06-29 115.17 115.59 114.52 115.41 0.3M
2021-06-28 116.18 116.50 113.75 114.56 0.5M
2021-06-25 117.27 117.53 115.04 115.99 0.5M
2021-06-24 118.70 119.69 116.12 116.70 0.6M
2021-06-23 114.05 114.67 112.55 114.37 0.5M
2021-06-22 114.00 115.16 113.26 113.98 0.6M
2021-06-21 111.69 114.33 111.14 113.36 0.6M
2021-06-18 111.51 112.03 110.05 110.10 1.8M
2021-06-17 114.88 115.14 111.41 112.91 1.0M
2021-06-16 116.89 117.55 114.09 114.18 0.7M
2021-06-15 117.47 118.03 116.62 117.33 0.6M
2021-06-14 119.33 119.33 116.10 117.23 0.5M
2021-06-11 119.84 119.86 119.04 119.48 0.5M
2021-06-10 120.24 120.71 118.67 118.79 0.4M
2021-06-09 119.18 119.89 118.05 119.40 1.1M
2021-06-08 120.67 120.75 118.84 119.42 0.8M
2021-06-07 125.70 126.00 120.01 120.65 0.7M
2021-06-04 122.96 125.38 122.78 125.24 0.5M
2021-06-03 121.94 124.55 121.48 123.08 0.6M
2021-06-02 124.01 124.55 120.33 121.39 0.7M
2021-06-01 120.61 123.15 120.58 123.09 0.7M
2021-05-31 120.98 121.30 118.90 119.14 0.3M
2021-05-28 121.37 121.70 119.54 121.48 0.5M
2021-05-27 117.80 121.60 117.59 120.57 1.5M
2021-05-26 115.53 116.61 115.18 116.42 0.8M
2021-05-25 117.05 118.27 114.86 114.95 1.0M
2021-05-21 116.56 118.33 116.42 117.47 0.6M
2021-05-20 116.42 116.70 114.87 115.94 0.4M
2021-05-19 114.51 116.19 113.67 116.00 0.7M
2021-05-18 116.53 117.61 116.23 116.44 0.6M
2021-05-17 116.37 117.50 115.53 117.40 0.6M
2021-05-14 116.05 117.18 115.75 116.94 0.4M
2021-05-13 112.51 115.70 112.51 115.29 0.6M
2021-05-12 112.15 113.58 110.90 112.26 0.8M
2021-05-11 113.31 114.69 112.38 113.02 0.8M
2021-05-10 119.73 119.79 117.18 117.20 0.7M
2021-05-07 118.46 119.99 115.63 119.52 0.7M
2021-05-06 117.00 118.28 115.04 116.91 0.9M
2021-05-05 115.22 115.91 114.13 115.04 0.7M
2021-05-04 115.00 115.00 112.39 114.30 0.9M
2021-05-03 116.74 118.20 115.62 115.75 0.4M
2021-04-30 117.01 117.76 115.05 116.08 0.8M
2021-04-29 121.99 121.99 116.57 117.83 0.9M
2021-04-28 122.33 123.27 122.00 122.02 0.6M
2021-04-27 121.39 123.50 120.61 122.73 0.5M
2021-04-26 121.95 122.14 120.50 121.10 0.5M
2021-04-23 120.25 122.78 119.94 121.64 0.8M
2021-04-22 120.48 120.48 118.71 119.33 0.8M
2021-04-21 116.85 120.25 116.36 120.06 0.6M
2021-04-20 117.15 117.66 114.30 116.47 0.6M
2021-04-19 119.58 119.72 117.21 117.85 0.4M
2021-04-16 120.04 120.39 119.22 119.40 0.3M
2021-04-15 118.76 120.85 117.57 119.82 0.6M
2021-04-14 119.80 122.07 117.20 117.36 0.9M
2021-04-13 119.70 120.04 114.29 117.32 1.0M
2021-04-12 112.26 113.92 111.33 112.39 0.8M
2021-04-09 112.44 112.87 110.75 112.00 0.4M
2021-04-08 111.61 112.69 110.59 112.69 0.4M
2021-04-07 113.34 113.92 111.92 112.08 0.5M
2021-04-06 113.19 114.54 112.48 112.87 0.4M
2021-04-05 113.08 113.89 112.38 113.16 0.8M
2021-04-01 111.94 112.48 110.09 112.29 0.4M
2021-03-31 113.10 113.57 109.91 110.68 1.0M
2021-03-30 109.43 112.93 108.50 112.01 0.7M
2021-03-29 109.01 110.40 107.95 108.46 0.6M
2021-03-26 108.82 109.32 107.21 109.20 0.6M
2021-03-25 106.75 109.75 106.03 109.35 0.8M
2021-03-24 112.09 112.47 108.81 108.84 0.7M
2021-03-23 113.14 113.21 109.29 109.89 1.2M
2021-03-22 114.61 115.58 113.40 113.65 0.5M
2021-03-19 114.82 116.74 113.45 115.05 2.8M
2021-03-18 116.68 118.71 113.60 114.04 0.7M
2021-03-17 114.03 116.63 113.06 116.10 0.9M
2021-03-16 115.87 116.18 113.01 113.06 0.7M
2021-03-15 115.92 116.49 114.62 115.79 0.7M
2021-03-12 114.26 115.90 112.59 115.01 0.6M
2021-03-11 117.70 117.85 114.36 114.75 0.8M
2021-03-10 111.51 114.41 111.51 112.91 0.8M
2021-03-09 112.69 113.25 110.99 111.29 0.7M
2021-03-08 111.76 114.23 110.88 112.30 0.7M
2021-03-05 109.35 111.35 104.57 111.01 1.2M
2021-03-04 110.94 111.06 105.44 107.79 0.9M
2021-03-03 111.17 113.31 109.50 111.92 1.6M
2021-03-02 108.44 110.47 108.10 109.03 0.6M
2021-03-01 108.70 110.60 107.60 108.76 1.1M
2021-02-26 103.54 108.24 102.96 107.19 1.5M
2021-02-25 109.62 109.68 103.49 103.90 1.6M
2021-02-24 107.94 110.13 107.46 108.64 1.2M
2021-02-23 106.50 108.69 103.54 108.17 1.1M
2021-02-22 104.20 110.45 104.10 109.56 1.8M
2021-02-19 102.26 106.47 100.81 105.12 1.6M
2021-02-18 97.98 98.50 95.30 95.70 0.8M
2021-02-17 99.20 99.83 97.50 99.06 0.7M
2021-02-16 102.26 102.26 99.30 99.45 0.8M
2021-02-12 98.54 98.98 97.20 98.88 0.4M
2021-02-11 97.51 98.59 96.98 98.53 0.3M
2021-02-10 97.93 98.16 96.51 97.00 0.5M
2021-02-09 98.37 98.57 97.24 97.54 0.4M
2021-02-08 98.08 98.88 97.58 98.22 0.7M
2021-02-05 98.08 98.38 97.09 97.59 0.8M
2021-02-04 98.26 98.26 96.84 97.50 0.7M
2021-02-03 94.16 98.95 94.00 97.30 1.0M
2021-02-02 92.72 94.43 92.07 93.84 0.6M
2021-02-01 91.45 92.57 90.78 92.32 0.4M
2021-01-29 91.25 92.05 88.85 90.06 0.9M
2021-01-28 90.78 93.00 89.85 92.29 0.6M
2021-01-27 92.25 92.30 88.67 89.29 1.6M
2021-01-26 96.58 96.67 93.44 93.69 0.6M
2021-01-25 97.34 97.34 93.22 96.63 0.7M
2021-01-22 97.04 97.64 96.24 96.79 0.4M
2021-01-21 96.00 97.95 95.60 97.26 0.7M
2021-01-20 93.72 96.10 93.27 95.90 0.6M
2021-01-19 93.18 93.87 91.95 92.27 0.5M
2021-01-18 92.95 93.50 92.61 93.42 0.1M
2021-01-15 93.84 94.29 92.36 92.87 0.4M
2021-01-14 95.65 95.72 93.82 94.00 0.9M
2021-01-13 97.46 97.66 94.77 95.32 0.7M
2021-01-12 95.87 97.53 95.52 96.69 0.7M
2021-01-11 95.47 96.21 94.41 95.34 0.7M
2021-01-08 95.25 96.87 94.04 96.26 0.8M
2021-01-07 97.50 97.98 93.43 94.47 1.0M
2021-01-06 93.73 96.90 93.50 95.39 1.6M
2021-01-05 88.90 92.54 88.53 92.30 0.9M
2021-01-04 91.47 91.52 87.42 89.05 0.8M