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 50.97 51.05 50.97 51.05 10.0K
09:31 51.08 51.08 51.04 51.06 2.5K
09:32 51.04 51.04 51.04 51.04 0.4K
09:33 51.05 51.05 51.05 51.05 0.6K
09:34 51.06 51.08 51.05 51.08 4.3K
09:35 51.06 51.11 51.05 51.11 5.5K
09:36 51.07 51.16 51.07 51.16 3.0K
09:37 51.17 51.21 51.17 51.21 1.4K
09:38 51.23 51.23 51.20 51.20 5.9K
09:39 51.22 51.29 51.22 51.28 12.0K
09:40 51.28 51.39 51.28 51.39 4.2K
09:41 51.39 51.48 51.38 51.48 6.7K
09:42 51.47 51.49 51.45 51.49 6.0K
09:43 51.44 51.48 51.44 51.48 8.1K
09:44 51.46 51.49 51.46 51.49 1.7K
09:45 51.46 51.46 51.40 51.42 3.2K
09:46 51.39 51.39 51.39 51.39 0.4K
09:47 51.34 51.39 51.34 51.38 2.0K
09:48 51.38 51.41 51.38 51.39 2.4K
09:49 51.41 51.41 51.37 51.37 4.1K
09:50 51.37 51.37 51.31 51.31 3.0K
09:51 51.31 51.31 51.30 51.30 0.9K
09:52 51.29 51.29 51.29 51.29 1.2K
09:53 51.28 51.28 51.25 51.25 0.6K
09:54 51.32 51.32 51.29 51.29 1.7K
09:55 51.29 51.31 51.29 51.30 2.7K
09:56 51.33 51.33 51.33 51.33 0.5K
09:57 51.33 51.33 51.33 51.33 3.0K
09:58 51.30 51.30 51.29 51.29 1.9K
10:00 51.34 51.34 51.34 51.34 3.7K
10:01 51.33 51.33 51.33 51.33 1.8K
10:02 51.31 51.31 51.31 51.31 2.7K
10:04 51.31 51.31 51.30 51.30 2.1K
10:05 51.25 51.25 51.24 51.25 6.9K
10:06 51.27 51.27 51.27 51.27 1.4K
10:08 51.26 51.28 51.25 51.28 8.9K
10:09 51.25 51.27 51.25 51.27 0.7K
10:10 51.26 51.26 51.22 51.25 0.6K
10:11 51.24 51.26 51.24 51.26 2.6K
10:12 51.25 51.25 51.24 51.24 3.4K
10:13 51.26 51.26 51.25 51.25 1.7K
10:14 51.26 51.26 51.25 51.25 1.1K
10:15 51.25 51.25 51.25 51.25 2.4K
10:16 51.24 51.27 51.24 51.24 23.3K
10:17 51.25 51.25 51.23 51.23 2.9K
10:18 51.22 51.22 51.20 51.20 2.4K
10:19 51.20 51.21 51.20 51.21 3.3K
10:21 51.19 51.20 51.19 51.20 1.2K
10:22 51.20 51.20 51.16 51.16 1.5K
10:24 51.11 51.11 51.11 51.11 0.7K
10:25 51.11 51.13 51.11 51.12 2.8K
10:27 51.12 51.13 51.12 51.13 1.5K
10:28 51.13 51.13 51.12 51.13 1.7K
10:29 51.12 51.13 51.12 51.12 1.2K
10:30 51.09 51.09 51.07 51.07 1.8K
10:31 51.09 51.10 51.09 51.10 1.2K
10:32 51.09 51.10 51.09 51.10 1.8K
10:33 51.08 51.08 51.08 51.08 1.5K
10:35 51.08 51.08 51.08 51.08 1.4K
10:36 51.08 51.10 51.08 51.10 3.0K
10:38 51.11 51.12 51.11 51.12 5.0K
10:39 51.14 51.16 51.14 51.16 5.7K
10:40 51.16 51.16 51.15 51.16 1.4K
10:41 51.17 51.17 51.16 51.16 5.0K
10:42 51.13 51.13 51.13 51.13 1.8K
10:43 51.14 51.14 51.14 51.14 0.6K
10:44 51.17 51.17 51.17 51.17 2.0K
10:45 51.20 51.20 51.20 51.20 1.9K
10:46 51.20 51.20 51.20 51.20 0.4K
10:48 51.17 51.17 51.17 51.17 1.0K
10:49 51.17 51.17 51.16 51.16 2.9K
10:50 51.17 51.17 51.15 51.15 1.6K
10:51 51.15 51.15 51.14 51.14 1.5K
10:52 51.14 51.14 51.11 51.11 4.2K
10:53 51.09 51.09 51.09 51.09 0.4K
10:54 51.07 51.07 51.05 51.05 1.4K
10:55 51.01 51.01 51.01 51.01 0.9K
10:56 51.05 51.05 51.05 51.05 0.4K
10:57 51.06 51.06 51.04 51.04 1.3K
10:58 51.05 51.05 51.05 51.05 1.3K
10:59 51.04 51.04 51.03 51.04 1.3K
11:00 51.05 51.08 51.05 51.08 4.1K
11:03 51.04 51.05 51.04 51.05 1.7K
11:04 51.05 51.05 51.02 51.05 6.5K
11:05 51.04 51.06 51.04 51.05 3.5K
11:07 51.05 51.07 51.05 51.07 2.7K
11:08 51.08 51.10 51.08 51.10 4.8K
11:09 51.11 51.11 51.11 51.11 1.0K
11:10 51.10 51.10 51.08 51.08 3.0K
11:11 51.08 51.08 51.08 51.08 0.5K
11:12 51.09 51.10 51.08 51.10 5.2K
11:15 51.12 51.12 51.12 51.12 2.0K
11:16 51.09 51.09 51.09 51.09 1.5K
11:17 51.09 51.09 51.09 51.09 1.1K
11:18 51.10 51.10 51.10 51.10 0.4K
11:19 51.10 51.10 51.09 51.09 1.3K
11:21 51.08 51.09 51.06 51.06 1.5K
11:22 51.06 51.06 51.05 51.06 5.5K
11:23 51.05 51.05 51.05 51.05 1.2K
11:24 51.04 51.04 51.04 51.04 0.3K
11:25 51.05 51.06 51.05 51.05 2.7K
11:26 51.06 51.06 51.06 51.05 0.9K
11:27 51.05 51.05 51.05 51.05 1.2K
11:28 51.04 51.04 50.96 50.98 5.9K
11:29 50.95 50.97 50.95 50.95 4.3K
11:30 50.97 50.98 50.97 50.97 2.2K
11:31 50.96 50.96 50.95 50.96 4.8K
11:32 50.96 50.96 50.96 50.96 2.3K
11:33 50.99 50.99 50.99 50.99 0.8K
11:34 50.99 51.00 50.99 51.00 1.1K
11:35 51.00 51.00 51.00 51.00 1.2K
11:37 50.99 50.99 50.99 50.99 0.8K
11:38 50.99 50.99 50.96 50.96 3.0K
11:39 50.96 50.96 50.96 50.96 1.0K
11:40 50.96 50.96 50.95 50.95 5.3K
11:41 50.93 50.93 50.90 50.90 8.6K
11:42 50.91 50.92 50.91 50.92 1.1K
11:43 50.92 50.96 50.92 50.96 4.9K
11:44 50.96 50.96 50.95 50.95 0.7K
11:45 50.93 50.93 50.93 50.93 3.4K
11:46 50.94 50.94 50.94 50.94 2.8K
11:47 50.95 50.95 50.95 50.95 0.9K
11:48 50.96 50.96 50.95 50.95 0.8K
11:49 50.95 50.95 50.95 50.95 0.6K
11:50 50.93 50.93 50.91 50.91 10.6K
11:51 50.92 50.93 50.87 50.87 53.7K
11:52 50.87 50.90 50.87 50.90 2.9K
11:53 50.90 50.90 50.89 50.89 2.1K
11:54 50.88 50.88 50.88 50.88 0.8K
11:55 50.91 50.91 50.89 50.89 0.8K
11:56 50.89 50.92 50.89 50.92 2.5K
11:57 50.92 50.92 50.92 50.92 0.7K
11:58 50.91 50.91 50.91 50.91 0.1K
11:59 50.90 50.90 50.90 50.90 5.6K
12:00 50.91 50.91 50.91 50.91 2.0K
12:01 50.96 50.96 50.96 50.96 0.9K
12:03 50.98 50.98 50.95 50.95 2.3K
12:04 50.94 50.94 50.94 50.94 0.9K
12:05 50.93 50.93 50.93 50.93 0.3K
12:06 50.92 50.95 50.92 50.95 3.6K
12:07 50.95 50.95 50.95 50.95 1.3K
12:08 50.95 50.96 50.95 50.96 1.6K
12:09 50.96 50.97 50.96 50.96 3.5K
12:10 50.97 50.98 50.97 50.97 2.5K
12:11 50.98 50.98 50.96 50.96 6.5K
12:12 50.96 50.96 50.94 50.94 5.6K
12:13 50.93 50.95 50.93 50.95 10.5K
12:14 50.94 50.94 50.94 50.94 1.2K
12:16 50.90 50.92 50.90 50.92 2.4K
12:18 50.94 50.96 50.94 50.96 5.4K
12:19 50.95 50.95 50.95 50.95 1.1K
12:20 50.95 50.98 50.95 50.98 6.3K
12:21 50.97 50.97 50.97 50.97 2.6K
12:22 50.97 50.97 50.96 50.96 0.7K
12:23 50.96 50.97 50.96 50.97 2.0K
12:24 50.96 50.96 50.96 50.96 0.3K
12:25 50.97 50.97 50.97 50.97 2.2K
12:26 50.97 50.97 50.96 50.96 1.8K
12:28 50.97 50.97 50.97 50.97 0.4K
12:29 50.97 50.97 50.95 50.95 3.6K
12:30 50.94 50.94 50.93 50.93 0.4K
12:31 50.93 50.95 50.93 50.93 5.3K
12:33 50.94 50.94 50.93 50.94 5.1K
12:34 50.96 50.96 50.94 50.94 1.2K
12:35 50.94 50.95 50.94 50.94 1.9K
12:37 50.92 50.92 50.92 50.92 1.1K
12:38 50.92 50.92 50.92 50.92 0.3K
12:39 50.90 50.90 50.87 50.89 9.6K
12:40 50.89 50.89 50.89 50.89 0.9K
12:41 50.89 50.89 50.89 50.89 0.4K
12:42 50.89 50.90 50.89 50.89 1.1K
12:43 50.93 50.93 50.91 50.91 11.8K
12:44 50.92 50.92 50.91 50.91 2.1K
12:45 50.92 50.93 50.91 50.93 30.0K
12:46 50.93 50.93 50.93 50.93 0.4K
12:47 50.91 50.91 50.91 50.91 0.9K
12:48 50.91 50.91 50.91 50.91 0.8K
12:49 50.90 50.90 50.90 50.90 1.3K
12:50 50.90 50.90 50.86 50.86 12.5K
12:51 50.87 50.89 50.87 50.89 1.2K
12:52 50.90 50.92 50.90 50.92 1.8K
12:53 50.92 50.92 50.91 50.91 1.1K
12:55 50.91 50.91 50.91 50.91 1.0K
12:56 50.89 50.90 50.89 50.90 2.8K
12:57 50.88 50.88 50.86 50.88 8.7K
12:58 50.88 50.88 50.87 50.87 51.1K
12:59 50.83 50.84 50.83 50.83 1.6K
13:00 50.84 50.84 50.82 50.82 2.2K
13:01 50.84 50.84 50.82 50.83 1.5K
13:02 50.82 50.82 50.82 50.82 6.4K
13:03 50.83 50.83 50.83 50.83 0.6K
13:04 50.84 50.84 50.84 50.84 0.2K
13:05 50.84 50.84 50.81 50.81 1.8K
13:06 50.79 50.79 50.78 50.78 0.5K
13:07 50.82 50.82 50.80 50.80 0.6K
13:09 50.80 50.80 50.80 50.80 1.2K
13:10 50.80 50.80 50.80 50.80 1.0K
13:11 50.85 50.85 50.84 50.84 12.0K
13:12 50.86 50.86 50.84 50.84 2.0K
13:13 50.85 50.86 50.85 50.86 1.0K
13:14 50.86 50.86 50.86 50.86 1.0K
13:15 50.87 50.88 50.87 50.88 3.9K
13:16 50.87 50.87 50.87 50.87 0.7K
13:17 50.86 50.87 50.86 50.87 1.0K
13:18 50.88 50.88 50.88 50.88 0.6K
13:19 50.88 50.88 50.88 50.87 2.3K
13:20 50.88 50.88 50.88 50.88 0.3K
13:21 50.88 50.88 50.87 50.88 1.0K
13:22 50.88 50.88 50.88 50.88 1.0K
13:23 50.88 50.88 50.88 50.88 0.2K
13:24 50.88 50.88 50.86 50.86 5.3K
13:26 50.88 50.88 50.88 50.88 1.3K
13:28 50.89 50.89 50.89 50.89 1.0K
13:29 50.89 50.89 50.89 50.89 0.3K
13:30 50.89 50.89 50.89 50.89 1.4K
13:32 50.87 50.87 50.87 50.87 0.5K
13:33 50.87 50.87 50.87 50.87 0.6K
13:34 50.86 50.86 50.86 50.86 0.5K
13:36 50.87 50.87 50.87 50.87 0.3K
13:37 50.88 50.88 50.88 50.88 1.7K
13:38 50.88 50.88 50.88 50.88 0.6K
13:39 50.87 50.87 50.87 50.87 0.1K
13:40 50.87 50.88 50.87 50.88 1.1K
13:41 50.89 50.89 50.88 50.88 0.8K
13:42 50.88 50.89 50.88 50.89 2.8K
13:43 50.89 50.90 50.89 50.90 0.8K
13:44 50.90 50.90 50.90 50.90 0.3K
13:45 50.90 50.90 50.90 50.90 1.4K
13:46 50.90 50.90 50.90 50.90 1.5K
13:47 50.88 50.89 50.88 50.88 4.9K
13:49 50.86 50.86 50.86 50.86 1.2K
13:50 50.87 50.87 50.87 50.87 3.5K
13:51 50.86 50.86 50.86 50.86 1.5K
13:52 50.86 50.86 50.86 50.86 0.3K
13:53 50.86 50.87 50.86 50.87 4.0K
13:54 50.87 50.87 50.87 50.87 1.0K
13:56 50.88 50.88 50.88 50.88 0.7K
13:57 50.88 50.90 50.88 50.90 1.6K
13:58 50.90 50.90 50.90 50.90 2.3K
13:59 50.90 50.90 50.89 50.89 1.1K
14:00 50.89 50.89 50.89 50.89 0.5K
14:01 50.89 50.89 50.89 50.89 1.5K
14:02 50.88 50.88 50.88 50.88 1.7K
14:03 50.85 50.85 50.85 50.85 0.5K
14:04 50.84 50.86 50.84 50.86 0.9K
14:05 50.87 50.87 50.87 50.87 0.3K
14:06 50.86 50.87 50.84 50.85 1.7K
14:07 50.85 50.86 50.85 50.86 1.1K
14:08 50.86 50.86 50.86 50.86 8.3K
14:09 50.86 50.86 50.85 50.85 1.1K
14:10 50.85 50.88 50.85 50.88 2.8K
14:11 50.88 50.88 50.88 50.88 0.3K
14:12 50.88 50.88 50.88 50.88 0.5K
14:14 50.88 50.88 50.88 50.88 2.1K
14:16 50.88 50.88 50.88 50.88 1.0K
14:17 50.87 50.87 50.87 50.87 1.5K
14:18 50.88 50.88 50.88 50.88 0.9K
14:21 50.87 50.87 50.87 50.87 0.6K
14:22 50.90 50.90 50.88 50.88 4.4K
14:24 50.89 50.89 50.89 50.89 0.7K
14:25 50.89 50.89 50.89 50.89 0.5K
14:26 50.90 50.90 50.90 50.90 0.5K
14:27 50.90 50.90 50.90 50.90 1.5K
14:28 50.90 50.90 50.88 50.88 1.3K
14:29 50.89 50.89 50.89 50.89 0.8K
14:32 50.87 50.87 50.87 50.87 0.8K
14:33 50.88 50.88 50.88 50.88 0.2K
14:34 50.88 50.88 50.88 50.88 1.1K
14:36 50.89 50.89 50.88 50.88 0.9K
14:38 50.89 50.90 50.89 50.90 2.5K
14:39 50.90 50.90 50.89 50.90 5.4K
14:40 50.90 50.90 50.90 50.90 3.5K
14:41 50.90 50.90 50.90 50.90 5.3K
14:43 50.94 50.94 50.94 50.94 0.9K
14:44 50.95 50.95 50.95 50.95 2.8K
14:45 50.95 50.95 50.95 50.95 3.4K
14:46 50.95 50.95 50.95 50.95 1.1K
14:47 50.94 50.95 50.94 50.95 1.6K
14:48 50.95 50.95 50.95 50.95 1.8K
14:49 50.94 50.94 50.94 50.94 0.6K
14:50 50.94 50.95 50.94 50.94 3.4K
14:51 50.94 50.95 50.94 50.95 3.5K
14:52 50.95 50.95 50.95 50.95 0.8K
14:53 50.94 50.95 50.94 50.95 3.9K
14:54 50.96 50.96 50.96 50.96 0.1K
14:55 50.96 50.96 50.96 50.96 1.2K
14:56 50.97 50.99 50.96 50.99 3.5K
14:57 50.99 50.99 50.98 50.99 11.6K
14:58 50.99 50.99 50.95 50.95 3.9K
14:59 50.95 50.95 50.95 50.95 3.7K
15:00 50.96 50.96 50.96 50.96 7.2K
15:01 50.96 50.96 50.95 50.95 1.7K
15:02 50.93 50.93 50.93 50.93 0.2K
15:03 50.92 50.92 50.90 50.90 7.5K
15:04 50.90 50.91 50.88 50.91 8.6K
15:05 50.91 50.91 50.91 50.91 1.4K
15:06 50.93 50.93 50.93 50.93 0.8K
15:07 50.94 50.94 50.94 50.94 0.3K
15:08 50.94 50.94 50.94 50.94 0.7K
15:09 50.95 50.95 50.95 50.95 1.2K
15:10 50.95 50.95 50.94 50.94 1.9K
15:11 50.92 50.92 50.92 50.92 1.9K
15:12 50.94 50.94 50.94 50.94 0.5K
15:13 50.95 50.95 50.95 50.95 1.1K
15:14 50.94 50.96 50.94 50.96 0.5K
15:15 50.96 50.96 50.96 50.96 1.6K
15:16 50.96 50.96 50.96 50.96 1.0K
15:17 50.96 50.96 50.96 50.96 0.5K
15:18 50.96 50.96 50.96 50.96 1.2K
15:19 50.96 50.96 50.96 50.96 1.7K
15:20 50.98 50.98 50.97 50.98 0.8K
15:21 50.98 50.99 50.94 50.94 2.7K
15:22 50.95 50.95 50.95 50.95 0.2K
15:23 50.95 50.96 50.95 50.96 1.1K
15:24 50.96 50.96 50.96 50.96 0.9K
15:25 50.97 50.98 50.97 50.98 0.6K
15:26 50.98 50.98 50.96 50.96 18.1K
15:27 50.96 50.96 50.93 50.93 10.8K
15:28 50.94 50.95 50.94 50.95 40.2K
15:29 50.96 50.96 50.96 50.96 0.7K
15:30 50.95 50.96 50.95 50.96 2.1K
15:31 50.96 50.96 50.94 50.94 5.9K
15:32 50.94 50.94 50.93 50.93 1.1K
15:33 50.93 50.93 50.93 50.93 0.7K
15:34 50.91 50.91 50.91 50.91 1.1K
15:35 50.91 50.93 50.91 50.93 3.1K
15:36 50.92 50.92 50.90 50.91 2.3K
15:38 50.89 50.89 50.89 50.89 0.7K
15:39 50.90 50.91 50.90 50.91 1.8K
15:40 50.90 50.91 50.90 50.90 0.9K
15:41 50.90 50.90 50.88 50.88 1.0K
15:42 50.87 50.88 50.87 50.88 0.9K
15:43 50.88 50.88 50.88 50.88 1.6K
15:44 50.88 50.89 50.88 50.88 3.7K
15:45 50.88 50.88 50.88 50.88 0.8K
15:47 50.89 50.89 50.87 50.87 2.8K
15:48 50.85 50.87 50.85 50.87 3.8K
15:49 50.87 50.87 50.86 50.86 1.3K
15:50 50.83 50.86 50.83 50.86 13.2K
15:51 50.88 50.89 50.88 50.89 2.5K
15:52 50.90 50.91 50.90 50.91 5.8K
15:53 50.92 50.92 50.92 50.92 2.6K
15:54 50.92 50.94 50.92 50.94 3.6K
15:55 50.94 50.95 50.91 50.91 11.6K
15:56 50.92 50.92 50.87 50.88 7.9K
15:57 50.88 50.88 50.87 50.88 5.8K
15:58 50.86 50.88 50.84 50.84 17.4K
15:59 50.85 50.85 50.81 50.81 75.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし