Marathon Petroleum

MPC
🏛️ アメリカ →
193.14
最終更新: 2025-10-03
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
09:30 170.40 170.41 169.50 170.11 41.5K
09:31 170.10 170.10 169.63 169.68 4.0K
09:32 169.69 169.82 169.47 169.59 4.8K
09:33 169.64 170.29 169.64 170.29 3.3K
09:34 170.71 170.71 170.05 170.27 2.5K
09:35 170.42 170.42 170.02 170.20 3.9K
09:36 170.17 170.17 169.72 169.85 5.9K
09:37 169.96 170.31 169.95 169.95 3.8K
09:38 170.10 170.35 170.10 170.30 2.1K
09:39 170.45 170.45 170.42 170.42 1.6K
09:40 170.40 170.65 170.40 170.56 6.2K
09:41 170.19 170.63 170.10 170.10 5.4K
09:42 170.24 170.24 170.16 170.16 1.4K
09:43 170.22 170.22 170.22 170.22 2.5K
09:44 170.22 170.22 169.70 169.70 4.3K
09:45 169.74 169.74 169.40 169.50 7.8K
09:46 169.49 169.49 169.49 169.49 1.1K
09:47 169.76 169.76 169.62 169.62 7.2K
09:48 169.38 169.62 169.38 169.44 1.5K
09:49 169.37 169.37 168.89 168.89 42.9K
09:50 169.09 169.13 168.73 168.73 10.5K
09:51 168.88 168.88 168.72 168.72 5.3K
09:52 168.72 168.72 168.60 168.60 2.6K
09:53 168.50 169.06 168.50 169.06 5.7K
09:54 169.28 169.28 169.28 169.28 1.8K
09:55 169.40 169.60 169.40 169.60 2.4K
09:56 169.65 169.65 169.50 169.59 4.8K
09:57 169.60 169.60 169.60 169.60 0.2K
09:58 169.35 169.35 169.35 169.35 1.0K
09:59 169.97 169.97 169.86 169.88 3.6K
10:00 169.88 169.88 169.65 169.65 4.0K
10:01 169.79 170.05 169.79 170.05 3.6K
10:02 170.05 170.05 169.66 169.69 9.3K
10:03 169.69 169.69 169.56 169.65 9.8K
10:04 169.66 169.84 169.45 169.69 7.0K
10:05 169.57 169.57 169.33 169.39 9.1K
10:06 169.65 169.65 169.65 169.65 1.2K
10:07 169.66 169.66 169.44 169.44 3.3K
10:08 169.61 169.61 169.61 169.61 1.5K
10:09 169.67 169.67 169.66 169.66 1.3K
10:10 169.70 169.70 169.36 169.36 6.7K
10:11 169.30 169.36 169.22 169.22 2.6K
10:12 169.21 169.21 169.04 169.04 3.3K
10:13 169.35 169.42 169.35 169.42 3.5K
10:14 169.23 169.23 169.04 169.04 3.3K
10:15 169.36 169.36 169.29 169.31 3.7K
10:16 169.47 169.64 169.47 169.64 1.3K
10:17 169.68 169.68 169.52 169.52 1.4K
10:18 169.34 169.53 169.34 169.53 1.4K
10:19 169.51 169.72 169.51 169.72 3.7K
10:20 169.71 169.71 169.64 169.66 4.0K
10:21 169.53 169.65 169.47 169.56 4.5K
10:22 169.47 169.49 169.26 169.26 3.5K
10:23 169.32 169.38 169.32 169.38 2.3K
10:24 169.40 169.40 169.28 169.28 3.3K
10:25 169.38 169.45 169.23 169.25 3.9K
10:26 169.29 169.34 169.21 169.28 4.0K
10:27 169.36 169.41 169.36 169.41 3.1K
10:28 169.53 169.53 169.43 169.53 1.8K
10:29 169.51 169.56 169.47 169.56 2.2K
10:30 169.52 169.76 169.52 169.76 6.3K
10:31 169.75 169.75 169.60 169.67 2.3K
10:32 169.78 169.78 169.71 169.71 1.9K
10:33 169.68 169.78 169.67 169.78 2.5K
10:34 169.78 169.89 169.68 169.89 5.3K
10:35 169.95 169.95 169.95 169.95 2.4K
10:36 169.91 169.91 169.81 169.84 5.0K
10:37 169.84 169.85 169.41 169.41 21.5K
10:38 169.44 169.47 169.33 169.47 8.3K
10:39 169.35 169.35 169.34 169.34 2.0K
10:40 169.20 169.35 169.20 169.35 2.0K
10:41 169.35 169.40 169.35 169.38 4.6K
10:42 169.37 169.37 169.37 169.37 0.9K
10:43 169.27 169.41 169.27 169.41 3.4K
10:44 169.31 169.41 169.31 169.41 1.9K
10:45 169.31 169.52 169.31 169.49 7.3K
10:46 169.26 169.26 169.20 169.20 3.5K
10:47 169.18 169.21 169.10 169.20 2.4K
10:48 169.20 169.49 169.20 169.49 4.0K
10:49 169.38 169.38 169.38 169.38 1.9K
10:50 169.38 169.38 169.30 169.35 3.5K
10:51 169.26 169.37 169.11 169.37 6.6K
10:52 169.48 169.48 169.47 169.47 0.9K
10:53 169.46 169.47 169.46 169.46 3.1K
10:54 169.28 169.35 169.14 169.14 3.3K
10:55 169.11 169.21 169.11 169.19 2.7K
10:56 169.23 169.32 169.19 169.32 1.6K
10:57 169.34 169.34 169.18 169.18 8.1K
10:58 169.27 169.27 169.26 169.26 0.8K
10:59 169.26 169.42 169.11 169.39 3.1K
11:00 169.39 169.49 169.39 169.49 3.6K
11:01 169.63 169.73 169.63 169.73 2.6K
11:02 169.78 169.78 169.75 169.78 4.1K
11:03 169.73 169.80 169.73 169.80 2.6K
11:04 169.84 169.90 169.77 169.77 13.3K
11:05 169.96 169.96 169.92 169.92 4.4K
11:06 169.94 169.96 169.89 169.89 2.9K
11:07 169.98 169.98 169.98 169.98 2.5K
11:08 169.93 169.93 169.81 169.81 3.4K
11:09 169.91 169.97 169.83 169.83 3.2K
11:10 169.88 169.88 169.88 169.88 0.7K
11:11 169.96 169.96 169.79 169.79 2.2K
11:12 169.84 169.99 169.84 169.99 5.4K
11:13 170.00 170.00 169.91 169.91 3.6K
11:14 169.91 169.95 169.78 169.78 7.0K
11:15 169.79 169.89 169.79 169.89 2.2K
11:16 169.78 169.82 169.78 169.82 4.3K
11:17 169.81 169.90 169.81 169.90 3.9K
11:18 169.84 169.85 169.75 169.84 7.5K
11:19 169.95 169.95 169.95 169.95 1.4K
11:20 169.93 169.93 169.79 169.84 3.2K
11:21 169.75 169.75 169.75 169.75 1.1K
11:22 169.84 169.84 169.66 169.66 1.2K
11:23 169.74 169.82 169.74 169.82 1.0K
11:24 169.72 169.85 169.72 169.85 3.2K
11:25 169.85 169.85 169.85 169.85 1.6K
11:26 169.85 170.03 169.77 170.00 6.4K
11:27 170.00 170.00 170.00 170.00 1.1K
11:28 170.06 170.06 170.00 170.00 3.2K
11:29 170.00 170.05 170.00 170.00 3.4K
11:30 170.05 170.05 170.04 170.04 1.9K
11:31 170.15 170.17 170.06 170.17 3.3K
11:32 170.17 170.18 170.06 170.18 5.7K
11:33 170.43 170.43 170.20 170.26 6.5K
11:34 170.29 170.31 170.29 170.31 2.4K
11:35 170.32 170.32 170.27 170.27 3.8K
11:36 170.21 170.21 170.21 170.21 2.9K
11:37 170.28 170.32 170.28 170.32 1.4K
11:38 170.36 170.36 170.36 170.36 2.9K
11:39 170.36 170.36 170.20 170.20 7.8K
11:41 170.21 170.30 170.21 170.30 2.8K
11:42 170.35 170.50 170.35 170.42 7.5K
11:43 170.33 170.38 170.33 170.38 1.9K
11:44 170.37 170.37 170.37 170.37 1.4K
11:45 170.42 170.44 170.42 170.44 2.0K
11:46 170.44 170.44 170.33 170.33 1.8K
11:47 170.48 170.48 170.48 170.48 1.5K
11:48 170.32 170.35 170.27 170.27 4.7K
11:49 170.24 170.24 170.24 170.24 1.9K
11:50 170.13 170.16 170.13 170.16 3.9K
11:52 170.38 170.38 170.26 170.26 2.2K
11:53 170.38 170.41 170.38 170.41 2.4K
11:55 170.38 170.40 170.35 170.40 16.4K
11:56 170.63 170.63 170.50 170.50 4.9K
11:57 170.50 170.59 170.50 170.59 2.8K
11:58 170.35 170.40 170.28 170.31 3.1K
11:59 170.37 170.37 170.36 170.36 1.2K
12:00 170.36 170.36 170.36 170.36 0.4K
12:01 170.36 170.36 170.36 170.36 3.5K
12:02 170.36 170.36 170.36 170.36 2.6K
12:03 170.35 170.37 170.35 170.37 1.2K
12:04 170.37 170.37 170.36 170.36 2.7K
12:05 170.37 170.37 170.33 170.33 2.5K
12:06 170.48 170.50 170.46 170.46 1.5K
12:07 170.46 170.46 170.28 170.28 4.8K
12:08 170.29 170.35 170.29 170.35 1.3K
12:10 170.34 170.36 170.28 170.36 4.3K
12:11 170.37 170.43 170.32 170.43 5.5K
12:12 170.35 170.47 170.35 170.47 2.4K
12:13 170.39 170.39 170.39 170.39 2.2K
12:14 170.51 170.51 170.41 170.43 4.8K
12:15 170.39 170.44 170.34 170.44 4.0K
12:16 170.45 170.57 170.45 170.57 2.5K
12:17 170.58 170.58 170.48 170.48 2.2K
12:18 170.46 170.50 170.41 170.41 1.5K
12:19 170.39 170.46 170.39 170.46 3.8K
12:20 170.53 170.53 170.53 170.53 1.1K
12:21 170.51 170.51 170.51 170.51 1.2K
12:22 170.52 170.57 170.46 170.56 3.7K
12:23 170.55 170.55 170.50 170.50 2.8K
12:24 170.48 170.48 170.48 170.48 0.9K
12:25 170.49 170.49 170.31 170.31 5.3K
12:26 170.36 170.36 170.28 170.28 4.9K
12:27 170.25 170.25 170.25 170.25 1.9K
12:28 170.27 170.36 170.27 170.36 4.3K
12:29 170.24 170.31 170.23 170.23 3.1K
12:30 170.27 170.27 170.25 170.27 1.1K
12:31 170.26 170.26 170.16 170.17 4.9K
12:32 170.22 170.27 170.22 170.27 1.4K
12:33 170.32 170.32 170.17 170.21 2.0K
12:34 170.14 170.17 170.14 170.16 2.5K
12:35 170.16 170.16 169.93 170.00 6.9K
12:37 169.87 169.98 169.87 169.96 3.5K
12:38 169.90 169.90 169.52 169.52 8.1K
12:39 169.45 169.45 169.33 169.33 3.5K
12:40 169.34 169.34 169.27 169.34 6.0K
12:41 169.30 169.30 169.26 169.26 1.4K
12:42 169.27 169.27 169.11 169.11 5.4K
12:43 169.03 169.48 169.03 169.48 5.9K
12:44 169.47 169.47 169.20 169.20 2.4K
12:45 169.20 169.35 169.20 169.35 6.3K
12:46 169.35 169.35 169.17 169.25 4.3K
12:47 169.13 169.13 169.04 169.13 2.0K
12:48 168.99 169.00 168.82 168.82 5.3K
12:49 169.24 169.28 169.24 169.28 2.7K
12:50 169.26 169.26 169.26 169.26 2.0K
12:51 169.09 169.09 169.08 169.08 1.3K
12:52 169.06 169.06 168.86 168.90 3.7K
12:53 168.90 168.97 168.80 168.97 2.3K
12:54 168.85 168.85 168.85 168.85 1.7K
12:55 168.70 168.74 168.70 168.74 18.6K
12:56 168.58 168.58 168.58 168.58 3.3K
12:57 168.43 168.55 168.22 168.24 9.8K
12:58 168.20 168.23 168.17 168.17 4.0K
12:59 168.19 168.19 167.96 167.96 3.8K
13:00 167.97 168.25 167.91 168.25 6.0K
13:01 168.12 168.12 167.92 168.01 12.2K
13:02 167.98 167.98 167.83 167.84 3.2K
13:03 167.66 167.66 167.35 167.35 5.2K
13:04 167.56 167.92 167.56 167.76 5.8K
13:05 167.71 168.07 167.61 167.85 4.2K
13:06 167.99 167.99 167.99 167.99 1.5K
13:07 168.12 168.14 168.10 168.14 1.3K
13:08 168.29 168.29 168.29 168.29 3.5K
13:09 168.28 168.51 168.28 168.51 3.3K
13:10 168.50 168.58 168.46 168.52 7.3K
13:11 168.22 168.36 168.11 168.36 2.3K
13:12 168.30 168.30 168.30 168.30 2.8K
13:13 167.94 167.94 167.93 167.94 4.2K
13:15 167.93 168.01 167.90 168.01 2.4K
13:16 167.99 168.08 167.99 168.08 1.9K
13:17 168.26 168.40 168.24 168.27 8.1K
13:18 167.93 167.93 167.93 167.93 1.6K
13:19 167.86 168.02 167.86 168.02 4.2K
13:20 168.02 168.02 167.84 167.84 2.4K
13:21 167.84 167.84 167.84 167.84 1.1K
13:22 167.90 168.00 167.89 168.00 1.5K
13:23 168.00 168.06 168.00 168.06 1.5K
13:24 168.10 168.10 168.07 168.07 3.2K
13:25 167.98 167.98 167.81 167.81 6.0K
13:26 167.74 167.75 167.57 167.59 7.1K
13:27 167.75 167.75 167.75 167.75 2.7K
13:28 167.73 167.73 167.33 167.42 9.5K
13:29 167.50 167.60 167.44 167.44 10.3K
13:30 167.52 167.76 167.52 167.70 5.0K
13:31 167.83 167.83 167.71 167.75 53.5K
13:32 167.87 167.87 167.74 167.75 8.2K
13:33 167.61 167.61 167.57 167.57 3.5K
13:34 167.66 167.66 167.61 167.61 3.3K
13:35 167.64 167.73 167.63 167.63 2.1K
13:36 167.56 167.80 167.56 167.78 4.5K
13:37 167.79 168.05 167.79 168.05 4.0K
13:39 168.00 168.16 168.00 168.14 6.3K
13:40 168.18 168.18 167.84 167.86 5.9K
13:41 167.73 167.73 167.73 167.73 1.9K
13:42 167.81 167.81 167.81 167.81 2.6K
13:43 167.78 167.79 167.78 167.79 3.6K
13:44 167.59 167.59 167.50 167.50 2.0K
13:45 167.60 167.60 167.36 167.36 3.8K
13:46 167.59 167.71 167.59 167.71 4.5K
13:47 167.83 167.83 167.83 167.83 0.6K
13:48 167.81 167.81 167.45 167.45 8.7K
13:49 167.54 167.54 167.29 167.29 8.1K
13:50 167.15 167.24 167.07 167.24 2.8K
13:51 167.13 167.37 167.09 167.37 6.6K
13:52 167.36 167.36 167.23 167.23 4.1K
13:53 167.14 167.15 167.14 167.14 4.8K
13:55 167.25 167.26 167.25 167.26 3.6K
13:56 167.26 167.47 167.26 167.44 41.3K
13:57 167.44 167.46 167.34 167.35 7.8K
13:58 167.35 167.36 167.16 167.17 6.8K
13:59 167.12 167.13 166.94 166.94 4.1K
14:00 166.93 166.93 166.70 166.70 9.8K
14:01 166.64 166.64 166.55 166.55 2.2K
14:02 166.36 166.36 166.32 166.33 4.5K
14:03 166.21 166.22 166.15 166.15 7.5K
14:04 166.15 166.15 165.73 165.73 11.3K
14:05 165.93 165.94 165.93 165.94 2.5K
14:06 166.13 166.56 166.13 166.51 6.1K
14:07 166.65 166.66 166.46 166.46 4.7K
14:08 166.46 166.48 166.38 166.44 3.5K
14:09 166.54 166.66 166.54 166.54 4.5K
14:10 166.49 166.75 166.49 166.64 5.2K
14:11 166.54 166.73 166.54 166.73 1.9K
14:12 166.53 166.53 166.46 166.49 2.6K
14:13 166.49 166.49 166.33 166.35 3.6K
14:14 166.31 166.53 166.31 166.45 6.4K
14:15 166.37 166.43 166.30 166.30 3.7K
14:16 166.37 166.39 166.37 166.39 1.8K
14:17 166.48 166.54 166.48 166.54 3.6K
14:18 166.50 166.51 166.47 166.51 7.6K
14:19 166.37 166.37 166.27 166.34 2.9K
14:20 166.34 166.34 166.20 166.20 4.8K
14:21 166.22 166.32 166.11 166.32 5.3K
14:22 166.42 166.42 166.40 166.40 4.0K
14:23 166.47 166.47 166.24 166.24 4.7K
14:24 166.17 166.17 166.08 166.08 3.0K
14:25 166.14 166.32 166.11 166.20 5.5K
14:26 166.20 166.25 166.15 166.15 2.3K
14:27 166.10 166.11 166.02 166.02 3.0K
14:28 166.08 166.16 166.08 166.16 2.1K
14:29 166.05 166.13 166.05 166.13 3.2K
14:30 166.03 166.03 165.73 165.83 7.9K
14:31 165.97 166.04 165.88 165.88 10.8K
14:32 165.85 165.97 165.85 165.97 2.1K
14:33 165.97 166.12 165.97 165.99 7.7K
14:34 165.99 166.34 165.99 166.34 7.9K
14:35 166.34 166.34 166.29 166.29 3.1K
14:36 166.57 166.71 166.57 166.71 2.7K
14:37 166.63 166.68 166.57 166.60 5.3K
14:38 166.54 166.75 166.48 166.73 6.9K
14:39 166.73 166.74 166.73 166.74 2.1K
14:40 166.74 166.85 166.70 166.70 7.5K
14:41 166.79 166.79 166.69 166.69 3.4K
14:42 166.66 166.71 166.62 166.71 4.4K
14:43 166.63 166.67 166.63 166.67 3.4K
14:44 166.67 166.67 166.49 166.49 5.1K
14:45 166.60 166.70 166.60 166.70 2.5K
14:46 166.60 166.60 166.58 166.58 5.6K
14:47 166.58 166.58 166.58 166.58 0.8K
14:48 166.52 166.55 166.52 166.55 2.7K
14:49 166.55 166.55 166.53 166.53 3.4K
14:50 166.53 166.53 166.39 166.42 6.0K
14:51 166.48 166.63 166.48 166.57 1.8K
14:52 166.59 166.59 166.52 166.52 5.2K
14:53 166.52 166.62 166.52 166.62 4.7K
14:54 166.62 166.66 166.62 166.66 2.3K
14:55 166.64 166.64 166.61 166.61 3.3K
14:56 166.52 166.55 166.48 166.48 8.8K
14:57 166.50 166.57 166.44 166.44 4.7K
14:58 166.38 166.50 166.38 166.50 3.0K
14:59 166.51 166.68 166.51 166.68 12.2K
15:00 166.68 166.86 166.68 166.86 7.4K
15:01 166.89 167.01 166.82 166.82 7.2K
15:02 166.82 166.88 166.75 166.75 7.2K
15:03 166.65 166.65 166.64 166.64 1.4K
15:04 166.61 166.76 166.61 166.76 4.6K
15:05 166.77 166.82 166.70 166.70 5.1K
15:06 166.73 166.82 166.73 166.80 5.0K
15:07 166.69 166.69 166.62 166.65 2.5K
15:08 166.59 166.69 166.55 166.63 6.9K
15:09 166.63 166.64 166.63 166.64 1.5K
15:10 166.63 166.63 166.54 166.54 8.2K
15:11 166.62 166.65 166.57 166.57 3.9K
15:12 166.69 166.69 166.60 166.63 5.2K
15:13 166.63 166.63 166.49 166.49 6.8K
15:14 166.57 166.57 166.37 166.37 4.6K
15:15 166.37 166.37 166.28 166.32 5.4K
15:16 166.27 166.34 166.25 166.28 12.6K
15:17 166.23 166.23 166.04 166.07 5.1K
15:18 166.03 166.15 166.03 166.15 5.7K
15:19 166.21 166.21 166.21 166.21 0.7K
15:20 166.20 166.26 166.20 166.24 2.9K
15:21 166.28 166.28 166.24 166.26 6.6K
15:22 166.26 166.26 166.14 166.15 6.5K
15:23 166.23 166.23 166.18 166.19 4.0K
15:24 166.23 166.23 166.13 166.23 5.6K
15:25 166.23 166.23 166.18 166.20 2.6K
15:26 166.20 166.29 166.20 166.29 4.2K
15:27 166.31 166.38 166.30 166.38 7.1K
15:28 166.41 166.51 166.40 166.50 6.6K
15:29 166.45 166.45 166.29 166.38 7.6K
15:30 166.41 166.41 166.30 166.30 6.6K
15:31 166.45 166.47 166.45 166.47 2.1K
15:32 166.45 166.45 166.39 166.40 5.2K
15:33 166.39 166.48 166.37 166.37 7.5K
15:34 166.38 166.42 166.38 166.39 4.0K
15:35 166.37 166.47 166.37 166.46 5.7K
15:36 166.46 166.50 166.46 166.50 3.0K
15:37 166.48 166.48 166.40 166.42 8.0K
15:38 166.39 166.59 166.39 166.59 6.2K
15:39 166.59 166.60 166.53 166.53 8.2K
15:40 166.54 166.54 166.32 166.39 10.8K
15:41 166.40 166.40 166.27 166.32 10.5K
15:42 166.34 166.49 166.34 166.47 10.7K
15:43 166.48 166.48 166.41 166.43 4.4K
15:44 166.43 166.53 166.42 166.53 9.9K
15:45 166.53 166.53 166.44 166.44 6.6K
15:46 166.46 166.53 166.45 166.45 8.7K
15:47 166.50 166.66 166.49 166.66 12.9K
15:48 166.75 166.75 166.54 166.55 17.5K
15:49 166.61 166.61 166.49 166.49 3.4K
15:50 166.48 166.66 166.48 166.60 18.9K
15:51 166.63 166.72 166.61 166.72 12.7K
15:52 166.72 166.77 166.53 166.53 14.0K
15:53 166.47 166.47 166.35 166.43 24.7K
15:54 166.45 166.60 166.45 166.57 13.9K
15:55 166.62 166.78 166.56 166.56 21.5K
15:56 166.55 166.57 166.23 166.23 52.1K
15:57 166.23 166.53 166.23 166.50 35.0K
15:58 166.53 166.65 166.53 166.64 47.5K
15:59 166.64 166.66 166.55 166.61 1,338.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし