MPLX (MPLX)

MPLX
🏛️ アメリカ →
49.95
最終更新: 2025-09-30
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 50.58 50.58 50.58 50.58 5.1K
09:31 50.59 50.62 50.59 50.62 2.2K
09:32 50.63 50.63 50.63 50.63 0.5K
09:33 50.62 50.62 50.55 50.55 0.2K
09:34 50.64 50.64 50.56 50.56 0.7K
09:36 50.56 50.56 50.56 50.56 1.2K
09:37 50.56 50.57 50.56 50.57 1.1K
09:38 50.58 50.58 50.58 50.58 0.1K
09:41 50.63 50.63 50.63 50.63 0.4K
09:42 50.59 50.59 50.59 50.59 1.8K
09:43 50.63 50.63 50.63 50.63 1.2K
09:44 50.62 50.64 50.62 50.64 1.5K
09:45 50.64 50.64 50.64 50.64 1.4K
09:47 50.59 50.59 50.59 50.59 1.9K
09:48 50.63 50.63 50.63 50.63 1.5K
09:49 50.64 50.66 50.64 50.66 1.7K
09:50 50.70 50.75 50.70 50.75 2.0K
09:51 50.74 50.74 50.67 50.69 0.7K
09:52 50.67 50.67 50.67 50.67 0.9K
09:54 50.76 50.76 50.71 50.71 0.3K
09:55 50.75 50.75 50.75 50.75 0.3K
09:56 50.71 50.75 50.71 50.75 4.5K
09:57 50.75 50.78 50.75 50.78 6.2K
09:59 50.71 50.79 50.71 50.79 4.0K
10:00 50.79 50.80 50.77 50.77 34.1K
10:01 50.81 50.88 50.81 50.88 3.0K
10:02 50.86 50.86 50.80 50.80 1.5K
10:03 50.84 50.84 50.81 50.81 1.7K
10:04 50.77 50.77 50.77 50.77 2.5K
10:05 50.78 50.78 50.77 50.77 1.6K
10:06 50.75 50.75 50.75 50.75 0.7K
10:07 50.75 50.78 50.75 50.75 2.1K
10:08 50.80 50.80 50.78 50.78 3.3K
10:09 50.79 50.82 50.79 50.80 30.4K
10:10 50.81 50.81 50.78 50.81 5.9K
10:11 50.75 50.76 50.75 50.75 1.1K
10:12 50.79 50.79 50.79 50.79 0.1K
10:13 50.79 50.79 50.79 50.79 0.2K
10:14 50.79 50.79 50.79 50.79 1.1K
10:15 50.74 50.79 50.74 50.74 0.8K
10:16 50.74 50.79 50.74 50.79 0.7K
10:17 50.80 50.80 50.80 50.80 2.9K
10:18 50.81 50.81 50.75 50.75 3.0K
10:19 50.81 50.81 50.81 50.81 0.2K
10:20 50.78 50.79 50.78 50.78 5.1K
10:21 50.75 50.80 50.75 50.80 3.3K
10:22 50.80 50.80 50.76 50.79 0.5K
10:23 50.75 50.79 50.75 50.79 1.0K
10:24 50.75 50.77 50.75 50.77 0.6K
10:25 50.75 50.78 50.75 50.78 2.0K
10:26 50.78 50.78 50.78 50.78 0.2K
10:27 50.77 50.80 50.77 50.80 1.6K
10:28 50.77 50.77 50.77 50.77 1.8K
10:29 50.67 50.72 50.67 50.67 12.3K
10:30 50.67 50.67 50.67 50.67 0.4K
10:31 50.65 50.70 50.65 50.70 3.5K
10:32 50.67 50.67 50.66 50.66 2.2K
10:33 50.67 50.67 50.66 50.67 1.8K
10:34 50.66 50.67 50.64 50.67 2.5K
10:35 50.64 50.64 50.57 50.57 7.2K
10:37 50.59 50.65 50.59 50.65 3.9K
10:38 50.64 50.67 50.64 50.67 3.3K
10:39 50.67 50.67 50.67 50.66 1.0K
10:40 50.69 50.69 50.69 50.69 0.1K
10:41 50.67 50.69 50.67 50.69 2.0K
10:42 50.67 50.69 50.67 50.68 0.8K
10:43 50.70 50.70 50.67 50.67 1.9K
10:44 50.73 50.73 50.73 50.73 0.6K
10:45 50.73 50.75 50.68 50.75 2.4K
10:46 50.74 50.75 50.74 50.75 0.3K
10:47 50.71 50.74 50.71 50.72 1.7K
10:48 50.69 50.69 50.69 50.69 1.2K
10:49 50.69 50.69 50.68 50.68 2.2K
10:50 50.66 50.66 50.65 50.66 2.5K
10:51 50.66 50.67 50.66 50.67 0.5K
10:52 50.67 50.68 50.66 50.67 2.0K
10:53 50.62 50.62 50.62 50.62 1.0K
10:54 50.60 50.65 50.60 50.65 6.3K
10:55 50.64 50.65 50.64 50.65 1.5K
10:57 50.66 50.71 50.66 50.71 6.3K
10:58 50.69 50.70 50.69 50.70 0.5K
10:59 50.71 50.73 50.71 50.73 1.2K
11:00 50.69 50.69 50.69 50.69 0.2K
11:01 50.69 50.70 50.69 50.69 0.8K
11:02 50.69 50.69 50.67 50.67 0.9K
11:03 50.66 50.70 50.66 50.70 2.0K
11:06 50.67 50.67 50.67 50.67 1.5K
11:07 50.65 50.65 50.65 50.65 0.7K
11:08 50.63 50.63 50.63 50.63 0.1K
11:09 50.60 50.67 50.60 50.67 1.2K
11:10 50.64 50.66 50.64 50.66 0.6K
11:11 50.66 50.66 50.66 50.66 2.2K
11:12 50.67 50.70 50.67 50.70 2.9K
11:13 50.67 50.68 50.67 50.68 0.5K
11:14 50.68 50.68 50.68 50.68 0.1K
11:15 50.67 50.67 50.67 50.67 0.3K
11:16 50.68 50.69 50.68 50.69 0.6K
11:17 50.69 50.69 50.69 50.69 1.1K
11:18 50.67 50.67 50.67 50.67 0.3K
11:19 50.70 50.70 50.64 50.63 4.0K
11:20 50.64 50.64 50.64 50.64 0.5K
11:21 50.64 50.64 50.64 50.64 0.1K
11:22 50.62 50.62 50.61 50.61 1.0K
11:23 50.63 50.63 50.63 50.63 0.8K
11:24 50.63 50.64 50.63 50.64 0.9K
11:25 50.65 50.65 50.65 50.65 0.6K
11:26 50.66 50.66 50.64 50.64 0.7K
11:27 50.63 50.63 50.63 50.63 0.4K
11:28 50.65 50.65 50.65 50.65 0.3K
11:29 50.67 50.67 50.66 50.66 1.2K
11:30 50.66 50.66 50.66 50.66 0.5K
11:31 50.66 50.66 50.66 50.66 0.4K
11:32 50.63 50.63 50.60 50.60 8.8K
11:33 50.62 50.62 50.62 50.62 0.6K
11:34 50.61 50.61 50.61 50.61 0.1K
11:35 50.60 50.61 50.60 50.61 3.0K
11:36 50.61 50.62 50.61 50.62 2.1K
11:37 50.61 50.62 50.61 50.62 1.2K
11:38 50.62 50.62 50.61 50.61 0.4K
11:39 50.61 50.61 50.58 50.58 3.1K
11:40 50.57 50.58 50.57 50.58 0.7K
11:41 50.57 50.57 50.57 50.57 0.2K
11:42 50.57 50.57 50.57 50.57 0.5K
11:43 50.57 50.59 50.57 50.58 1.2K
11:44 50.58 50.58 50.58 50.58 0.3K
11:45 50.58 50.58 50.58 50.58 2.0K
11:46 50.57 50.58 50.57 50.58 1.0K
11:47 50.57 50.57 50.57 50.57 1.1K
11:49 50.55 50.59 50.55 50.59 1.9K
11:50 50.59 50.59 50.59 50.59 0.7K
11:51 50.59 50.59 50.58 50.58 1.8K
11:52 50.55 50.57 50.55 50.57 1.0K
11:53 50.57 50.57 50.57 50.57 0.6K
11:54 50.59 50.61 50.59 50.61 1.3K
11:56 50.63 50.66 50.63 50.66 1.4K
11:57 50.66 50.66 50.66 50.66 0.4K
11:58 50.66 50.67 50.65 50.67 3.5K
11:59 50.63 50.64 50.63 50.64 0.9K
12:00 50.64 50.64 50.64 50.64 0.5K
12:01 50.65 50.65 50.63 50.63 0.8K
12:02 50.66 50.66 50.63 50.63 2.4K
12:03 50.67 50.67 50.66 50.66 1.9K
12:06 50.67 50.67 50.66 50.66 0.9K
12:07 50.65 50.65 50.64 50.64 1.2K
12:08 50.63 50.63 50.63 50.63 0.5K
12:09 50.61 50.61 50.61 50.61 6.9K
12:10 50.62 50.62 50.62 50.62 0.1K
12:11 50.61 50.63 50.61 50.63 2.6K
12:13 50.63 50.63 50.63 50.63 0.2K
12:15 50.62 50.62 50.62 50.62 0.9K
12:16 50.62 50.62 50.62 50.62 4.5K
12:17 50.58 50.58 50.57 50.57 1.5K
12:19 50.59 50.59 50.59 50.59 0.3K
12:20 50.56 50.56 50.56 50.56 2.5K
12:21 50.54 50.54 50.54 50.54 0.2K
12:24 50.54 50.54 50.54 50.54 0.9K
12:26 50.56 50.56 50.56 50.56 0.3K
12:27 50.56 50.57 50.56 50.57 1.0K
12:28 50.56 50.57 50.56 50.57 1.1K
12:29 50.54 50.54 50.52 50.52 2.1K
12:30 50.56 50.56 50.56 50.56 1.7K
12:31 50.56 50.57 50.56 50.57 0.5K
12:32 50.54 50.56 50.54 50.56 4.2K
12:34 50.57 50.57 50.56 50.56 0.5K
12:35 50.57 50.57 50.57 50.57 0.2K
12:36 50.57 50.57 50.57 50.57 4.2K
12:37 50.56 50.57 50.56 50.57 0.8K
12:39 50.56 50.56 50.55 50.56 1.4K
12:40 50.56 50.56 50.56 50.56 0.1K
12:41 50.57 50.58 50.56 50.58 4.9K
12:43 50.58 50.62 50.58 50.62 1.0K
12:45 50.62 50.62 50.62 50.62 0.4K
12:46 50.62 50.63 50.62 50.62 1.5K
12:47 50.63 50.63 50.63 50.63 0.5K
12:48 50.62 50.63 50.62 50.63 1.9K
12:49 50.63 50.63 50.63 50.63 1.3K
12:50 50.63 50.63 50.63 50.63 0.9K
12:51 50.63 50.63 50.63 50.63 0.7K
12:52 50.63 50.64 50.63 50.64 0.4K
12:53 50.64 50.66 50.64 50.66 4.3K
12:54 50.66 50.67 50.66 50.67 6.5K
12:55 50.66 50.66 50.62 50.64 4.0K
12:56 50.63 50.63 50.62 50.62 1.2K
12:57 50.64 50.64 50.63 50.63 6.3K
12:59 50.63 50.63 50.62 50.62 0.4K
13:00 50.62 50.65 50.62 50.65 1.9K
13:02 50.65 50.65 50.65 50.65 2.1K
13:03 50.65 50.66 50.65 50.66 3.7K
13:04 50.65 50.66 50.65 50.66 0.9K
13:06 50.63 50.64 50.63 50.64 1.4K
13:07 50.64 50.66 50.64 50.64 2.0K
13:08 50.65 50.65 50.60 50.62 5.7K
13:09 50.63 50.63 50.63 50.63 0.6K
13:11 50.62 50.62 50.62 50.62 2.8K
13:12 50.65 50.65 50.65 50.65 0.6K
13:13 50.65 50.65 50.65 50.65 0.1K
13:14 50.64 50.64 50.64 50.64 1.0K
13:15 50.64 50.64 50.64 50.64 1.7K
13:16 50.65 50.66 50.65 50.66 2.1K
13:17 50.66 50.70 50.66 50.68 4.3K
13:18 50.68 50.68 50.66 50.66 1.3K
13:20 50.66 50.66 50.66 50.66 1.2K
13:21 50.64 50.66 50.64 50.66 0.5K
13:22 50.66 50.66 50.66 50.66 0.2K
13:23 50.66 50.66 50.66 50.66 1.6K
13:24 50.61 50.61 50.61 50.61 2.4K
13:25 50.58 50.59 50.58 50.59 0.8K
13:26 50.60 50.60 50.60 50.60 0.2K
13:28 50.60 50.60 50.60 50.60 0.1K
13:29 50.60 50.60 50.60 50.60 1.0K
13:30 50.60 50.60 50.60 50.60 0.4K
13:31 50.60 50.60 50.58 50.60 0.6K
13:32 50.58 50.58 50.55 50.55 20.4K
13:33 50.60 50.60 50.60 50.60 3.4K
13:36 50.62 50.65 50.62 50.65 1.7K
13:37 50.63 50.68 50.63 50.68 1.6K
13:38 50.69 50.70 50.69 50.70 1.0K
13:39 50.69 50.69 50.69 50.69 2.1K
13:40 50.72 50.72 50.71 50.71 6.7K
13:41 50.72 50.73 50.72 50.73 0.7K
13:42 50.71 50.72 50.71 50.72 0.7K
13:43 50.72 50.74 50.72 50.74 1.4K
13:44 50.74 50.74 50.74 50.74 0.5K
13:45 50.76 50.76 50.76 50.76 1.5K
13:46 50.74 50.74 50.74 50.74 1.3K
13:47 50.71 50.71 50.71 50.71 1.1K
13:49 50.71 50.71 50.71 50.71 0.9K
13:50 50.71 50.72 50.71 50.72 2.3K
13:51 50.76 50.76 50.76 50.76 0.9K
13:52 50.75 50.75 50.73 50.73 0.9K
13:53 50.75 50.75 50.72 50.72 0.9K
13:54 50.71 50.73 50.71 50.73 1.1K
13:55 50.73 50.74 50.73 50.74 0.3K
13:56 50.74 50.74 50.74 50.74 0.2K
13:57 50.73 50.73 50.73 50.73 1.2K
13:59 50.72 50.73 50.69 50.69 3.6K
14:00 50.70 50.70 50.70 50.70 1.5K
14:02 50.70 50.71 50.70 50.71 0.8K
14:03 50.70 50.70 50.70 50.70 0.4K
14:04 50.70 50.70 50.70 50.70 0.2K
14:05 50.70 50.70 50.69 50.69 1.3K
14:06 50.69 50.69 50.69 50.69 0.7K
14:07 50.68 50.68 50.68 50.68 0.1K
14:09 50.68 50.68 50.68 50.68 0.1K
14:11 50.67 50.67 50.66 50.66 2.0K
14:12 50.66 50.66 50.64 50.66 2.4K
14:13 50.66 50.66 50.65 50.65 1.2K
14:14 50.67 50.67 50.67 50.67 0.2K
14:15 50.67 50.68 50.67 50.68 1.4K
14:16 50.68 50.69 50.68 50.69 1.9K
14:18 50.69 50.70 50.69 50.70 1.1K
14:20 50.69 50.71 50.69 50.71 2.4K
14:21 50.72 50.75 50.72 50.75 1.7K
14:22 50.75 50.75 50.75 50.75 0.1K
14:23 50.75 50.75 50.75 50.75 0.4K
14:24 50.75 50.75 50.75 50.75 1.7K
14:25 50.75 50.76 50.75 50.76 1.2K
14:26 50.75 50.75 50.75 50.75 0.5K
14:27 50.74 50.74 50.73 50.74 2.2K
14:28 50.72 50.72 50.71 50.71 4.4K
14:29 50.73 50.73 50.72 50.72 2.0K
14:31 50.75 50.75 50.75 50.75 0.9K
14:33 50.74 50.74 50.74 50.74 0.2K
14:34 50.77 50.77 50.77 50.77 2.6K
14:35 50.76 50.77 50.76 50.77 0.5K
14:36 50.78 50.79 50.78 50.79 0.7K
14:37 50.79 50.79 50.79 50.79 0.7K
14:39 50.78 50.78 50.78 50.78 4.2K
14:45 50.76 50.76 50.76 50.76 0.2K
14:46 50.77 50.77 50.77 50.77 0.3K
14:47 50.78 50.78 50.78 50.78 0.5K
14:48 50.77 50.79 50.77 50.79 2.9K
14:49 50.78 50.78 50.74 50.74 3.4K
14:50 50.74 50.74 50.74 50.74 0.2K
14:52 50.79 50.79 50.78 50.78 4.3K
14:53 50.77 50.77 50.77 50.77 0.3K
14:55 50.76 50.76 50.76 50.76 0.4K
14:56 50.77 50.77 50.76 50.76 0.3K
14:57 50.77 50.77 50.75 50.76 1.9K
14:58 50.76 50.76 50.76 50.76 0.1K
15:00 50.76 50.76 50.76 50.76 1.0K
15:01 50.77 50.77 50.76 50.76 0.7K
15:02 50.76 50.76 50.76 50.76 0.3K
15:03 50.78 50.78 50.78 50.78 1.0K
15:04 50.78 50.78 50.78 50.78 0.2K
15:05 50.78 50.78 50.77 50.77 1.0K
15:06 50.78 50.78 50.78 50.78 0.8K
15:07 50.78 50.78 50.78 50.78 4.0K
15:08 50.78 50.78 50.78 50.78 0.4K
15:09 50.77 50.78 50.76 50.76 1.7K
15:10 50.78 50.78 50.77 50.78 1.1K
15:14 50.78 50.78 50.77 50.78 0.7K
15:15 50.78 50.78 50.77 50.77 3.4K
15:16 50.73 50.73 50.73 50.73 0.3K
15:17 50.72 50.72 50.72 50.72 2.0K
15:18 50.73 50.73 50.73 50.73 0.3K
15:19 50.74 50.74 50.74 50.74 2.6K
15:20 50.73 50.73 50.72 50.72 2.4K
15:21 50.74 50.74 50.74 50.74 0.3K
15:22 50.74 50.74 50.74 50.74 0.4K
15:23 50.73 50.73 50.73 50.73 0.6K
15:24 50.72 50.72 50.67 50.68 3.3K
15:25 50.71 50.71 50.71 50.71 1.9K
15:28 50.70 50.70 50.70 50.70 0.5K
15:29 50.70 50.70 50.70 50.70 0.9K
15:30 50.70 50.70 50.70 50.70 1.4K
15:31 50.70 50.71 50.70 50.71 1.2K
15:32 50.70 50.70 50.70 50.70 1.6K
15:33 50.70 50.70 50.70 50.70 1.5K
15:34 50.68 50.68 50.65 50.65 2.0K
15:35 50.64 50.66 50.64 50.66 1.3K
15:36 50.66 50.66 50.66 50.66 0.4K
15:37 50.67 50.67 50.67 50.67 0.6K
15:38 50.67 50.67 50.66 50.66 2.4K
15:39 50.67 50.67 50.65 50.65 7.2K
15:40 50.66 50.69 50.66 50.69 12.3K
15:41 50.67 50.69 50.67 50.69 2.3K
15:42 50.68 50.68 50.68 50.68 1.3K
15:43 50.68 50.68 50.68 50.68 2.8K
15:44 50.68 50.69 50.68 50.69 2.7K
15:45 50.69 50.69 50.67 50.67 3.1K
15:47 50.66 50.66 50.66 50.66 1.6K
15:48 50.66 50.66 50.66 50.66 0.6K
15:49 50.66 50.66 50.64 50.64 5.7K
15:50 50.60 50.64 50.59 50.64 9.4K
15:51 50.65 50.66 50.65 50.66 1.9K
15:52 50.68 50.72 50.68 50.69 10.4K
15:53 50.69 50.70 50.69 50.70 2.9K
15:54 50.70 50.74 50.70 50.73 10.8K
15:55 50.73 50.73 50.67 50.67 15.8K
15:56 50.66 50.66 50.65 50.66 5.2K
15:57 50.66 50.68 50.65 50.67 7.0K
15:58 50.67 50.69 50.67 50.68 9.6K
15:59 50.68 50.74 50.68 50.73 64.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし