MPLX (MPLX)

MPLX
🏛️ アメリカ →
50.06
最終更新: 2025-09-29
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 51.07 51.07 51.00 51.00 23.5K
09:31 51.07 51.13 51.02 51.10 14.0K
09:33 51.20 51.20 51.16 51.16 1.7K
09:34 51.13 51.13 51.12 51.13 6.4K
09:35 51.13 51.15 51.13 51.15 2.0K
09:36 51.20 51.20 51.20 51.20 2.1K
09:37 51.23 51.23 51.18 51.18 2.3K
09:38 51.19 51.22 51.19 51.22 1.0K
09:39 51.23 51.23 51.23 51.23 0.8K
09:40 51.22 51.22 51.19 51.22 3.3K
09:41 51.19 51.19 51.18 51.18 9.1K
09:42 51.15 51.15 51.15 51.15 2.3K
09:43 51.19 51.20 51.19 51.20 11.9K
09:44 51.18 51.19 51.18 51.19 0.9K
09:45 51.15 51.15 51.12 51.12 2.1K
09:46 51.08 51.12 51.08 51.12 1.3K
09:47 51.16 51.17 51.16 51.17 4.3K
09:51 51.10 51.11 51.10 51.11 8.9K
09:52 51.12 51.12 51.12 51.12 0.6K
09:53 51.12 51.13 51.11 51.13 3.8K
09:55 51.14 51.14 51.13 51.13 0.7K
09:56 51.13 51.14 51.12 51.12 2.4K
09:57 51.12 51.12 51.12 51.12 0.9K
09:58 51.12 51.12 51.12 51.12 0.3K
09:59 51.11 51.11 51.09 51.09 6.3K
10:00 51.05 51.07 51.05 51.07 1.7K
10:01 51.05 51.07 51.03 51.04 8.1K
10:02 51.09 51.09 51.09 51.09 1.2K
10:03 51.08 51.09 51.08 51.09 1.0K
10:05 51.08 51.08 51.08 51.08 1.7K
10:06 51.04 51.06 51.04 51.06 6.3K
10:07 51.08 51.08 51.08 51.08 1.1K
10:08 51.08 51.08 51.08 51.08 0.4K
10:09 51.09 51.10 51.08 51.08 2.5K
10:11 51.08 51.09 51.07 51.07 3.7K
10:12 51.06 51.06 51.06 51.06 0.3K
10:13 51.06 51.06 51.05 51.05 1.3K
10:14 51.05 51.05 51.02 51.02 1.8K
10:15 51.03 51.03 51.02 51.02 2.3K
10:16 51.01 51.01 51.01 51.01 0.7K
10:17 51.01 51.01 50.99 50.99 2.6K
10:18 51.00 51.01 51.00 51.01 6.8K
10:19 51.02 51.02 51.02 51.02 2.3K
10:20 51.00 51.00 51.00 51.00 0.6K
10:21 51.00 51.00 51.00 51.00 0.8K
10:22 50.99 50.99 50.97 50.98 6.2K
10:23 50.99 51.00 50.97 50.97 4.9K
10:24 50.98 50.98 50.97 50.97 2.7K
10:25 50.96 50.96 50.91 50.91 5.1K
10:26 50.94 50.94 50.93 50.93 1.1K
10:27 50.85 50.87 50.84 50.87 3.3K
10:28 50.86 50.86 50.86 50.86 2.4K
10:29 50.87 50.87 50.86 50.86 1.8K
10:30 50.88 50.90 50.88 50.89 1.9K
10:31 50.89 50.89 50.88 50.88 1.3K
10:32 50.89 50.89 50.85 50.85 2.5K
10:33 50.87 50.87 50.87 50.87 1.1K
10:34 50.87 50.87 50.87 50.87 1.1K
10:35 50.88 50.88 50.88 50.88 0.2K
10:36 50.89 50.90 50.87 50.87 2.6K
10:37 50.86 50.88 50.86 50.86 2.4K
10:38 50.90 50.90 50.90 50.90 0.9K
10:39 50.92 50.92 50.92 50.92 1.6K
10:40 50.89 50.89 50.89 50.89 0.8K
10:41 50.90 50.92 50.90 50.92 3.3K
10:42 50.91 50.93 50.91 50.93 0.8K
10:43 50.94 50.97 50.94 50.97 12.1K
10:44 50.95 50.97 50.95 50.97 17.0K
10:45 51.02 51.02 51.02 51.02 0.4K
10:46 51.02 51.04 51.02 51.03 8.5K
10:47 51.02 51.02 51.00 51.00 1.3K
10:48 51.03 51.03 51.03 51.03 1.2K
10:49 51.02 51.02 51.00 51.00 0.4K
10:50 51.01 51.01 51.01 51.01 0.8K
10:52 50.99 50.99 50.97 50.97 0.6K
10:53 50.99 50.99 50.99 50.99 1.0K
10:54 50.97 51.00 50.96 51.00 3.7K
10:55 50.98 50.98 50.98 50.98 0.6K
10:56 50.99 51.00 50.99 51.00 8.8K
10:57 50.97 50.97 50.96 50.96 1.9K
10:58 50.96 50.96 50.95 50.95 5.1K
10:59 50.92 50.92 50.90 50.90 1.4K
11:00 50.90 50.93 50.90 50.93 9.4K
11:01 50.94 50.95 50.94 50.95 1.1K
11:02 50.94 50.94 50.94 50.94 0.1K
11:03 50.94 50.94 50.93 50.93 1.9K
11:05 50.93 50.93 50.93 50.93 1.0K
11:06 50.94 50.94 50.94 50.94 1.9K
11:07 50.92 50.92 50.92 50.92 2.9K
11:09 50.91 50.93 50.91 50.93 1.2K
11:10 50.93 50.95 50.93 50.94 13.1K
11:11 50.91 50.91 50.91 50.91 0.7K
11:12 50.88 50.90 50.88 50.90 2.2K
11:13 50.90 50.90 50.90 50.90 2.2K
11:14 50.90 50.91 50.90 50.91 0.9K
11:15 50.92 50.93 50.92 50.93 3.1K
11:16 50.92 50.92 50.92 50.92 2.2K
11:17 50.93 50.94 50.93 50.94 1.8K
11:18 50.94 50.94 50.94 50.94 1.2K
11:19 50.93 50.93 50.91 50.92 1.7K
11:20 50.92 50.92 50.90 50.90 2.0K
11:21 50.87 50.89 50.85 50.89 23.6K
11:22 50.89 50.89 50.89 50.89 1.9K
11:24 50.91 50.92 50.91 50.92 1.9K
11:26 50.94 50.94 50.93 50.93 3.0K
11:27 50.93 50.93 50.92 50.93 2.1K
11:28 50.92 50.92 50.92 50.92 3.4K
11:29 50.90 50.90 50.90 50.90 3.7K
11:30 50.91 50.91 50.91 50.91 0.9K
11:32 50.90 50.90 50.90 50.90 0.7K
11:33 50.89 50.89 50.89 50.89 1.8K
11:34 50.87 50.89 50.87 50.89 4.2K
11:35 50.91 50.92 50.91 50.92 2.2K
11:36 50.92 50.92 50.92 50.92 0.7K
11:37 50.92 50.92 50.92 50.92 1.3K
11:39 50.92 50.92 50.92 50.92 3.9K
11:40 50.91 50.92 50.91 50.92 3.3K
11:41 50.92 50.92 50.92 50.92 0.1K
11:43 50.91 50.91 50.91 50.91 1.0K
11:44 50.91 50.91 50.90 50.90 1.9K
11:45 50.91 50.91 50.91 50.91 0.8K
11:46 50.90 50.90 50.90 50.90 0.1K
11:47 50.90 50.90 50.90 50.90 0.9K
11:48 50.90 50.90 50.89 50.89 1.2K
11:49 50.89 50.89 50.88 50.89 1.7K
11:50 50.89 50.89 50.89 50.89 1.6K
11:51 50.90 50.90 50.90 50.90 1.0K
11:52 50.92 50.92 50.92 50.92 1.3K
11:53 50.93 50.93 50.93 50.93 0.4K
11:54 50.93 50.95 50.93 50.96 1.3K
11:55 50.95 50.95 50.95 50.95 1.2K
11:56 50.96 50.97 50.96 50.97 1.0K
11:57 50.99 50.99 50.99 50.99 0.6K
11:58 51.00 51.00 51.00 51.00 0.9K
12:00 51.02 51.02 51.02 51.02 0.6K
12:01 51.03 51.03 51.03 51.03 2.2K
12:03 51.03 51.03 51.03 51.03 0.8K
12:04 51.03 51.03 51.03 51.03 0.4K
12:05 51.04 51.04 51.04 51.04 0.8K
12:06 51.03 51.04 51.03 51.04 1.9K
12:08 51.04 51.04 51.04 51.04 0.9K
12:09 51.05 51.05 51.05 51.05 2.1K
12:10 51.05 51.05 51.04 51.04 1.9K
12:11 51.02 51.02 51.02 51.02 1.2K
12:12 51.03 51.03 51.03 51.03 1.2K
12:13 51.03 51.03 51.03 51.03 1.0K
12:14 51.04 51.04 51.04 51.04 0.3K
12:15 51.03 51.03 51.03 51.03 0.7K
12:16 51.02 51.02 51.02 51.02 1.0K
12:17 51.02 51.02 51.02 51.02 0.6K
12:18 51.02 51.02 51.02 51.02 0.4K
12:19 51.02 51.02 51.02 51.02 0.3K
12:20 51.02 51.02 51.02 51.02 2.6K
12:21 51.03 51.03 51.03 51.03 1.1K
12:22 51.06 51.06 51.06 51.06 41.4K
12:24 51.05 51.05 51.05 51.05 0.5K
12:25 51.05 51.05 51.05 51.05 0.5K
12:26 51.05 51.05 51.05 51.05 2.7K
12:29 51.01 51.01 51.01 51.01 2.1K
12:31 51.00 51.00 51.00 51.00 2.6K
12:32 50.98 50.98 50.98 50.98 0.1K
12:33 50.98 50.98 50.98 50.98 0.3K
12:34 50.97 50.97 50.97 50.97 1.8K
12:35 50.97 50.97 50.90 50.90 1.4K
12:36 50.92 50.92 50.92 50.92 0.4K
12:37 50.92 50.92 50.92 50.92 0.4K
12:38 50.92 50.92 50.92 50.92 3.6K
12:39 50.92 50.92 50.92 50.92 0.8K
12:40 50.92 50.92 50.92 50.92 1.0K
12:42 50.93 50.93 50.93 50.93 0.8K
12:43 50.95 50.95 50.95 50.95 0.8K
12:44 50.95 50.95 50.94 50.94 5.9K
12:47 50.91 50.91 50.91 50.91 0.1K
12:48 50.91 50.91 50.88 50.89 3.1K
12:49 50.88 50.88 50.88 50.88 1.0K
12:50 50.86 50.87 50.86 50.87 1.2K
12:51 50.88 50.88 50.86 50.86 3.9K
12:52 50.87 50.87 50.81 50.81 1.5K
12:53 50.81 50.81 50.81 50.81 0.1K
12:54 50.81 50.87 50.81 50.86 21.9K
12:55 50.85 50.85 50.85 50.85 0.2K
12:56 50.87 50.87 50.87 50.87 1.7K
12:57 50.87 50.88 50.87 50.88 7.8K
12:59 50.89 50.89 50.89 50.89 1.5K
13:00 50.89 50.89 50.89 50.89 1.7K
13:01 50.87 50.87 50.87 50.87 0.1K
13:02 50.87 50.87 50.87 50.87 5.4K
13:03 50.86 50.86 50.85 50.85 2.1K
13:04 50.86 50.86 50.86 50.86 1.0K
13:05 50.83 50.83 50.83 50.83 0.6K
13:08 50.83 50.83 50.82 50.82 1.4K
13:12 50.84 50.84 50.84 50.84 1.6K
13:13 50.83 50.83 50.83 50.83 10.6K
13:14 50.84 50.84 50.84 50.84 1.2K
13:17 50.83 50.83 50.83 50.83 1.6K
13:20 50.84 50.84 50.84 50.84 1.0K
13:21 50.84 50.85 50.84 50.85 0.9K
13:22 50.85 50.85 50.85 50.85 1.9K
13:23 50.84 50.84 50.84 50.84 1.3K
13:24 50.84 50.84 50.84 50.84 0.4K
13:25 50.84 50.84 50.84 50.84 4.0K
13:26 50.84 50.84 50.82 50.82 1.7K
13:27 50.81 50.81 50.81 50.81 1.0K
13:29 50.82 50.82 50.81 50.81 1.1K
13:30 50.82 50.82 50.82 50.82 1.3K
13:32 50.83 50.83 50.83 50.83 3.3K
13:33 50.85 50.85 50.85 50.85 3.0K
13:37 50.83 50.83 50.82 50.82 1.4K
13:38 50.82 50.86 50.82 50.86 2.2K
13:40 50.87 50.87 50.86 50.86 1.1K
13:41 50.85 50.85 50.85 50.85 2.8K
13:42 50.84 50.84 50.83 50.83 2.7K
13:43 50.83 50.83 50.80 50.80 3.3K
13:44 50.81 50.81 50.81 50.81 2.7K
13:47 50.79 50.79 50.79 50.79 2.2K
13:48 50.75 50.76 50.75 50.76 1.3K
13:49 50.76 50.76 50.76 50.76 0.2K
13:50 50.75 50.75 50.74 50.74 4.0K
13:51 50.75 50.75 50.75 50.75 1.4K
13:52 50.78 50.78 50.77 50.77 1.1K
13:53 50.78 50.78 50.78 50.78 0.9K
13:54 50.75 50.75 50.75 50.75 0.3K
13:55 50.75 50.75 50.74 50.74 0.7K
13:56 50.76 50.76 50.76 50.76 0.1K
13:57 50.77 50.78 50.77 50.78 1.2K
13:58 50.78 50.78 50.78 50.78 0.6K
13:59 50.78 50.78 50.78 50.78 3.4K
14:00 50.78 50.78 50.78 50.78 3.0K
14:02 50.78 50.78 50.78 50.78 0.9K
14:03 50.80 50.80 50.80 50.80 1.0K
14:05 50.82 50.82 50.82 50.82 0.8K
14:08 50.83 50.83 50.83 50.83 1.7K
14:09 50.84 50.84 50.84 50.84 1.3K
14:10 50.84 50.84 50.84 50.84 2.2K
14:11 50.83 50.83 50.83 50.83 0.1K
14:12 50.84 50.84 50.84 50.84 0.8K
14:13 50.83 50.83 50.83 50.83 2.3K
14:14 50.83 50.83 50.83 50.83 0.2K
14:15 50.83 50.86 50.83 50.85 10.1K
14:16 50.85 50.86 50.85 50.86 3.1K
14:17 50.87 50.88 50.87 50.88 1.0K
14:18 50.88 50.88 50.88 50.88 1.4K
14:19 50.88 50.88 50.88 50.88 0.9K
14:21 50.87 50.88 50.87 50.88 0.5K
14:22 50.88 50.88 50.88 50.88 0.2K
14:23 50.89 50.90 50.89 50.90 2.7K
14:24 50.90 50.90 50.90 50.90 1.7K
14:25 50.91 50.91 50.91 50.91 7.5K
14:26 50.89 50.92 50.89 50.92 25.5K
14:27 50.91 50.92 50.91 50.92 1.9K
14:28 50.90 50.90 50.90 50.90 2.3K
14:29 50.90 50.90 50.89 50.89 2.0K
14:30 50.90 50.90 50.89 50.89 2.7K
14:31 50.88 50.88 50.88 50.88 1.1K
14:32 50.87 50.87 50.87 50.87 1.8K
14:36 50.87 50.87 50.87 50.87 1.3K
14:37 50.85 50.85 50.83 50.83 1.5K
14:38 50.82 50.82 50.82 50.82 1.2K
14:39 50.82 50.82 50.82 50.82 0.3K
14:41 50.83 50.84 50.83 50.84 4.4K
14:43 50.84 50.84 50.84 50.84 0.4K
14:44 50.85 50.85 50.85 50.85 2.3K
14:45 50.83 50.84 50.83 50.84 5.6K
14:46 50.83 50.84 50.83 50.84 3.5K
14:47 50.84 50.84 50.84 50.84 1.1K
14:49 50.84 50.84 50.84 50.84 0.3K
14:50 50.83 50.84 50.83 50.84 0.6K
14:51 50.85 50.85 50.85 50.85 0.4K
14:52 50.85 50.85 50.85 50.85 1.3K
14:53 50.84 50.84 50.84 50.84 0.5K
14:54 50.82 50.82 50.80 50.80 3.2K
14:55 50.81 50.81 50.81 50.81 1.2K
14:56 50.81 50.81 50.81 50.81 2.1K
14:57 50.81 50.81 50.80 50.80 1.5K
14:58 50.81 50.81 50.80 50.80 7.7K
14:59 50.80 50.80 50.78 50.78 5.2K
15:00 50.77 50.77 50.76 50.76 1.5K
15:01 50.76 50.77 50.76 50.77 1.6K
15:02 50.80 50.80 50.80 50.80 4.7K
15:03 50.80 50.83 50.80 50.83 8.5K
15:04 50.83 50.83 50.80 50.81 12.4K
15:06 50.80 50.81 50.80 50.81 104.2K
15:07 50.79 50.80 50.79 50.80 1.7K
15:08 50.81 50.82 50.79 50.82 3.0K
15:10 50.82 50.84 50.82 50.82 13.5K
15:12 50.81 50.83 50.81 50.83 7.2K
15:13 50.83 50.83 50.83 50.83 4.9K
15:14 50.83 50.83 50.82 50.82 1.1K
15:15 50.82 50.82 50.81 50.82 4.8K
15:16 50.81 50.82 50.81 50.82 1.9K
15:18 50.76 50.76 50.75 50.75 5.7K
15:19 50.76 50.77 50.76 50.77 6.5K
15:22 50.78 50.78 50.78 50.78 0.3K
15:23 50.77 50.77 50.77 50.77 0.3K
15:24 50.77 50.78 50.77 50.78 0.5K
15:25 50.77 50.79 50.77 50.79 2.8K
15:26 50.81 50.81 50.81 50.81 2.2K
15:27 50.80 50.80 50.80 50.80 12.7K
15:28 50.79 50.82 50.79 50.82 3.3K
15:29 50.83 50.83 50.83 50.83 0.5K
15:30 50.82 50.82 50.82 50.82 0.9K
15:31 50.83 50.83 50.82 50.82 2.2K
15:32 50.84 50.84 50.83 50.83 3.3K
15:33 50.83 50.83 50.80 50.80 4.7K
15:34 50.81 50.81 50.80 50.80 7.8K
15:35 50.81 50.82 50.81 50.81 2.0K
15:36 50.82 50.82 50.82 50.82 0.4K
15:37 50.82 50.83 50.82 50.83 6.2K
15:38 50.83 50.83 50.83 50.83 2.2K
15:39 50.84 50.84 50.83 50.83 3.7K
15:40 50.84 50.84 50.84 50.84 1.5K
15:41 50.84 50.84 50.84 50.84 7.7K
15:42 50.84 50.84 50.84 50.84 7.5K
15:43 50.83 50.83 50.83 50.83 2.5K
15:44 50.83 50.83 50.82 50.83 7.7K
15:45 50.84 50.85 50.83 50.83 14.5K
15:47 50.83 50.83 50.80 50.81 14.1K
15:48 50.82 50.82 50.82 50.82 2.8K
15:49 50.82 50.84 50.82 50.84 2.5K
15:50 50.84 50.88 50.84 50.85 7.4K
15:51 50.86 50.89 50.86 50.89 2.0K
15:52 50.89 50.89 50.87 50.88 4.3K
15:53 50.88 50.88 50.86 50.86 5.5K
15:54 50.86 50.88 50.86 50.88 4.5K
15:55 50.88 50.90 50.88 50.89 6.4K
15:56 50.88 50.88 50.87 50.88 4.5K
15:57 50.89 50.89 50.88 50.88 4.6K
15:58 50.89 50.91 50.88 50.88 6.7K
15:59 50.89 50.91 50.88 50.88 154.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし