Marathon Petroleum

MPC
🏛️ アメリカ →
192.24
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
2022-12-30 115.67 116.76 115.39 116.39 2.4M
2022-12-29 114.52 116.41 114.25 116.18 2.1M
2022-12-28 116.75 116.99 113.96 114.52 2.7M
2022-12-27 115.74 117.11 115.23 116.82 2.4M
2022-12-23 112.66 115.39 112.08 115.12 2.4M
2022-12-22 114.60 114.73 109.63 111.65 2.7M
2022-12-21 114.60 115.16 112.80 114.55 3.2M
2022-12-20 111.32 114.36 111.07 113.01 3.5M
2022-12-19 110.63 112.40 110.27 111.07 3.4M
2022-12-16 108.47 110.21 107.70 109.75 14.7M
2022-12-15 110.17 110.98 108.07 110.87 4.3M
2022-12-14 111.61 112.68 109.69 110.94 4.3M
2022-12-13 112.80 113.80 110.36 111.12 4.3M
2022-12-12 107.30 111.21 106.62 111.21 5.8M
2022-12-09 108.35 110.10 106.52 106.83 5.4M
2022-12-08 110.72 111.54 108.36 108.85 4.5M
2022-12-07 109.21 110.82 107.86 109.00 5.2M
2022-12-06 111.81 113.75 108.13 109.29 5.0M
2022-12-05 118.75 119.30 111.98 112.45 4.9M
2022-12-02 119.64 121.19 117.57 118.23 3.9M
2022-12-01 122.70 123.09 120.18 120.23 3.2M
2022-11-30 124.51 124.93 120.39 121.81 7.6M
2022-11-29 122.70 124.64 122.16 123.47 2.9M
2022-11-28 122.50 124.66 121.52 121.92 3.4M
2022-11-25 126.22 127.62 125.07 125.20 1.6M
2022-11-23 124.76 127.35 124.28 125.60 3.9M
2022-11-22 121.99 127.32 121.83 126.60 4.3M
2022-11-21 119.97 120.79 116.59 120.31 5.1M
2022-11-18 118.69 121.83 117.97 121.18 3.8M
2022-11-17 118.19 120.49 117.75 120.40 3.2M
2022-11-16 118.73 120.54 118.14 119.86 2.8M
2022-11-15 120.88 121.42 118.19 120.00 3.6M
2022-11-14 121.15 123.12 120.41 120.53 2.8M
2022-11-11 120.72 122.69 119.85 121.23 3.4M
2022-11-10 118.44 119.43 116.49 119.18 2.9M
2022-11-09 118.44 119.41 115.72 115.86 2.9M
2022-11-08 119.43 119.63 117.32 119.10 2.1M
2022-11-07 118.09 120.38 117.66 119.50 4.5M
2022-11-04 120.32 120.98 116.38 117.65 2.7M
2022-11-03 114.11 118.94 113.28 118.20 3.0M
2022-11-02 119.08 119.16 114.70 114.73 4.0M
2022-11-01 113.84 119.84 112.77 119.20 5.8M
2022-10-31 112.22 115.12 112.02 113.62 3.2M
2022-10-28 114.60 114.89 112.34 113.57 2.6M
2022-10-27 114.58 115.72 113.37 113.65 2.5M
2022-10-26 112.11 114.16 110.49 113.12 2.5M
2022-10-25 110.74 111.84 109.63 111.44 3.1M
2022-10-24 111.53 112.30 110.32 111.46 2.7M
2022-10-21 109.82 111.62 107.73 111.38 3.1M
2022-10-20 109.59 111.61 108.61 109.34 2.7M
2022-10-19 108.21 110.17 107.55 108.87 3.6M
2022-10-18 106.92 108.62 106.09 108.16 2.8M
2022-10-17 105.96 107.61 104.81 105.37 2.3M
2022-10-14 108.41 109.91 103.68 104.10 3.1M
2022-10-13 103.79 110.20 103.33 109.07 3.2M
2022-10-12 103.06 105.85 101.64 104.96 3.1M
2022-10-11 104.39 105.31 102.61 103.43 3.2M
2022-10-10 107.38 108.63 105.09 106.06 2.8M
2022-10-07 108.26 109.02 105.71 106.84 3.1M
2022-10-06 106.92 108.39 106.21 107.86 2.4M
2022-10-05 107.27 108.54 104.81 107.58 4.5M
2022-10-04 104.60 107.80 104.05 107.72 5.0M
2022-10-03 102.41 103.96 100.21 102.79 3.8M
2022-09-30 98.45 100.94 98.03 99.33 5.0M
2022-09-29 99.50 99.80 97.26 98.70 2.8M
2022-09-28 93.36 100.57 93.10 100.09 5.2M
2022-09-27 91.43 93.57 91.15 92.85 3.7M
2022-09-26 90.80 93.06 89.40 89.54 5.6M
2022-09-23 92.70 92.95 90.03 91.45 8.3M
2022-09-22 95.98 97.06 95.13 95.98 3.2M
2022-09-21 99.01 99.22 94.61 94.67 4.2M
2022-09-20 95.40 97.57 95.40 97.20 3.9M
2022-09-19 92.89 96.45 92.26 96.30 4.2M
2022-09-16 95.95 96.32 93.54 95.65 18.8M
2022-09-15 96.96 96.96 94.77 96.14 6.6M
2022-09-14 98.80 100.19 97.14 98.32 5.0M
2022-09-13 98.26 99.76 97.17 97.65 4.8M
2022-09-12 101.23 101.62 99.10 99.94 3.2M
2022-09-09 100.20 100.56 99.05 100.01 3.6M
2022-09-08 98.72 98.99 97.33 98.45 4.0M
2022-09-07 97.00 98.85 95.64 98.34 4.2M
2022-09-06 99.95 100.27 97.56 98.46 4.1M
2022-09-02 98.37 100.18 98.18 99.13 4.2M
2022-09-01 98.93 100.07 95.58 96.76 7.5M
2022-08-31 99.66 102.92 99.15 100.75 6.6M
2022-08-30 103.30 103.83 101.21 101.50 6.3M
2022-08-29 103.81 106.72 103.28 105.00 4.6M
2022-08-26 106.03 106.80 104.02 104.34 3.5M
2022-08-25 105.05 106.04 104.67 105.97 2.9M
2022-08-24 103.88 104.94 103.36 104.78 3.6M
2022-08-23 101.89 103.84 101.63 103.49 3.6M
2022-08-22 100.00 101.26 98.55 100.42 5.8M
2022-08-19 100.35 101.52 100.09 100.45 3.2M
2022-08-18 99.70 101.34 99.50 100.79 3.8M
2022-08-17 96.09 99.42 95.88 98.62 3.7M
2022-08-16 96.66 97.64 95.85 96.65 3.7M
2022-08-15 94.48 96.11 93.80 95.79 3.4M
2022-08-12 96.50 97.75 96.23 97.47 3.6M
2022-08-11 96.41 97.34 95.06 96.71 4.5M
2022-08-10 94.20 95.73 92.54 95.18 4.4M
2022-08-09 91.70 93.86 91.70 93.35 4.3M
2022-08-08 90.64 91.79 89.95 90.39 4.4M
2022-08-05 89.06 91.82 88.69 90.22 3.8M
2022-08-04 92.00 92.61 89.77 90.17 4.4M
2022-08-03 94.49 96.50 92.12 92.68 6.2M
2022-08-02 90.85 94.91 90.62 93.62 6.8M
2022-08-01 90.02 90.70 88.33 90.32 4.5M
2022-07-29 90.71 91.96 89.95 91.66 6.7M
2022-07-28 91.05 91.91 88.25 89.59 3.8M
2022-07-27 88.68 90.72 87.61 89.98 3.1M
2022-07-26 89.82 90.05 87.35 87.96 3.3M
2022-07-25 86.80 89.05 86.37 88.80 3.2M
2022-07-22 86.59 87.78 85.14 85.65 4.0M
2022-07-21 86.25 87.41 83.62 86.45 4.7M
2022-07-20 87.34 89.26 86.73 88.79 3.1M
2022-07-19 85.18 88.28 85.14 87.85 4.3M
2022-07-18 86.01 87.53 84.77 85.23 4.0M
2022-07-15 82.50 84.50 81.68 84.42 4.7M
2022-07-14 79.39 80.76 77.92 80.68 4.9M
2022-07-13 81.64 84.07 81.31 81.94 4.5M
2022-07-12 81.50 83.44 81.05 82.75 4.5M
2022-07-11 82.28 84.09 81.83 83.63 4.1M
2022-07-08 84.49 85.18 82.49 83.27 3.8M
2022-07-07 81.65 84.24 81.25 83.43 6.3M
2022-07-06 80.91 82.53 77.62 79.31 8.3M
2022-07-05 82.57 84.33 79.48 81.74 7.2M
2022-07-01 83.00 85.05 81.09 84.48 6.0M
2022-06-30 83.09 84.49 81.31 82.21 6.8M
2022-06-29 89.71 90.30 84.14 84.48 5.1M
2022-06-28 89.52 91.35 87.63 88.69 5.3M
2022-06-27 87.27 88.58 86.07 87.94 5.2M
2022-06-24 85.90 88.03 84.55 85.68 20.1M
2022-06-23 90.22 90.48 83.60 84.63 9.1M
2022-06-22 87.63 91.12 87.44 89.06 9.8M
2022-06-21 89.98 92.86 89.51 91.36 11.3M
2022-06-17 91.74 92.46 85.63 87.29 26.8M
2022-06-16 96.54 97.57 91.21 91.98 14.3M
2022-06-15 102.98 103.28 96.84 98.90 13.2M
2022-06-14 104.70 106.75 101.21 102.67 8.4M
2022-06-13 104.73 105.80 101.29 102.17 8.7M
2022-06-10 109.27 110.89 106.97 108.34 7.4M
2022-06-09 112.52 113.46 111.30 111.36 6.6M
2022-06-08 114.06 114.35 112.47 112.87 6.4M
2022-06-07 108.78 113.66 108.77 113.65 7.7M
2022-06-06 105.83 110.31 105.81 109.39 7.6M
2022-06-03 104.42 106.14 104.27 105.62 5.7M
2022-06-02 103.20 104.63 102.68 104.27 5.2M
2022-06-01 102.86 104.61 101.66 103.91 5.4M
2022-05-31 102.91 104.61 101.43 101.79 11.3M
2022-05-27 99.69 102.55 99.59 102.10 6.0M
2022-05-26 99.77 100.36 98.76 99.48 4.5M
2022-05-25 97.27 100.08 97.10 99.02 5.5M
2022-05-24 95.89 97.84 95.21 97.30 3.9M
2022-05-23 97.63 98.95 96.14 96.91 5.4M
2022-05-20 96.48 97.46 94.49 96.56 5.9M
2022-05-19 94.25 97.73 94.02 95.76 7.4M
2022-05-18 97.98 98.20 94.52 96.21 6.3M
2022-05-17 97.83 98.29 95.67 97.55 5.6M
2022-05-16 95.10 97.93 95.10 96.47 5.7M
2022-05-13 94.33 96.72 94.27 95.88 5.8M
2022-05-12 92.37 93.23 90.59 92.74 7.0M
2022-05-11 93.16 95.60 91.58 91.96 6.4M
2022-05-10 91.95 94.77 89.81 91.72 6.2M
2022-05-09 93.60 94.53 90.65 90.86 6.8M
2022-05-06 95.25 96.00 92.04 95.92 4.6M
2022-05-05 96.38 96.90 92.21 94.10 5.0M
2022-05-04 94.06 96.55 92.94 96.35 5.4M
2022-05-03 88.65 93.21 87.45 92.65 5.8M
2022-05-02 87.44 89.34 86.45 89.12 5.1M
2022-04-29 89.83 90.54 87.19 87.26 5.1M
2022-04-28 87.85 90.23 86.67 89.69 5.2M
2022-04-27 85.85 88.04 84.42 87.25 5.2M
2022-04-26 84.85 86.96 84.24 85.47 5.2M
2022-04-25 84.68 84.99 81.57 84.26 4.9M
2022-04-22 88.42 89.58 87.00 87.08 4.1M
2022-04-21 92.00 93.16 88.68 88.74 5.6M
2022-04-20 90.75 91.88 90.54 90.98 4.8M
2022-04-19 89.70 91.21 89.39 90.44 3.9M
2022-04-18 88.44 90.61 88.03 90.11 5.3M
2022-04-14 87.44 88.32 87.00 87.20 4.1M
2022-04-13 86.67 87.64 85.76 87.59 3.3M
2022-04-12 86.41 87.52 85.55 85.80 4.2M
2022-04-11 86.22 86.34 84.73 84.88 4.5M
2022-04-08 86.52 87.67 85.75 86.90 5.1M
2022-04-07 85.97 86.37 83.95 85.85 4.2M
2022-04-06 85.35 85.94 84.03 85.57 4.6M
2022-04-05 85.51 86.44 84.64 84.71 3.8M
2022-04-04 85.01 85.98 84.45 85.07 3.8M
2022-04-01 85.28 86.27 84.27 84.81 7.4M
2022-03-31 84.59 87.10 84.20 85.50 7.0M
2022-03-30 84.18 85.50 83.71 85.35 5.9M
2022-03-29 80.66 83.15 80.49 83.14 4.2M
2022-03-28 81.03 82.44 80.74 81.97 4.4M
2022-03-25 81.00 82.41 80.76 82.23 5.2M
2022-03-24 80.99 81.75 80.39 81.39 4.2M
2022-03-23 80.07 80.95 79.69 80.46 4.6M
2022-03-22 79.94 80.25 78.27 79.25 5.1M
2022-03-21 79.80 80.22 79.17 79.98 6.3M
2022-03-18 77.11 78.40 76.06 78.32 17.6M
2022-03-17 75.75 77.25 75.59 77.15 7.1M
2022-03-16 75.16 76.00 74.24 74.86 6.8M
2022-03-15 75.10 75.32 73.18 74.40 7.9M
2022-03-14 77.69 78.70 75.51 76.66 7.9M
2022-03-11 77.36 79.93 77.36 78.51 8.5M
2022-03-10 76.04 78.25 75.36 77.93 7.4M
2022-03-09 74.80 77.28 73.50 75.43 8.1M
2022-03-08 76.61 78.33 75.15 76.22 10.5M
2022-03-07 77.77 78.69 73.35 74.54 9.4M
2022-03-04 76.36 77.77 76.16 77.73 6.7M
2022-03-03 76.87 78.46 76.65 77.37 5.7M
2022-03-02 76.18 77.75 74.32 76.99 8.0M
2022-03-01 78.55 79.28 74.40 75.01 6.5M
2022-02-28 75.61 77.90 75.41 77.87 8.0M
2022-02-25 75.22 77.03 74.96 76.54 5.3M
2022-02-24 76.06 76.41 72.75 74.46 7.5M
2022-02-23 76.27 76.93 75.47 75.72 5.8M
2022-02-22 78.46 78.60 74.80 75.63 4.9M
2022-02-18 76.22 77.70 76.18 77.02 4.8M
2022-02-17 77.83 78.32 76.68 76.96 7.0M
2022-02-16 79.15 80.28 77.65 78.06 5.7M
2022-02-15 77.30 79.12 76.91 78.41 4.3M
2022-02-14 80.86 81.10 78.54 79.16 6.5M
2022-02-11 80.21 81.39 79.69 81.19 6.5M
2022-02-10 79.63 81.31 79.28 79.74 6.4M
2022-02-09 79.27 80.78 79.27 79.79 5.6M
2022-02-08 79.95 80.46 78.41 79.29 7.9M
2022-02-07 78.17 80.56 77.77 79.83 7.3M
2022-02-04 77.62 78.94 77.31 78.19 6.2M
2022-02-03 78.58 78.90 76.63 76.97 7.1M
2022-02-02 76.29 78.78 76.05 78.50 12.6M
2022-02-01 71.07 74.21 70.78 74.02 7.7M
2022-01-31 71.46 71.93 70.33 71.75 6.7M
2022-01-28 71.80 72.54 70.12 71.80 7.8M
2022-01-27 72.63 73.29 70.54 71.90 9.2M
2022-01-26 72.39 73.20 70.42 70.98 7.9M
2022-01-25 69.90 71.85 68.74 71.50 10.7M
2022-01-24 69.05 70.72 67.49 70.39 9.6M
2022-01-21 71.45 71.63 69.84 70.70 10.2M
2022-01-20 72.64 74.25 71.81 71.99 7.2M
2022-01-19 75.27 75.65 73.22 73.35 6.6M
2022-01-18 74.97 75.88 73.50 74.55 7.8M
2022-01-14 73.00 74.77 72.94 74.74 7.2M
2022-01-13 73.34 74.14 72.86 73.12 5.5M
2022-01-12 73.00 73.86 72.37 73.08 6.9M
2022-01-11 71.32 72.80 70.61 72.69 6.9M
2022-01-10 70.95 71.41 69.86 70.45 5.9M
2022-01-07 70.10 71.01 69.82 70.93 6.4M
2022-01-06 69.78 70.38 68.82 70.15 7.9M
2022-01-05 68.98 69.94 68.09 68.24 8.7M
2022-01-04 66.30 67.99 66.05 67.81 8.5M
2022-01-03 64.44 66.25 64.27 65.66 5.9M