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 50.64 50.64 50.52 50.59 43.6K
09:39 50.65 50.65 50.65 50.65 1.2K
09:40 50.66 50.66 50.64 50.64 23.8K
09:41 50.66 50.66 50.65 50.65 3.1K
09:43 50.70 50.71 50.69 50.69 3.8K
09:45 50.70 50.71 50.70 50.71 1.2K
09:46 50.71 50.71 50.59 50.59 4.9K
09:47 50.65 50.65 50.65 50.65 0.9K
09:48 50.59 50.59 50.55 50.55 6.2K
09:50 50.62 50.62 50.62 50.62 2.6K
09:53 50.59 50.60 50.59 50.60 5.9K
09:54 50.61 50.61 50.61 50.61 5.0K
09:55 50.61 50.61 50.61 50.61 0.7K
09:56 50.60 50.63 50.60 50.63 3.0K
09:57 50.64 50.66 50.64 50.66 2.1K
09:58 50.65 50.66 50.65 50.66 5.3K
09:59 50.66 50.66 50.66 50.66 5.0K
10:00 50.70 50.70 50.69 50.69 2.3K
10:01 50.70 50.72 50.69 50.71 2.1K
10:02 50.71 50.73 50.66 50.66 3.4K
10:03 50.67 50.67 50.65 50.65 1.5K
10:04 50.67 50.67 50.67 50.67 0.5K
10:05 50.67 50.67 50.67 50.67 0.4K
10:06 50.64 50.64 50.64 50.64 3.0K
10:08 50.60 50.63 50.60 50.63 3.2K
10:09 50.66 50.66 50.64 50.64 1.2K
10:10 50.64 50.69 50.64 50.69 3.9K
10:11 50.68 50.68 50.66 50.66 2.9K
10:12 50.67 50.67 50.65 50.66 0.9K
10:13 50.66 50.66 50.63 50.65 1.8K
10:14 50.66 50.68 50.66 50.66 2.3K
10:15 50.64 50.64 50.64 50.64 1.3K
10:16 50.57 50.59 50.57 50.59 2.7K
10:18 50.58 50.58 50.58 50.58 0.5K
10:19 50.60 50.60 50.60 50.60 0.9K
10:20 50.60 50.60 50.60 50.60 0.8K
10:21 50.60 50.61 50.60 50.60 4.5K
10:22 50.61 50.61 50.60 50.60 1.2K
10:23 50.59 50.59 50.59 50.59 0.4K
10:24 50.60 50.60 50.60 50.60 1.7K
10:25 50.59 50.59 50.59 50.59 1.7K
10:27 50.59 50.66 50.59 50.66 15.7K
10:29 50.63 50.63 50.63 50.63 4.2K
10:30 50.63 50.67 50.63 50.67 6.4K
10:31 50.67 50.67 50.65 50.65 2.8K
10:32 50.66 50.68 50.66 50.68 21.4K
10:33 50.67 50.70 50.67 50.70 1.0K
10:34 50.70 50.70 50.69 50.69 7.5K
10:35 50.66 50.67 50.66 50.67 0.4K
10:36 50.67 50.67 50.66 50.66 1.6K
10:37 50.67 50.71 50.67 50.71 19.2K
10:38 50.74 50.74 50.74 50.74 11.8K
10:39 50.74 50.74 50.72 50.72 2.1K
10:40 50.74 50.76 50.74 50.76 4.2K
10:41 50.78 50.78 50.78 50.78 4.6K
10:42 50.80 50.82 50.80 50.81 3.9K
10:43 50.80 50.82 50.80 50.81 1.3K
10:44 50.81 50.81 50.77 50.77 2.8K
10:45 50.79 50.79 50.79 50.79 1.7K
10:46 50.78 50.78 50.78 50.78 1.0K
10:47 50.78 50.79 50.77 50.79 17.9K
10:48 50.78 50.79 50.77 50.77 3.3K
10:49 50.83 50.83 50.82 50.82 14.0K
10:50 50.83 50.83 50.82 50.82 1.9K
10:51 50.77 50.77 50.77 50.77 1.5K
10:53 50.79 50.79 50.76 50.78 15.2K
10:54 50.77 50.77 50.77 50.77 1.6K
10:55 50.75 50.75 50.74 50.74 4.8K
10:57 50.81 50.81 50.81 50.81 1.7K
10:58 50.83 50.83 50.83 50.83 4.2K
10:59 50.83 50.83 50.82 50.82 1.8K
11:00 50.82 50.82 50.82 50.82 0.7K
11:01 50.82 50.82 50.81 50.81 3.3K
11:03 50.80 50.80 50.79 50.79 0.8K
11:04 50.78 50.78 50.76 50.76 2.7K
11:05 50.76 50.76 50.75 50.75 0.9K
11:06 50.76 50.79 50.76 50.79 13.3K
11:07 50.79 50.79 50.79 50.79 2.5K
11:08 50.83 50.83 50.82 50.82 9.9K
11:09 50.83 50.83 50.83 50.83 1.9K
11:11 50.83 50.83 50.83 50.83 1.0K
11:12 50.81 50.81 50.79 50.80 10.6K
11:13 50.80 50.83 50.80 50.83 5.5K
11:14 50.83 50.83 50.79 50.81 2.3K
11:16 50.82 50.83 50.82 50.83 2.7K
11:17 50.82 50.82 50.80 50.80 1.5K
11:18 50.78 50.78 50.78 50.78 1.7K
11:19 50.79 50.79 50.79 50.79 1.9K
11:20 50.78 50.78 50.78 50.78 0.7K
11:21 50.78 50.79 50.78 50.79 0.3K
11:22 50.79 50.79 50.79 50.79 0.7K
11:23 50.79 50.80 50.79 50.80 3.4K
11:25 50.79 50.79 50.78 50.78 1.1K
11:26 50.78 50.78 50.78 50.78 1.0K
11:27 50.77 50.77 50.77 50.77 1.4K
11:28 50.75 50.75 50.74 50.74 2.5K
11:29 50.74 50.74 50.74 50.74 1.8K
11:31 50.74 50.74 50.72 50.72 1.1K
11:32 50.71 50.72 50.71 50.72 0.6K
11:33 50.72 50.72 50.72 50.72 1.0K
11:35 50.72 50.75 50.72 50.75 2.6K
11:36 50.75 50.76 50.75 50.76 0.9K
11:37 50.76 50.76 50.76 50.76 2.4K
11:38 50.77 50.77 50.77 50.77 1.3K
11:41 50.75 50.75 50.74 50.74 1.3K
11:43 50.74 50.74 50.74 50.74 0.5K
11:44 50.73 50.73 50.72 50.72 1.5K
11:45 50.74 50.74 50.74 50.74 1.9K
11:46 50.75 50.75 50.75 50.75 0.1K
11:47 50.75 50.75 50.75 50.75 0.6K
11:48 50.75 50.75 50.75 50.75 0.3K
11:49 50.75 50.75 50.75 50.75 0.5K
11:50 50.75 50.77 50.75 50.77 6.3K
11:51 50.76 50.76 50.76 50.76 3.1K
11:53 50.80 50.81 50.80 50.81 16.4K
11:54 50.82 50.82 50.82 50.82 2.5K
11:55 50.83 50.83 50.80 50.81 6.1K
11:56 50.81 50.81 50.81 50.81 0.4K
11:57 50.80 50.81 50.80 50.81 7.6K
11:58 50.81 50.81 50.80 50.80 5.6K
11:59 50.80 50.81 50.80 50.81 1.8K
12:00 50.80 50.81 50.80 50.81 0.8K
12:01 50.80 50.80 50.79 50.79 2.2K
12:03 50.81 50.81 50.81 50.81 1.0K
12:04 50.80 50.80 50.80 50.80 0.5K
12:05 50.78 50.78 50.77 50.77 0.9K
12:06 50.77 50.77 50.77 50.77 0.4K
12:07 50.77 50.77 50.77 50.77 0.1K
12:08 50.78 50.78 50.77 50.78 2.6K
12:09 50.77 50.77 50.77 50.77 1.1K
12:11 50.78 50.78 50.78 50.78 0.8K
12:12 50.78 50.78 50.78 50.78 0.5K
12:13 50.78 50.80 50.78 50.80 6.4K
12:14 50.80 50.80 50.79 50.79 1.0K
12:15 50.80 50.80 50.79 50.80 2.7K
12:17 50.81 50.84 50.81 50.84 3.8K
12:20 50.84 50.86 50.84 50.86 5.7K
12:22 50.87 50.87 50.87 50.87 1.3K
12:23 50.87 50.88 50.87 50.88 2.7K
12:24 50.96 50.96 50.94 50.94 45.5K
12:25 50.94 50.94 50.93 50.93 3.5K
12:26 50.93 50.93 50.91 50.91 3.4K
12:27 50.91 50.91 50.90 50.90 5.0K
12:28 50.90 50.90 50.90 50.90 1.1K
12:29 50.90 50.91 50.90 50.90 1.5K
12:30 50.91 50.91 50.91 50.91 2.2K
12:33 50.88 50.88 50.88 50.88 1.6K
12:34 50.90 50.91 50.90 50.91 1.7K
12:35 50.91 50.91 50.91 50.91 0.3K
12:36 50.92 50.92 50.92 50.92 0.5K
12:37 50.91 50.92 50.91 50.92 0.7K
12:38 50.92 50.93 50.92 50.93 6.6K
12:39 50.93 50.93 50.93 50.93 0.5K
12:40 50.95 50.95 50.95 50.95 0.6K
12:41 50.93 50.93 50.93 50.93 0.3K
12:42 50.93 50.93 50.93 50.93 1.1K
12:43 50.94 50.96 50.94 50.96 1.0K
12:44 50.96 50.96 50.96 50.96 1.0K
12:45 50.97 50.97 50.97 50.97 0.3K
12:46 50.98 50.98 50.97 50.97 2.6K
12:47 50.96 50.96 50.96 50.96 0.5K
12:48 50.98 50.99 50.98 50.99 1.0K
12:49 50.97 50.97 50.96 50.96 1.5K
12:51 50.96 50.96 50.96 50.96 0.8K
12:52 50.96 50.97 50.96 50.97 0.4K
12:53 50.97 50.97 50.97 50.97 0.3K
12:54 50.97 50.97 50.97 50.97 1.5K
12:55 50.99 51.01 50.99 51.01 16.1K
12:56 50.98 50.99 50.98 50.99 2.0K
12:57 50.98 50.99 50.98 50.99 2.0K
13:00 50.98 50.98 50.98 50.98 1.2K
13:01 50.98 51.00 50.98 51.00 4.3K
13:02 51.01 51.01 51.00 51.00 1.1K
13:03 50.99 51.01 50.99 51.01 1.6K
13:04 51.00 51.00 51.00 51.00 0.6K
13:05 51.00 51.00 51.00 51.00 0.2K
13:06 51.01 51.01 51.01 51.01 1.8K
13:08 51.00 51.02 51.00 51.01 3.5K
13:09 51.00 51.00 51.00 51.00 0.6K
13:10 50.99 50.99 50.99 50.99 0.4K
13:11 50.99 50.99 50.99 50.99 1.1K
13:12 50.99 51.00 50.99 51.00 6.2K
13:14 51.00 51.00 51.00 51.00 1.0K
13:16 50.99 51.00 50.99 51.00 0.7K
13:17 51.00 51.00 50.99 50.99 2.3K
13:18 50.99 50.99 50.99 50.99 0.3K
13:19 50.98 50.99 50.98 50.98 2.7K
13:20 50.97 50.97 50.96 50.96 0.8K
13:21 50.96 50.97 50.96 50.97 0.6K
13:22 50.97 50.97 50.97 50.97 2.5K
13:23 50.97 50.97 50.97 50.97 1.6K
13:24 50.98 50.98 50.97 50.98 1.5K
13:25 50.98 50.99 50.98 50.99 6.0K
13:27 51.03 51.03 51.03 51.03 0.5K
13:28 51.04 51.04 51.04 51.04 2.0K
13:29 51.04 51.04 51.04 51.04 1.0K
13:30 51.04 51.04 51.04 51.04 0.2K
13:31 51.04 51.04 51.04 51.04 0.3K
13:32 51.04 51.04 51.04 51.04 0.1K
13:33 51.04 51.05 51.04 51.05 0.7K
13:34 51.05 51.05 51.04 51.04 1.6K
13:36 51.04 51.05 51.04 51.05 1.3K
13:37 51.04 51.04 51.04 51.04 0.7K
13:38 51.04 51.04 51.04 51.04 0.1K
13:39 51.04 51.04 51.04 51.04 0.4K
13:40 51.03 51.04 51.03 51.03 1.2K
13:41 51.03 51.03 51.03 51.03 0.5K
13:42 51.02 51.03 51.02 51.03 0.7K
13:43 51.03 51.04 51.03 51.04 1.8K
13:44 51.03 51.03 51.03 51.03 0.5K
13:45 51.04 51.04 51.03 51.03 0.5K
13:46 51.04 51.04 51.04 51.04 0.9K
13:47 51.03 51.04 51.03 51.03 4.7K
13:48 51.03 51.03 51.03 51.03 0.7K
13:49 51.02 51.02 51.02 51.02 0.6K
13:50 51.02 51.02 51.02 51.02 0.5K
13:51 51.02 51.02 51.02 51.02 1.6K
13:52 51.04 51.05 51.04 51.05 1.0K
13:53 51.05 51.05 51.04 51.04 1.3K
13:54 51.03 51.03 51.03 51.03 0.8K
13:55 51.03 51.03 51.03 51.03 0.5K
13:56 51.02 51.02 51.02 51.02 1.9K
13:57 51.03 51.03 51.02 51.02 0.7K
13:58 51.02 51.02 51.02 51.02 1.6K
13:59 51.02 51.02 51.01 51.01 1.3K
14:00 51.01 51.01 51.01 51.01 1.3K
14:01 51.01 51.01 50.99 50.99 0.3K
14:02 50.99 51.01 50.99 51.01 0.9K
14:03 51.00 51.00 51.00 51.00 1.8K
14:04 51.00 51.00 51.00 51.00 2.0K
14:05 51.00 51.00 51.00 51.00 1.0K
14:06 51.00 51.00 51.00 51.00 0.8K
14:07 51.00 51.00 51.00 51.00 2.7K
14:08 51.00 51.00 51.00 51.00 0.7K
14:09 50.99 50.99 50.99 50.99 3.2K
14:10 50.99 50.99 50.99 50.99 1.2K
14:12 50.99 50.99 50.99 50.99 5.7K
14:13 50.99 50.99 50.99 50.99 1.3K
14:16 50.98 50.98 50.98 50.98 0.6K
14:17 50.98 50.98 50.96 50.96 0.9K
14:18 50.96 50.96 50.96 50.96 1.5K
14:19 50.97 50.97 50.97 50.97 1.5K
14:20 50.96 50.97 50.96 50.97 1.1K
14:21 50.97 50.97 50.97 50.97 1.7K
14:22 50.95 50.95 50.94 50.95 3.9K
14:23 50.95 50.95 50.95 50.95 0.7K
14:25 50.98 50.98 50.97 50.97 1.1K
14:26 50.97 50.97 50.97 50.97 0.3K
14:29 50.96 50.96 50.96 50.96 0.5K
14:30 50.96 50.96 50.91 50.91 11.5K
14:31 50.93 50.93 50.93 50.93 0.7K
14:32 50.93 50.93 50.93 50.93 0.3K
14:34 50.94 50.96 50.94 50.96 5.3K
14:39 50.95 50.95 50.95 50.95 0.3K
14:40 50.95 50.95 50.95 50.95 0.4K
14:41 50.95 50.95 50.94 50.94 1.1K
14:43 50.94 50.94 50.88 50.94 8.4K
14:44 50.94 50.94 50.94 50.94 1.9K
14:45 50.95 50.95 50.95 50.95 1.2K
14:47 50.95 50.95 50.95 50.95 0.7K
14:48 50.96 50.96 50.96 50.96 0.4K
14:51 50.96 50.96 50.96 50.96 0.4K
14:52 50.97 50.97 50.96 50.96 2.5K
14:53 50.95 50.95 50.95 50.94 1.3K
14:54 50.94 50.94 50.94 50.94 0.4K
14:55 50.94 50.94 50.94 50.94 1.0K
14:56 50.93 50.94 50.93 50.94 3.0K
14:57 50.93 50.93 50.93 50.93 0.4K
14:58 50.93 50.93 50.92 50.92 2.5K
14:59 50.88 50.88 50.88 50.88 15.1K
15:00 50.88 50.88 50.88 50.88 1.2K
15:01 50.87 50.87 50.86 50.86 4.1K
15:02 50.86 50.86 50.85 50.85 13.4K
15:03 50.85 50.86 50.85 50.86 2.0K
15:04 50.87 50.87 50.87 50.87 0.4K
15:06 50.88 50.89 50.88 50.88 3.0K
15:08 50.87 50.87 50.87 50.87 2.3K
15:09 50.87 50.87 50.87 50.87 0.5K
15:10 50.86 50.87 50.86 50.87 1.5K
15:11 50.86 50.86 50.84 50.85 1.5K
15:12 50.85 50.85 50.85 50.85 0.9K
15:13 50.83 50.83 50.83 50.83 1.1K
15:14 50.82 50.82 50.82 50.82 1.8K
15:16 50.81 50.81 50.79 50.79 0.5K
15:17 50.82 50.82 50.81 50.81 0.9K
15:18 50.81 50.81 50.81 50.81 0.4K
15:20 50.81 50.83 50.81 50.83 0.5K
15:21 50.82 50.82 50.81 50.81 1.1K
15:22 50.81 50.81 50.79 50.79 1.4K
15:23 50.80 50.80 50.80 50.80 1.1K
15:24 50.80 50.80 50.80 50.80 0.1K
15:25 50.80 50.80 50.80 50.80 2.2K
15:26 50.81 50.81 50.81 50.81 2.2K
15:28 50.80 50.80 50.80 50.80 0.1K
15:29 50.79 50.79 50.79 50.79 1.4K
15:30 50.80 50.82 50.80 50.82 2.7K
15:31 50.84 50.85 50.84 50.84 1.1K
15:32 50.85 50.85 50.83 50.83 1.6K
15:33 50.83 50.83 50.83 50.83 0.2K
15:34 50.83 50.83 50.83 50.83 0.3K
15:35 50.83 50.83 50.83 50.83 0.7K
15:36 50.83 50.84 50.82 50.84 3.9K
15:37 50.82 50.83 50.82 50.83 0.6K
15:38 50.83 50.86 50.82 50.86 5.0K
15:39 50.86 50.86 50.86 50.86 5.6K
15:40 50.86 50.86 50.86 50.86 1.9K
15:41 50.86 50.86 50.86 50.86 1.5K
15:42 50.87 50.88 50.87 50.88 3.3K
15:43 50.87 50.87 50.87 50.87 0.6K
15:44 50.84 50.85 50.84 50.85 1.6K
15:45 50.83 50.83 50.81 50.81 3.9K
15:46 50.81 50.81 50.81 50.81 1.7K
15:47 50.81 50.82 50.81 50.82 5.9K
15:48 50.82 50.83 50.82 50.83 2.8K
15:49 50.82 50.82 50.80 50.80 4.8K
15:50 50.83 50.85 50.83 50.85 4.9K
15:51 50.84 50.84 50.82 50.84 2.4K
15:52 50.85 50.85 50.85 50.85 2.4K
15:53 50.88 50.88 50.88 50.88 0.3K
15:54 50.88 50.89 50.86 50.88 2.8K
15:55 50.89 50.90 50.89 50.89 5.2K
15:56 50.89 50.91 50.89 50.90 6.4K
15:57 50.90 50.92 50.90 50.92 10.9K
15:58 50.91 50.93 50.90 50.93 10.7K
15:59 50.93 50.94 50.87 50.87 400.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし