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 50.52 50.52 50.40 50.40 15.3K
09:32 50.42 50.42 50.42 50.42 0.2K
09:33 50.49 50.50 50.41 50.41 1.2K
09:34 50.35 50.35 50.35 50.35 1.4K
09:36 50.45 50.45 50.43 50.45 1.7K
09:37 50.46 50.49 50.44 50.44 1.6K
09:38 50.50 50.53 50.50 50.53 2.0K
09:39 50.43 50.43 50.43 50.43 1.7K
09:40 50.43 50.43 50.43 50.43 0.5K
09:41 50.43 50.43 50.43 50.43 1.4K
09:42 50.43 50.45 50.43 50.45 1.2K
09:43 50.44 50.44 50.44 50.44 0.9K
09:45 50.42 50.42 50.42 50.42 1.9K
09:46 50.40 50.40 50.40 50.40 0.6K
09:47 50.46 50.46 50.46 50.46 2.2K
09:49 50.26 50.26 50.26 50.26 1.0K
09:50 50.24 50.25 50.23 50.25 10.8K
09:53 50.26 50.27 50.26 50.27 1.6K
09:54 50.28 50.28 50.28 50.28 1.6K
09:56 50.27 50.27 50.23 50.23 3.6K
09:57 50.31 50.31 50.20 50.20 0.9K
09:58 50.28 50.28 50.20 50.21 6.6K
09:59 50.26 50.26 50.26 50.26 0.8K
10:00 50.30 50.30 50.24 50.25 12.6K
10:01 50.26 50.28 50.26 50.27 2.4K
10:02 50.30 50.30 50.27 50.27 1.8K
10:04 50.27 50.27 50.20 50.20 7.4K
10:05 50.21 50.26 50.20 50.20 1.4K
10:06 50.21 50.21 50.15 50.15 16.7K
10:07 50.17 50.18 50.14 50.16 15.0K
10:08 50.12 50.13 50.12 50.13 15.6K
10:09 50.16 50.16 50.05 50.05 24.1K
10:10 50.05 50.10 50.05 50.05 9.1K
10:11 50.06 50.08 50.03 50.08 29.1K
10:12 50.02 50.05 50.02 50.05 7.8K
10:13 50.03 50.12 50.03 50.12 6.4K
10:14 50.09 50.12 50.09 50.12 8.2K
10:15 50.14 50.14 50.11 50.11 5.0K
10:17 50.10 50.10 50.10 50.10 0.8K
10:18 50.10 50.11 50.01 50.01 21.8K
10:19 50.01 50.01 50.01 50.01 0.4K
10:20 50.05 50.07 50.05 50.07 0.8K
10:21 50.05 50.05 50.05 50.05 0.5K
10:22 50.01 50.05 50.01 50.05 7.8K
10:23 50.06 50.06 50.06 50.06 0.1K
10:24 50.06 50.06 50.03 50.06 3.2K
10:25 50.06 50.08 50.06 50.06 0.7K
10:26 50.07 50.07 50.07 50.07 0.3K
10:27 50.06 50.13 50.06 50.13 5.7K
10:28 50.11 50.11 50.11 50.11 0.9K
10:29 50.11 50.11 50.11 50.11 0.6K
10:30 50.11 50.11 50.09 50.09 0.5K
10:31 50.12 50.12 50.11 50.11 0.6K
10:32 50.08 50.08 50.05 50.05 1.5K
10:33 50.08 50.08 50.08 50.08 2.4K
10:34 50.05 50.05 50.05 50.05 0.4K
10:35 50.07 50.07 50.07 50.07 1.7K
10:36 50.08 50.09 50.07 50.07 4.6K
10:37 50.06 50.06 50.06 50.06 0.4K
10:38 50.05 50.08 50.05 50.08 5.6K
10:39 50.09 50.10 50.09 50.09 3.2K
10:40 50.07 50.09 50.07 50.08 1.2K
10:41 50.10 50.10 50.08 50.10 1.6K
10:42 50.08 50.09 50.08 50.09 0.6K
10:43 50.07 50.09 50.07 50.09 5.9K
10:44 50.09 50.09 50.09 50.09 2.7K
10:45 50.05 50.05 50.05 50.05 1.1K
10:46 50.05 50.05 50.05 50.05 0.4K
10:47 50.05 50.05 50.03 50.03 1.4K
10:48 50.00 50.02 50.00 50.02 21.0K
10:50 50.02 50.02 50.00 50.02 7.5K
10:51 50.03 50.03 50.01 50.01 0.6K
10:52 50.00 50.01 49.99 50.01 1.8K
10:53 50.01 50.02 50.01 50.02 1.8K
10:54 50.01 50.01 50.01 50.01 0.7K
10:55 50.02 50.02 50.02 50.02 1.4K
10:56 50.00 50.02 50.00 50.02 6.4K
10:57 50.07 50.07 50.07 50.07 0.6K
10:58 50.05 50.05 50.05 50.05 1.9K
11:00 50.06 50.06 50.03 50.03 0.7K
11:01 50.02 50.05 50.02 50.05 4.3K
11:02 50.06 50.06 50.04 50.05 1.9K
11:03 50.00 50.00 49.97 49.97 16.5K
11:04 49.99 49.99 49.98 49.98 2.4K
11:05 49.97 49.97 49.97 49.97 0.9K
11:06 49.95 49.95 49.93 49.95 11.2K
11:07 49.93 49.93 49.91 49.91 2.1K
11:08 49.93 49.93 49.93 49.93 1.4K
11:09 49.91 49.94 49.91 49.94 1.6K
11:10 49.96 49.99 49.96 49.99 1.6K
11:11 49.99 49.99 49.99 49.99 0.7K
11:12 49.99 49.99 49.99 49.99 0.6K
11:14 50.00 50.01 50.00 50.01 1.1K
11:15 50.00 50.00 50.00 50.00 0.2K
11:16 49.98 49.98 49.98 49.98 1.4K
11:17 49.96 49.96 49.96 49.96 1.9K
11:18 49.97 49.99 49.97 49.99 1.6K
11:21 50.00 50.01 50.00 50.01 0.9K
11:22 50.01 50.01 50.01 50.01 1.8K
11:23 50.00 50.00 50.00 50.00 0.1K
11:24 49.99 49.99 49.99 49.99 0.9K
11:25 50.00 50.00 50.00 50.00 0.5K
11:26 50.01 50.01 50.01 50.00 0.3K
11:27 50.02 50.03 50.02 50.03 2.5K
11:28 50.04 50.05 50.04 50.05 2.6K
11:29 50.05 50.05 50.05 50.05 0.6K
11:30 50.05 50.05 50.05 50.05 0.5K
11:31 50.06 50.06 50.06 50.06 1.8K
11:32 50.09 50.09 50.09 50.09 0.9K
11:33 50.11 50.11 50.11 50.11 1.6K
11:35 50.11 50.13 50.10 50.12 2.2K
11:37 50.13 50.14 50.13 50.13 10.2K
11:38 50.14 50.16 50.14 50.16 17.5K
11:39 50.18 50.18 50.16 50.17 2.1K
11:40 50.18 50.18 50.18 50.18 0.3K
11:41 50.19 50.19 50.19 50.19 3.4K
11:42 50.22 50.22 50.22 50.22 5.9K
11:43 50.22 50.22 50.22 50.22 0.6K
11:44 50.22 50.28 50.22 50.26 9.5K
11:45 50.25 50.25 50.25 50.25 1.2K
11:47 50.26 50.26 50.26 50.26 1.9K
11:49 50.23 50.23 50.23 50.23 0.4K
11:50 50.23 50.23 50.23 50.23 0.4K
11:51 50.24 50.24 50.24 50.24 1.4K
11:52 50.24 50.24 50.24 50.24 1.8K
11:53 50.24 50.24 50.24 50.24 1.3K
11:54 50.23 50.23 50.23 50.23 1.5K
11:56 50.25 50.26 50.25 50.26 7.4K
11:57 50.27 50.29 50.26 50.26 10.1K
11:58 50.20 50.20 50.20 50.20 0.1K
12:00 50.24 50.24 50.20 50.20 0.6K
12:01 50.19 50.22 50.19 50.22 1.1K
12:02 50.22 50.22 50.22 50.22 0.2K
12:03 50.22 50.22 50.22 50.22 0.3K
12:04 50.20 50.22 50.15 50.22 1.2K
12:05 50.16 50.22 50.16 50.22 0.5K
12:06 50.22 50.22 50.22 50.22 0.2K
12:07 50.22 50.24 50.22 50.24 0.3K
12:08 50.24 50.24 50.24 50.24 0.3K
12:09 50.24 50.24 50.23 50.24 0.6K
12:10 50.20 50.24 50.20 50.24 3.7K
12:11 50.24 50.25 50.23 50.24 8.4K
12:12 50.24 50.24 50.23 50.24 2.7K
12:13 50.22 50.24 50.22 50.24 1.0K
12:14 50.22 50.22 50.22 50.22 1.3K
12:15 50.24 50.24 50.24 50.24 0.2K
12:16 50.25 50.28 50.25 50.27 9.5K
12:17 50.27 50.27 50.22 50.22 2.3K
12:20 50.20 50.21 50.20 50.21 2.2K
12:22 50.20 50.20 50.18 50.18 1.4K
12:24 50.20 50.20 50.20 50.20 0.6K
12:25 50.17 50.20 50.17 50.20 1.4K
12:27 50.18 50.18 50.18 50.18 0.5K
12:28 50.20 50.20 50.17 50.17 0.9K
12:29 50.17 50.18 50.17 50.18 9.2K
12:30 50.20 50.20 50.17 50.17 0.5K
12:31 50.18 50.18 50.17 50.17 2.2K
12:32 50.17 50.17 50.17 50.17 0.8K
12:33 50.17 50.17 50.17 50.17 1.0K
12:34 50.18 50.19 50.18 50.19 2.2K
12:35 50.19 50.20 50.19 50.20 2.5K
12:36 50.20 50.20 50.20 50.20 1.9K
12:37 50.22 50.22 50.22 50.22 2.7K
12:40 50.23 50.23 50.23 50.23 0.5K
12:41 50.24 50.27 50.24 50.27 14.6K
12:42 50.29 50.29 50.29 50.29 0.5K
12:43 50.31 50.31 50.31 50.31 0.9K
12:44 50.30 50.30 50.30 50.30 0.3K
12:45 50.31 50.31 50.31 50.31 1.7K
12:46 50.30 50.31 50.30 50.31 3.2K
12:48 50.31 50.31 50.31 50.31 0.5K
12:49 50.29 50.32 50.29 50.32 0.5K
12:50 50.31 50.31 50.30 50.30 0.9K
12:51 50.31 50.31 50.31 50.31 0.7K
12:52 50.31 50.31 50.31 50.31 0.6K
12:53 50.32 50.32 50.32 50.32 4.0K
12:54 50.34 50.36 50.34 50.36 8.3K
12:57 50.37 50.39 50.37 50.39 6.9K
12:58 50.39 50.39 50.39 50.39 0.9K
12:59 50.37 50.38 50.37 50.38 2.9K
13:00 50.37 50.37 50.35 50.35 2.3K
13:01 50.37 50.39 50.37 50.37 1.5K
13:02 50.36 50.36 50.36 50.36 0.6K
13:03 50.39 50.40 50.39 50.40 2.7K
13:04 50.39 50.39 50.39 50.39 1.5K
13:06 50.41 50.42 50.41 50.42 3.0K
13:07 50.43 50.44 50.42 50.44 6.3K
13:08 50.45 50.45 50.45 50.45 0.6K
13:09 50.44 50.44 50.44 50.44 1.2K
13:11 50.45 50.45 50.45 50.45 0.4K
13:12 50.45 50.46 50.45 50.46 1.6K
13:13 50.47 50.47 50.47 50.47 0.2K
13:14 50.48 50.48 50.46 50.46 22.4K
13:16 50.47 50.47 50.45 50.46 2.0K
13:18 50.47 50.48 50.47 50.48 0.7K
13:19 50.47 50.48 50.47 50.47 1.8K
13:20 50.47 50.48 50.47 50.48 2.6K
13:21 50.47 50.47 50.47 50.47 0.9K
13:23 50.47 50.47 50.47 50.47 0.5K
13:24 50.48 50.48 50.48 50.48 2.3K
13:28 50.50 50.50 50.50 50.50 0.6K
13:29 50.50 50.50 50.50 50.50 0.2K
13:30 50.51 50.51 50.51 50.51 0.9K
13:31 50.50 50.50 50.50 50.50 1.6K
13:32 50.50 50.50 50.48 50.48 2.3K
13:33 50.47 50.47 50.46 50.46 0.9K
13:34 50.44 50.44 50.44 50.44 1.3K
13:35 50.44 50.44 50.42 50.42 2.9K
13:36 50.43 50.45 50.43 50.45 1.7K
13:37 50.44 50.47 50.44 50.47 4.6K
13:38 50.46 50.48 50.46 50.48 1.3K
13:39 50.50 50.50 50.50 50.50 0.2K
13:40 50.49 50.49 50.49 50.49 0.9K
13:41 50.50 50.51 50.50 50.51 1.2K
13:42 50.50 50.50 50.50 50.50 1.9K
13:45 50.47 50.47 50.46 50.46 2.1K
13:46 50.47 50.47 50.47 50.47 1.5K
13:48 50.49 50.49 50.49 50.49 3.5K
13:50 50.52 50.52 50.52 50.52 0.7K
13:51 50.54 50.54 50.53 50.53 8.6K
13:52 50.54 50.57 50.54 50.57 14.7K
13:53 50.54 50.55 50.54 50.55 2.5K
13:57 50.54 50.54 50.54 50.54 1.1K
13:58 50.55 50.55 50.54 50.54 1.1K
13:59 50.54 50.55 50.54 50.55 7.5K
14:01 50.55 50.55 50.55 50.55 1.6K
14:02 50.54 50.54 50.54 50.54 1.8K
14:03 50.57 50.57 50.57 50.57 0.7K
14:04 50.57 50.59 50.57 50.59 1.3K
14:05 50.59 50.60 50.59 50.60 5.2K
14:06 50.60 50.62 50.60 50.62 7.1K
14:07 50.61 50.62 50.61 50.62 1.3K
14:08 50.62 50.62 50.62 50.62 2.0K
14:10 50.60 50.60 50.60 50.60 1.6K
14:13 50.59 50.60 50.59 50.60 14.8K
14:14 50.61 50.61 50.60 50.60 1.7K
14:15 50.60 50.61 50.60 50.61 1.5K
14:16 50.59 50.59 50.59 50.59 1.3K
14:17 50.59 50.59 50.59 50.59 2.2K
14:20 50.59 50.59 50.58 50.58 0.9K
14:21 50.58 50.58 50.58 50.58 1.7K
14:25 50.58 50.58 50.58 50.58 1.8K
14:27 50.59 50.59 50.58 50.58 5.8K
14:28 50.58 50.58 50.58 50.58 0.7K
14:29 50.58 50.59 50.58 50.58 0.9K
14:30 50.59 50.59 50.59 50.59 1.1K
14:31 50.61 50.64 50.61 50.64 7.5K
14:32 50.63 50.63 50.62 50.62 18.3K
14:34 50.60 50.60 50.60 50.60 8.0K
14:35 50.60 50.61 50.60 50.61 2.1K
14:37 50.61 50.61 50.61 50.61 0.9K
14:38 50.60 50.60 50.60 50.60 0.4K
14:40 50.60 50.62 50.60 50.62 3.9K
14:41 50.62 50.62 50.62 50.62 0.7K
14:44 50.62 50.62 50.62 50.62 1.4K
14:48 50.64 50.64 50.63 50.63 1.1K
14:49 50.63 50.63 50.63 50.63 0.6K
14:51 50.62 50.62 50.62 50.62 2.3K
14:52 50.61 50.61 50.60 50.60 2.3K
14:53 50.62 50.64 50.62 50.64 4.4K
14:54 50.64 50.64 50.64 50.64 0.4K
14:56 50.64 50.64 50.64 50.64 0.2K
14:57 50.63 50.63 50.63 50.63 1.0K
14:58 50.62 50.62 50.62 50.62 1.3K
14:59 50.62 50.62 50.62 50.62 2.1K
15:00 50.62 50.63 50.62 50.63 0.4K
15:01 50.63 50.64 50.63 50.64 7.5K
15:02 50.64 50.65 50.64 50.65 3.3K
15:03 50.64 50.64 50.63 50.63 2.7K
15:04 50.63 50.63 50.62 50.62 2.3K
15:05 50.60 50.60 50.60 50.60 5.0K
15:07 50.59 50.59 50.59 50.59 0.7K
15:08 50.61 50.61 50.57 50.58 6.6K
15:09 50.58 50.59 50.58 50.59 1.7K
15:10 50.60 50.60 50.59 50.60 2.5K
15:11 50.60 50.62 50.60 50.62 1.0K
15:12 50.61 50.62 50.61 50.62 1.7K
15:13 50.62 50.62 50.61 50.61 3.4K
15:14 50.61 50.61 50.61 50.61 0.4K
15:15 50.60 50.66 50.60 50.66 8.5K
15:17 50.65 50.65 50.65 50.65 0.9K
15:18 50.66 50.67 50.66 50.67 7.6K
15:19 50.67 50.67 50.64 50.64 1.4K
15:20 50.61 50.61 50.61 50.61 1.2K
15:21 50.62 50.62 50.62 50.62 1.5K
15:22 50.64 50.64 50.64 50.64 1.6K
15:24 50.62 50.63 50.62 50.63 2.5K
15:25 50.62 50.63 50.62 50.63 0.7K
15:26 50.63 50.65 50.63 50.65 2.0K
15:27 50.65 50.65 50.65 50.65 1.1K
15:28 50.65 50.65 50.65 50.65 2.5K
15:29 50.65 50.65 50.65 50.65 1.6K
15:30 50.66 50.68 50.66 50.68 1.7K
15:31 50.68 50.69 50.68 50.69 1.5K
15:32 50.68 50.70 50.68 50.70 2.1K
15:33 50.72 50.73 50.72 50.73 3.1K
15:34 50.73 50.74 50.73 50.74 2.6K
15:35 50.74 50.74 50.74 50.74 1.2K
15:36 50.72 50.72 50.72 50.72 2.6K
15:38 50.73 50.73 50.72 50.73 0.7K
15:39 50.73 50.74 50.72 50.72 2.7K
15:40 50.71 50.71 50.71 50.71 3.9K
15:41 50.70 50.71 50.70 50.71 2.4K
15:42 50.71 50.71 50.69 50.69 5.4K
15:43 50.70 50.71 50.70 50.71 2.2K
15:44 50.71 50.71 50.70 50.70 2.1K
15:45 50.70 50.70 50.70 50.70 1.6K
15:46 50.72 50.73 50.72 50.73 14.6K
15:47 50.75 50.75 50.75 50.75 0.4K
15:48 50.75 50.76 50.75 50.75 3.4K
15:49 50.74 50.74 50.73 50.73 3.9K
15:50 50.74 50.80 50.74 50.80 13.0K
15:51 50.80 50.80 50.78 50.80 5.5K
15:52 50.79 50.80 50.77 50.78 3.2K
15:53 50.78 50.78 50.77 50.78 4.9K
15:54 50.78 50.79 50.78 50.78 4.5K
15:55 50.78 50.78 50.75 50.75 9.8K
15:56 50.75 50.76 50.74 50.75 8.4K
15:57 50.76 50.77 50.74 50.77 10.1K
15:58 50.78 50.78 50.76 50.76 20.1K
15:59 50.79 50.79 50.76 50.77 56.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし