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 50.95 50.95 50.95 50.95 21.1K
09:31 50.72 50.73 50.72 50.73 3.4K
09:35 50.89 50.94 50.88 50.88 1.7K
09:36 50.92 50.92 50.92 50.92 0.7K
09:37 50.88 50.88 50.88 50.88 0.9K
09:38 50.88 50.92 50.88 50.91 1.8K
09:39 50.91 50.91 50.90 50.90 2.0K
09:40 50.93 50.93 50.90 50.90 0.7K
09:41 50.85 50.96 50.85 50.92 1.6K
09:42 50.90 50.90 50.90 50.90 0.8K
09:43 50.89 50.90 50.89 50.90 0.8K
09:44 50.93 50.93 50.90 50.90 3.7K
09:45 50.91 50.92 50.84 50.90 11.4K
09:46 50.81 50.81 50.79 50.79 2.3K
09:47 50.79 50.83 50.79 50.83 35.8K
09:48 50.77 50.81 50.77 50.78 3.0K
09:49 50.75 50.75 50.73 50.73 5.4K
09:50 50.78 50.78 50.78 50.78 0.6K
09:51 50.73 50.73 50.72 50.73 1.2K
09:52 50.68 50.69 50.65 50.69 2.9K
09:53 50.67 50.67 50.61 50.61 7.8K
09:54 50.63 50.63 50.62 50.62 2.6K
09:55 50.64 50.64 50.62 50.62 1.3K
09:56 50.64 50.71 50.64 50.71 4.4K
09:57 50.70 50.70 50.69 50.69 1.7K
09:58 50.70 50.71 50.70 50.71 0.6K
09:59 50.69 50.70 50.66 50.66 1.7K
10:00 50.66 50.67 50.66 50.66 3.1K
10:01 50.64 50.64 50.64 50.64 2.5K
10:02 50.64 50.64 50.60 50.60 3.6K
10:03 50.56 50.56 50.50 50.50 9.0K
10:04 50.51 50.52 50.50 50.52 4.0K
10:05 50.51 50.56 50.51 50.56 10.3K
10:06 50.56 50.56 50.55 50.55 0.8K
10:07 50.54 50.55 50.54 50.55 2.1K
10:08 50.56 50.56 50.55 50.55 1.9K
10:09 50.52 50.53 50.51 50.53 1.4K
10:10 50.52 50.55 50.52 50.55 1.9K
10:11 50.51 50.51 50.51 50.51 0.9K
10:12 50.51 50.51 50.51 50.51 0.8K
10:13 50.57 50.57 50.54 50.55 1.0K
10:14 50.52 50.52 50.52 50.52 1.0K
10:15 50.53 50.53 50.52 50.52 1.5K
10:16 50.52 50.56 50.52 50.56 2.0K
10:17 50.55 50.55 50.52 50.52 1.4K
10:18 50.48 50.52 50.46 50.50 8.3K
10:19 50.51 50.52 50.51 50.52 2.2K
10:20 50.52 50.52 50.52 50.52 2.9K
10:21 50.51 50.53 50.51 50.52 2.2K
10:22 50.50 50.50 50.45 50.45 9.9K
10:23 50.45 50.45 50.36 50.40 32.5K
10:24 50.37 50.37 50.33 50.33 9.4K
10:25 50.33 50.36 50.33 50.36 12.0K
10:27 50.41 50.44 50.41 50.43 3.6K
10:28 50.43 50.43 50.39 50.39 4.6K
10:29 50.39 50.39 50.37 50.37 1.9K
10:30 50.33 50.36 50.33 50.36 10.5K
10:31 50.35 50.38 50.35 50.35 2.9K
10:32 50.36 50.37 50.36 50.37 3.3K
10:33 50.35 50.35 50.35 50.34 1.9K
10:34 50.33 50.33 50.25 50.30 25.9K
10:35 50.30 50.30 50.24 50.24 5.1K
10:36 50.23 50.25 50.23 50.25 1.9K
10:37 50.23 50.26 50.22 50.26 3.3K
10:39 50.28 50.28 50.22 50.22 3.5K
10:40 50.26 50.26 50.24 50.26 1.9K
10:41 50.27 50.27 50.25 50.25 4.2K
10:42 50.23 50.23 50.18 50.18 4.4K
10:43 50.17 50.18 50.17 50.18 10.9K
10:44 50.17 50.17 50.16 50.17 4.3K
10:45 50.17 50.22 50.17 50.20 6.5K
10:46 50.18 50.20 50.16 50.20 11.8K
10:47 50.21 50.23 50.21 50.21 5.1K
10:48 50.19 50.21 50.14 50.14 3.1K
10:49 50.16 50.16 50.16 50.16 0.5K
10:50 50.13 50.18 50.13 50.18 2.7K
10:51 50.20 50.25 50.20 50.25 7.7K
10:52 50.23 50.24 50.20 50.20 6.7K
10:53 50.22 50.23 50.22 50.23 1.3K
10:54 50.25 50.28 50.25 50.27 3.3K
10:55 50.26 50.26 50.25 50.25 0.9K
10:56 50.16 50.21 50.16 50.20 15.4K
10:57 50.15 50.15 50.15 50.15 1.2K
10:58 50.18 50.18 50.14 50.15 16.3K
10:59 50.10 50.11 50.06 50.06 10.0K
11:00 50.05 50.06 50.02 50.06 25.1K
11:01 50.05 50.05 50.01 50.02 14.1K
11:02 50.02 50.02 49.98 50.00 39.3K
11:03 49.97 50.01 49.97 50.01 2.6K
11:04 50.02 50.03 50.01 50.03 1.7K
11:05 50.02 50.02 50.00 50.00 3.0K
11:06 50.06 50.06 50.06 50.06 0.4K
11:07 50.05 50.07 50.02 50.07 4.0K
11:08 50.05 50.05 50.02 50.02 1.3K
11:09 50.02 50.02 49.99 50.01 3.0K
11:10 50.01 50.02 49.98 50.01 1.8K
11:11 50.03 50.04 50.03 50.03 1.8K
11:12 50.00 50.00 50.00 50.00 3.0K
11:13 50.08 50.08 50.08 50.08 2.3K
11:14 50.08 50.08 50.08 50.08 0.2K
11:15 50.11 50.11 50.09 50.09 0.7K
11:16 50.11 50.15 50.11 50.15 7.3K
11:17 50.15 50.15 50.11 50.11 9.0K
11:18 50.11 50.11 50.11 50.11 1.0K
11:19 50.08 50.08 50.08 50.08 0.6K
11:21 50.08 50.11 50.07 50.06 2.1K
11:22 50.11 50.11 50.09 50.09 1.1K
11:23 50.06 50.06 50.06 50.06 0.6K
11:24 50.07 50.09 50.04 50.09 0.6K
11:25 50.07 50.07 50.02 50.03 4.5K
11:26 50.00 50.00 50.00 50.00 2.7K
11:28 50.01 50.03 50.01 50.03 1.8K
11:29 50.07 50.10 50.07 50.10 1.3K
11:30 50.14 50.14 50.09 50.09 1.9K
11:31 50.08 50.13 50.08 50.12 8.8K
11:32 50.18 50.18 50.14 50.14 1.1K
11:33 50.17 50.19 50.17 50.19 6.1K
11:34 50.18 50.18 50.18 50.18 0.8K
11:35 50.17 50.17 50.17 50.17 0.3K
11:36 50.18 50.18 50.18 50.18 0.4K
11:37 50.18 50.21 50.17 50.21 4.2K
11:38 50.20 50.20 50.20 50.20 0.6K
11:40 50.22 50.23 50.22 50.23 2.7K
11:41 50.24 50.24 50.23 50.23 0.4K
11:42 50.25 50.26 50.25 50.26 1.0K
11:43 50.27 50.28 50.27 50.28 0.9K
11:44 50.28 50.34 50.28 50.34 5.0K
11:45 50.32 50.32 50.29 50.29 0.9K
11:46 50.29 50.30 50.28 50.28 7.5K
11:47 50.27 50.27 50.25 50.27 2.1K
11:48 50.29 50.30 50.29 50.30 0.6K
11:49 50.29 50.30 50.29 50.29 1.1K
11:50 50.31 50.31 50.26 50.26 4.8K
11:51 50.22 50.23 50.22 50.23 0.9K
11:52 50.23 50.23 50.22 50.23 1.3K
11:53 50.21 50.22 50.21 50.22 6.1K
11:54 50.21 50.21 50.20 50.20 0.9K
11:55 50.12 50.12 50.12 50.12 0.4K
11:56 50.12 50.20 50.12 50.17 1.5K
11:57 50.20 50.20 50.13 50.13 3.1K
11:58 50.11 50.11 50.11 50.11 0.2K
11:59 50.14 50.16 50.14 50.16 0.7K
12:00 50.17 50.17 50.15 50.15 1.5K
12:01 50.18 50.20 50.18 50.20 0.8K
12:03 50.18 50.18 50.13 50.13 2.5K
12:04 50.13 50.14 50.13 50.14 0.4K
12:05 50.16 50.16 50.15 50.15 2.9K
12:06 50.16 50.16 50.16 50.16 1.0K
12:07 50.15 50.15 50.12 50.12 2.4K
12:08 50.11 50.12 50.11 50.12 17.4K
12:09 50.12 50.14 50.12 50.14 1.3K
12:10 50.15 50.15 50.10 50.10 1.0K
12:11 50.10 50.11 50.10 50.11 0.6K
12:12 50.13 50.13 50.13 50.13 0.5K
12:13 50.15 50.15 50.15 50.15 0.8K
12:14 50.17 50.18 50.15 50.18 2.5K
12:15 50.18 50.18 50.17 50.17 10.7K
12:16 50.20 50.21 50.19 50.21 1.3K
12:17 50.20 50.20 50.19 50.19 0.5K
12:18 50.15 50.15 50.15 50.15 0.3K
12:19 50.18 50.18 50.18 50.18 1.0K
12:20 50.18 50.18 50.18 50.18 0.7K
12:21 50.16 50.16 50.13 50.14 1.2K
12:22 50.16 50.16 50.16 50.16 0.5K
12:23 50.14 50.17 50.11 50.17 6.4K
12:24 50.16 50.16 50.15 50.15 1.4K
12:25 50.14 50.14 50.14 50.14 0.4K
12:26 50.14 50.14 50.14 50.14 0.5K
12:27 50.15 50.16 50.15 50.16 3.8K
12:28 50.15 50.16 50.14 50.14 3.3K
12:29 50.14 50.14 50.14 50.14 0.6K
12:30 50.15 50.15 50.15 50.15 2.8K
12:31 50.15 50.15 50.15 50.15 0.2K
12:32 50.14 50.14 50.14 50.14 2.4K
12:33 50.20 50.20 50.18 50.18 9.6K
12:34 50.18 50.20 50.18 50.19 3.4K
12:35 50.19 50.19 50.19 50.19 0.3K
12:36 50.20 50.20 50.19 50.19 1.8K
12:37 50.19 50.19 50.19 50.19 0.1K
12:38 50.20 50.21 50.20 50.21 2.0K
12:39 50.20 50.20 50.19 50.19 2.1K
12:42 50.23 50.24 50.23 50.24 0.5K
12:43 50.23 50.25 50.22 50.25 1.1K
12:44 50.24 50.24 50.22 50.24 1.0K
12:45 50.25 50.25 50.24 50.24 1.1K
12:46 50.25 50.25 50.25 50.25 0.9K
12:47 50.23 50.23 50.19 50.19 0.7K
12:48 50.20 50.20 50.18 50.18 0.9K
12:49 50.17 50.17 50.17 50.17 0.6K
12:50 50.18 50.18 50.17 50.17 0.5K
12:51 50.17 50.17 50.17 50.17 0.7K
12:52 50.18 50.18 50.18 50.18 0.4K
12:53 50.20 50.20 50.20 50.20 0.6K
12:54 50.22 50.22 50.22 50.22 1.1K
12:55 50.20 50.22 50.20 50.22 0.7K
12:56 50.24 50.25 50.24 50.25 1.3K
12:58 50.27 50.29 50.27 50.28 3.1K
12:59 50.28 50.28 50.28 50.28 0.2K
13:00 50.29 50.29 50.28 50.28 1.1K
13:01 50.28 50.28 50.28 50.28 0.7K
13:02 50.28 50.28 50.25 50.25 2.5K
13:03 50.25 50.28 50.25 50.28 0.8K
13:04 50.29 50.29 50.28 50.28 1.0K
13:05 50.28 50.28 50.26 50.27 2.1K
13:07 50.28 50.28 50.28 50.28 1.3K
13:09 50.29 50.29 50.27 50.27 2.2K
13:10 50.30 50.30 50.30 50.30 1.7K
13:11 50.27 50.27 50.27 50.27 0.7K
13:13 50.28 50.29 50.28 50.29 1.0K
13:14 50.30 50.30 50.30 50.30 0.9K
13:15 50.30 50.30 50.28 50.28 1.3K
13:17 50.30 50.31 50.30 50.31 1.5K
13:18 50.31 50.31 50.28 50.28 2.2K
13:22 50.29 50.29 50.29 50.29 1.8K
13:25 50.30 50.30 50.30 50.30 1.1K
13:27 50.26 50.28 50.26 50.28 1.8K
13:28 50.30 50.30 50.29 50.29 0.5K
13:29 50.28 50.29 50.28 50.29 2.7K
13:31 50.29 50.29 50.29 50.29 0.6K
13:32 50.30 50.32 50.28 50.30 4.5K
13:34 50.29 50.29 50.27 50.27 1.9K
13:35 50.26 50.27 50.23 50.27 3.8K
13:36 50.27 50.28 50.27 50.28 1.4K
13:37 50.27 50.27 50.25 50.26 5.5K
13:38 50.26 50.26 50.26 50.26 0.8K
13:39 50.28 50.29 50.28 50.29 1.9K
13:40 50.28 50.28 50.28 50.28 1.2K
13:41 50.29 50.32 50.29 50.32 2.6K
13:42 50.33 50.33 50.31 50.32 9.6K
13:43 50.31 50.31 50.30 50.30 3.0K
13:44 50.30 50.32 50.30 50.32 3.6K
13:45 50.33 50.33 50.33 50.33 5.1K
13:46 50.32 50.32 50.32 50.32 1.2K
13:48 50.29 50.29 50.29 50.29 0.6K
13:49 50.29 50.29 50.29 50.29 0.1K
13:50 50.30 50.31 50.29 50.31 6.9K
13:51 50.31 50.32 50.31 50.32 1.6K
13:52 50.34 50.34 50.34 50.34 0.3K
13:53 50.35 50.35 50.35 50.35 0.7K
13:54 50.36 50.36 50.36 50.36 0.6K
13:55 50.36 50.36 50.36 50.35 2.3K
13:57 50.35 50.36 50.35 50.36 1.2K
13:58 50.37 50.37 50.36 50.37 1.6K
13:59 50.39 50.39 50.39 50.39 0.9K
14:00 50.40 50.40 50.39 50.40 2.6K
14:01 50.38 50.38 50.38 50.38 1.3K
14:02 50.37 50.38 50.37 50.38 3.5K
14:04 50.38 50.38 50.38 50.38 0.9K
14:05 50.38 50.38 50.33 50.33 2.7K
14:06 50.34 50.34 50.34 50.34 0.6K
14:07 50.37 50.38 50.35 50.35 2.0K
14:08 50.33 50.33 50.33 50.33 1.0K
14:09 50.32 50.33 50.32 50.33 9.6K
14:11 50.34 50.34 50.34 50.34 1.1K
14:12 50.34 50.34 50.34 50.34 0.6K
14:13 50.35 50.36 50.35 50.36 1.5K
14:14 50.37 50.38 50.37 50.37 3.3K
14:15 50.38 50.38 50.38 50.38 1.1K
14:16 50.37 50.37 50.36 50.36 1.3K
14:17 50.38 50.38 50.38 50.38 1.0K
14:18 50.38 50.38 50.38 50.38 1.8K
14:19 50.39 50.40 50.39 50.40 2.5K
14:20 50.41 50.41 50.40 50.40 1.3K
14:21 50.39 50.40 50.39 50.40 3.0K
14:22 50.41 50.42 50.41 50.41 4.0K
14:23 50.41 50.41 50.41 50.41 0.5K
14:24 50.40 50.40 50.39 50.39 1.6K
14:26 50.40 50.40 50.40 50.40 0.4K
14:27 50.41 50.42 50.40 50.42 3.8K
14:28 50.42 50.42 50.42 50.42 1.5K
14:29 50.41 50.41 50.41 50.41 0.2K
14:30 50.41 50.41 50.41 50.41 1.1K
14:31 50.42 50.42 50.42 50.42 2.2K
14:32 50.39 50.39 50.39 50.39 3.3K
14:33 50.38 50.38 50.38 50.38 0.6K
14:34 50.39 50.39 50.38 50.39 4.0K
14:35 50.39 50.41 50.39 50.41 2.4K
14:36 50.40 50.40 50.40 50.40 2.0K
14:37 50.39 50.39 50.39 50.39 0.8K
14:38 50.40 50.40 50.40 50.40 0.1K
14:39 50.41 50.41 50.41 50.41 14.6K
14:40 50.42 50.42 50.41 50.41 1.0K
14:41 50.41 50.41 50.41 50.41 0.7K
14:42 50.38 50.39 50.38 50.39 1.9K
14:43 50.39 50.39 50.35 50.35 5.3K
14:44 50.35 50.39 50.35 50.39 3.1K
14:45 50.41 50.44 50.41 50.44 5.0K
14:46 50.47 50.49 50.47 50.49 7.5K
14:48 50.51 50.52 50.51 50.52 5.9K
14:49 50.52 50.54 50.52 50.54 12.5K
14:50 50.55 50.56 50.55 50.55 3.5K
14:51 50.56 50.56 50.56 50.56 0.3K
14:52 50.56 50.56 50.53 50.53 3.0K
14:54 50.55 50.56 50.55 50.56 6.7K
14:55 50.56 50.56 50.55 50.56 1.7K
14:56 50.56 50.58 50.56 50.58 1.4K
14:57 50.56 50.57 50.56 50.57 2.2K
14:58 50.57 50.57 50.57 50.57 0.3K
14:59 50.57 50.57 50.55 50.55 1.1K
15:00 50.55 50.55 50.55 50.55 1.1K
15:01 50.54 50.54 50.52 50.53 2.0K
15:02 50.54 50.54 50.54 50.54 1.1K
15:03 50.54 50.54 50.54 50.54 0.4K
15:04 50.52 50.52 50.51 50.51 1.7K
15:05 50.52 50.53 50.52 50.53 1.3K
15:06 50.53 50.53 50.52 50.52 2.1K
15:07 50.54 50.55 50.54 50.55 1.1K
15:08 50.55 50.55 50.53 50.53 3.3K
15:09 50.53 50.53 50.53 50.53 0.7K
15:10 50.54 50.54 50.54 50.54 0.3K
15:11 50.53 50.55 50.53 50.55 5.2K
15:12 50.55 50.56 50.55 50.56 1.4K
15:13 50.56 50.56 50.55 50.55 2.2K
15:14 50.52 50.52 50.50 50.50 2.9K
15:15 50.51 50.51 50.51 50.51 0.7K
15:16 50.52 50.52 50.52 50.52 2.0K
15:17 50.53 50.53 50.49 50.49 2.7K
15:18 50.50 50.50 50.50 50.50 0.4K
15:19 50.50 50.50 50.50 50.50 0.1K
15:20 50.50 50.50 50.50 50.50 1.6K
15:21 50.50 50.50 50.50 50.50 2.0K
15:23 50.51 50.51 50.51 50.51 1.1K
15:24 50.51 50.52 50.50 50.50 3.1K
15:25 50.52 50.52 50.52 50.52 1.1K
15:26 50.53 50.53 50.52 50.52 5.6K
15:27 50.52 50.52 50.52 50.52 2.0K
15:28 50.53 50.53 50.53 50.53 1.2K
15:29 50.52 50.53 50.52 50.53 3.5K
15:30 50.54 50.54 50.54 50.54 0.3K
15:31 50.52 50.52 50.50 50.50 2.1K
15:32 50.51 50.51 50.51 50.51 1.7K
15:33 50.51 50.51 50.50 50.50 3.0K
15:34 50.50 50.51 50.50 50.51 3.6K
15:35 50.51 50.51 50.51 50.51 1.9K
15:36 50.52 50.53 50.52 50.53 1.0K
15:37 50.53 50.54 50.53 50.54 3.0K
15:38 50.54 50.54 50.54 50.54 1.9K
15:39 50.54 50.54 50.52 50.52 8.9K
15:40 50.51 50.51 50.51 50.51 5.5K
15:41 50.51 50.51 50.50 50.50 4.2K
15:42 50.50 50.51 50.50 50.51 14.7K
15:43 50.51 50.51 50.49 50.50 3.9K
15:44 50.48 50.48 50.45 50.45 9.3K
15:45 50.43 50.45 50.40 50.40 15.2K
15:46 50.40 50.42 50.38 50.42 12.4K
15:47 50.42 50.43 50.42 50.43 2.3K
15:48 50.44 50.47 50.44 50.47 4.1K
15:49 50.47 50.47 50.46 50.47 6.7K
15:50 50.52 50.52 50.47 50.50 9.1K
15:51 50.50 50.57 50.50 50.57 23.2K
15:52 50.56 50.56 50.54 50.56 5.9K
15:53 50.56 50.56 50.52 50.52 7.0K
15:54 50.54 50.54 50.52 50.53 10.1K
15:55 50.58 50.58 50.57 50.57 7.4K
15:56 50.54 50.57 50.54 50.56 7.3K
15:57 50.55 50.55 50.52 50.53 11.0K
15:58 50.53 50.55 50.53 50.54 16.9K
15:59 50.55 50.58 50.43 50.51 75.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし