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 50.61 50.61 50.61 50.61 16.2K
09:31 50.73 50.73 50.73 50.73 1.8K
09:33 50.86 50.86 50.69 50.69 0.8K
09:34 50.77 50.83 50.77 50.83 2.2K
09:35 50.83 50.83 50.83 50.83 1.4K
09:36 50.81 50.81 50.77 50.77 0.6K
09:37 50.74 50.76 50.70 50.76 0.8K
09:38 50.74 50.74 50.74 50.74 1.0K
09:39 50.75 50.75 50.73 50.73 4.9K
09:40 50.74 50.74 50.65 50.65 0.9K
09:41 50.66 50.68 50.66 50.68 0.5K
09:42 50.74 50.77 50.74 50.77 0.9K
09:43 50.77 50.77 50.77 50.77 1.6K
09:44 50.74 50.74 50.74 50.74 1.0K
09:45 50.71 50.72 50.71 50.72 1.2K
09:46 50.71 50.73 50.71 50.73 1.5K
09:47 50.73 50.76 50.73 50.75 1.4K
09:48 50.75 50.75 50.75 50.75 1.1K
09:49 50.76 50.76 50.73 50.73 0.6K
09:50 50.71 50.72 50.71 50.71 1.4K
09:51 50.70 50.70 50.70 50.70 1.7K
09:52 50.70 50.70 50.69 50.70 4.3K
09:54 50.69 50.69 50.69 50.69 0.3K
09:56 50.71 50.71 50.71 50.71 2.7K
09:58 50.68 50.69 50.68 50.69 1.9K
09:59 50.70 50.70 50.66 50.68 1.7K
10:00 50.67 50.67 50.67 50.67 0.9K
10:01 50.66 50.66 50.66 50.66 0.9K
10:02 50.62 50.62 50.62 50.62 0.4K
10:03 50.62 50.64 50.62 50.64 1.9K
10:04 50.67 50.67 50.62 50.62 4.5K
10:06 50.66 50.66 50.58 50.58 15.2K
10:07 50.58 50.60 50.58 50.60 1.5K
10:08 50.59 50.62 50.59 50.62 2.4K
10:09 50.61 50.62 50.61 50.62 0.8K
10:10 50.60 50.60 50.58 50.58 1.8K
10:11 50.60 50.60 50.59 50.59 1.2K
10:12 50.59 50.60 50.59 50.59 1.0K
10:13 50.58 50.58 50.55 50.55 4.7K
10:15 50.57 50.57 50.57 50.57 0.3K
10:16 50.57 50.65 50.57 50.65 17.6K
10:17 50.64 50.64 50.64 50.64 0.6K
10:18 50.63 50.63 50.63 50.63 0.1K
10:19 50.62 50.62 50.62 50.62 2.2K
10:21 50.62 50.62 50.62 50.62 0.3K
10:22 50.63 50.63 50.63 50.63 1.0K
10:23 50.60 50.60 50.60 50.60 1.9K
10:25 50.59 50.60 50.59 50.60 1.3K
10:26 50.57 50.57 50.57 50.57 1.3K
10:27 50.56 50.57 50.55 50.57 3.0K
10:29 50.55 50.55 50.55 50.55 1.5K
10:30 50.55 50.55 50.55 50.55 11.5K
10:32 50.55 50.55 50.54 50.55 0.6K
10:33 50.56 50.57 50.55 50.57 6.4K
10:34 50.55 50.56 50.55 50.56 0.9K
10:35 50.55 50.58 50.52 50.52 10.7K
10:36 50.54 50.54 50.54 50.54 1.3K
10:39 50.52 50.53 50.52 50.53 0.4K
10:40 50.54 50.56 50.54 50.56 17.1K
10:41 50.56 50.56 50.55 50.55 0.3K
10:42 50.55 50.57 50.55 50.57 5.7K
10:43 50.55 50.55 50.46 50.46 11.4K
10:44 50.46 50.47 50.46 50.47 2.2K
10:45 50.47 50.47 50.47 50.47 1.2K
10:47 50.48 50.48 50.48 50.48 0.7K
10:48 50.47 50.47 50.47 50.47 1.4K
10:49 50.48 50.50 50.48 50.49 4.6K
10:52 50.50 50.54 50.50 50.54 1.4K
10:53 50.56 50.56 50.54 50.55 0.5K
10:54 50.55 50.55 50.55 50.55 0.7K
10:55 50.55 50.55 50.55 50.55 0.3K
10:56 50.55 50.55 50.55 50.55 1.9K
10:58 50.53 50.55 50.53 50.55 1.2K
11:00 50.55 50.55 50.55 50.55 0.7K
11:01 50.54 50.54 50.54 50.54 1.3K
11:02 50.56 50.56 50.56 50.56 0.5K
11:03 50.56 50.56 50.56 50.56 1.5K
11:04 50.55 50.55 50.55 50.55 2.9K
11:05 50.54 50.54 50.54 50.54 0.5K
11:06 50.53 50.53 50.53 50.53 1.2K
11:07 50.53 50.53 50.52 50.52 2.1K
11:08 50.52 50.52 50.52 50.52 0.7K
11:09 50.52 50.52 50.52 50.52 0.7K
11:10 50.53 50.53 50.50 50.50 2.2K
11:12 50.52 50.52 50.52 50.52 1.3K
11:13 50.57 50.57 50.57 50.57 13.4K
11:15 50.54 50.54 50.54 50.54 0.9K
11:17 50.53 50.53 50.53 50.53 0.5K
11:18 50.55 50.55 50.54 50.54 1.7K
11:21 50.53 50.53 50.51 50.51 1.2K
11:22 50.51 50.52 50.51 50.52 1.1K
11:23 50.51 50.52 50.51 50.52 1.3K
11:24 50.52 50.52 50.52 50.52 1.2K
11:25 50.52 50.52 50.52 50.52 0.3K
11:26 50.50 50.50 50.48 50.48 0.5K
11:27 50.51 50.51 50.51 50.51 0.3K
11:28 50.49 50.49 50.49 50.49 2.0K
11:29 50.50 50.50 50.49 50.49 1.0K
11:31 50.49 50.49 50.49 50.49 0.6K
11:32 50.49 50.49 50.49 50.49 0.3K
11:33 50.48 50.50 50.48 50.50 0.9K
11:34 50.50 50.50 50.50 50.50 0.6K
11:35 50.51 50.51 50.51 50.51 0.7K
11:37 50.52 50.52 50.52 50.52 1.0K
11:38 50.52 50.52 50.52 50.52 1.2K
11:39 50.51 50.52 50.49 50.49 2.0K
11:40 50.49 50.52 50.49 50.52 1.8K
11:41 50.54 50.55 50.54 50.55 3.6K
11:42 50.58 50.60 50.58 50.59 6.1K
11:43 50.61 50.61 50.60 50.60 0.5K
11:44 50.60 50.60 50.60 50.60 1.0K
11:45 50.61 50.61 50.61 50.61 2.5K
11:47 50.62 50.64 50.62 50.64 2.9K
11:49 50.63 50.63 50.63 50.63 0.1K
11:50 50.64 50.64 50.64 50.64 0.3K
11:51 50.64 50.64 50.62 50.63 4.2K
11:52 50.63 50.63 50.61 50.61 3.1K
11:53 50.59 50.59 50.59 50.59 0.3K
11:54 50.58 50.59 50.58 50.59 1.2K
11:55 50.57 50.57 50.57 50.57 1.2K
11:56 50.56 50.56 50.56 50.56 0.3K
11:57 50.57 50.57 50.55 50.55 2.4K
11:59 50.57 50.57 50.57 50.57 1.3K
12:00 50.58 50.59 50.58 50.59 3.0K
12:02 50.56 50.56 50.55 50.55 5.1K
12:03 50.54 50.54 50.54 50.54 0.3K
12:04 50.54 50.55 50.54 50.54 0.8K
12:06 50.55 50.55 50.53 50.54 2.2K
12:07 50.53 50.53 50.53 50.53 0.6K
12:08 50.52 50.52 50.52 50.52 1.6K
12:09 50.47 50.48 50.47 50.48 5.4K
12:10 50.49 50.49 50.49 50.49 5.0K
12:11 50.52 50.52 50.50 50.50 2.8K
12:14 50.52 50.52 50.52 50.52 1.0K
12:15 50.51 50.52 50.51 50.51 2.6K
12:16 50.51 50.51 50.51 50.51 0.6K
12:17 50.56 50.56 50.56 50.56 1.8K
12:18 50.57 50.57 50.57 50.57 0.7K
12:19 50.57 50.59 50.57 50.59 1.8K
12:20 50.59 50.59 50.57 50.57 2.1K
12:22 50.56 50.56 50.50 50.50 11.2K
12:23 50.55 50.55 50.55 50.55 0.8K
12:24 50.55 50.55 50.55 50.55 4.4K
12:26 50.56 50.56 50.52 50.52 0.8K
12:27 50.58 50.58 50.58 50.58 1.2K
12:28 50.59 50.59 50.59 50.59 4.9K
12:29 50.60 50.60 50.59 50.59 1.7K
12:30 50.59 50.59 50.58 50.58 1.1K
12:31 50.58 50.59 50.58 50.59 1.5K
12:32 50.59 50.61 50.59 50.61 3.0K
12:33 50.61 50.61 50.56 50.56 18.3K
12:34 50.57 50.57 50.57 50.57 0.6K
12:35 50.58 50.58 50.58 50.58 0.5K
12:36 50.58 50.58 50.57 50.57 1.3K
12:37 50.57 50.58 50.57 50.58 6.9K
12:38 50.58 50.58 50.58 50.58 0.3K
12:39 50.58 50.59 50.58 50.59 0.7K
12:40 50.57 50.61 50.57 50.61 29.8K
12:41 50.60 50.60 50.60 50.60 0.3K
12:42 50.61 50.61 50.58 50.58 3.2K
12:43 50.57 50.57 50.57 50.57 0.1K
12:44 50.56 50.56 50.56 50.56 1.1K
12:45 50.55 50.56 50.55 50.55 8.3K
12:46 50.56 50.56 50.55 50.56 7.2K
12:47 50.54 50.54 50.52 50.52 2.2K
12:48 50.54 50.54 50.54 50.54 0.7K
12:49 50.53 50.54 50.52 50.52 4.1K
12:50 50.53 50.53 50.53 50.53 0.6K
12:51 50.53 50.57 50.53 50.55 7.1K
12:52 50.56 50.56 50.56 50.56 0.8K
12:53 50.55 50.55 50.54 50.54 3.1K
12:54 50.55 50.55 50.55 50.55 1.3K
12:55 50.55 50.55 50.53 50.53 1.8K
12:56 50.53 50.53 50.52 50.52 0.8K
12:57 50.50 50.50 50.50 50.50 3.4K
12:58 50.52 50.52 50.52 50.52 0.5K
12:59 50.51 50.51 50.51 50.51 2.9K
13:01 50.55 50.55 50.55 50.55 0.7K
13:02 50.55 50.55 50.54 50.54 2.4K
13:03 50.55 50.55 50.55 50.55 0.4K
13:04 50.55 50.55 50.54 50.54 1.0K
13:05 50.55 50.55 50.55 50.55 7.1K
13:06 50.55 50.55 50.55 50.55 0.6K
13:07 50.55 50.55 50.55 50.55 1.8K
13:08 50.55 50.55 50.55 50.55 4.8K
13:09 50.54 50.54 50.54 50.54 2.3K
13:10 50.54 50.55 50.54 50.55 0.5K
13:11 50.55 50.55 50.55 50.55 0.7K
13:12 50.55 50.58 50.55 50.58 13.3K
13:13 50.59 50.62 50.59 50.62 2.7K
13:14 50.62 50.63 50.61 50.63 5.9K
13:15 50.62 50.64 50.62 50.64 0.9K
13:16 50.64 50.64 50.63 50.63 3.0K
13:17 50.62 50.62 50.60 50.60 1.5K
13:19 50.60 50.60 50.60 50.60 2.2K
13:20 50.57 50.57 50.57 50.57 0.3K
13:21 50.55 50.55 50.55 50.55 0.7K
13:22 50.55 50.55 50.54 50.54 1.1K
13:23 50.53 50.55 50.53 50.54 0.7K
13:24 50.54 50.55 50.53 50.53 0.6K
13:25 50.53 50.53 50.50 50.50 1.2K
13:26 50.50 50.50 50.48 50.50 2.2K
13:27 50.48 50.49 50.48 50.47 2.4K
13:30 50.50 50.50 50.50 50.50 0.2K
13:31 50.50 50.50 50.50 50.50 0.6K
13:32 50.50 50.50 50.50 50.50 0.9K
13:33 50.49 50.49 50.49 50.49 1.2K
13:34 50.50 50.56 50.50 50.54 20.5K
13:35 50.59 50.59 50.59 50.59 1.0K
13:37 50.56 50.56 50.47 50.47 29.0K
13:40 50.52 50.52 50.52 50.52 1.7K
13:41 50.50 50.50 50.48 50.49 0.8K
13:42 50.51 50.51 50.47 50.47 1.1K
13:43 50.49 50.49 50.49 50.49 0.5K
13:44 50.50 50.51 50.50 50.51 0.9K
13:45 50.52 50.52 50.50 50.50 0.9K
13:46 50.50 50.50 50.50 50.50 2.6K
13:48 50.52 50.52 50.50 50.50 2.2K
13:50 50.50 50.50 50.49 50.49 1.2K
13:52 50.50 50.50 50.48 50.49 2.3K
13:53 50.49 50.50 50.49 50.50 1.8K
13:54 50.50 50.50 50.50 50.50 0.3K
13:55 50.49 50.50 50.49 50.50 1.8K
13:56 50.51 50.51 50.50 50.51 1.4K
13:57 50.51 50.51 50.50 50.50 3.3K
13:58 50.50 50.50 50.50 50.50 1.5K
13:59 50.50 50.50 50.50 50.50 1.5K
14:00 50.49 50.52 50.49 50.51 6.9K
14:01 50.50 50.51 50.50 50.51 3.0K
14:02 50.51 50.54 50.50 50.54 12.4K
14:03 50.53 50.55 50.53 50.55 6.9K
14:04 50.56 50.56 50.56 50.56 0.9K
14:06 50.58 50.63 50.58 50.62 12.0K
14:07 50.62 50.62 50.61 50.61 1.2K
14:09 50.61 50.62 50.60 50.60 3.4K
14:10 50.59 50.59 50.58 50.58 1.7K
14:11 50.57 50.57 50.53 50.55 5.0K
14:12 50.55 50.55 50.54 50.54 1.4K
14:14 50.53 50.54 50.53 50.54 0.9K
14:15 50.54 50.54 50.54 50.54 0.9K
14:16 50.55 50.55 50.54 50.55 1.7K
14:17 50.54 50.54 50.54 50.54 0.2K
14:18 50.54 50.55 50.54 50.55 1.1K
14:19 50.55 50.55 50.55 50.55 0.3K
14:20 50.55 50.55 50.55 50.55 1.1K
14:21 50.54 50.54 50.54 50.54 2.3K
14:22 50.54 50.54 50.54 50.54 0.2K
14:23 50.55 50.55 50.54 50.55 1.7K
14:24 50.54 50.54 50.54 50.54 1.2K
14:26 50.54 50.55 50.54 50.55 6.6K
14:27 50.55 50.59 50.55 50.58 16.6K
14:28 50.59 50.59 50.59 50.59 1.3K
14:29 50.60 50.60 50.60 50.60 1.9K
14:30 50.59 50.59 50.59 50.59 0.1K
14:31 50.58 50.58 50.56 50.56 1.7K
14:32 50.58 50.58 50.58 50.58 0.3K
14:33 50.59 50.62 50.59 50.61 8.8K
14:34 50.60 50.60 50.60 50.60 0.7K
14:35 50.59 50.59 50.59 50.59 4.1K
14:36 50.59 50.59 50.58 50.58 1.5K
14:38 50.57 50.57 50.57 50.57 1.1K
14:39 50.55 50.55 50.55 50.55 1.2K
14:40 50.55 50.55 50.55 50.55 0.6K
14:41 50.55 50.55 50.55 50.55 2.1K
14:43 50.55 50.55 50.54 50.54 3.8K
14:44 50.53 50.53 50.52 50.52 1.9K
14:45 50.53 50.53 50.53 50.53 0.5K
14:46 50.53 50.53 50.53 50.53 0.4K
14:48 50.53 50.53 50.51 50.51 4.3K
14:49 50.50 50.50 50.50 50.50 0.7K
14:50 50.51 50.51 50.50 50.50 0.3K
14:51 50.51 50.51 50.51 50.51 2.3K
14:52 50.51 50.51 50.51 50.51 1.8K
14:53 50.52 50.52 50.51 50.51 1.6K
14:54 50.51 50.51 50.51 50.51 0.6K
14:55 50.51 50.51 50.51 50.51 0.5K
14:56 50.51 50.51 50.51 50.51 1.7K
14:57 50.51 50.51 50.51 50.51 1.1K
14:58 50.52 50.52 50.52 50.52 1.4K
14:59 50.52 50.53 50.52 50.52 1.5K
15:00 50.54 50.54 50.53 50.53 2.3K
15:01 50.54 50.54 50.53 50.53 2.1K
15:02 50.50 50.51 50.50 50.50 1.9K
15:03 50.50 50.50 50.50 50.50 2.3K
15:04 50.49 50.49 50.49 50.49 0.9K
15:05 50.49 50.50 50.49 50.50 1.0K
15:06 50.50 50.51 50.50 50.51 1.8K
15:07 50.51 50.51 50.51 50.51 0.8K
15:08 50.51 50.52 50.50 50.51 5.5K
15:10 50.51 50.51 50.51 50.51 0.4K
15:11 50.53 50.53 50.53 50.53 1.2K
15:12 50.51 50.51 50.51 50.51 0.4K
15:13 50.51 50.51 50.51 50.51 0.9K
15:14 50.51 50.51 50.51 50.51 0.4K
15:15 50.50 50.50 50.50 50.50 0.2K
15:16 50.51 50.51 50.48 50.49 4.6K
15:17 50.49 50.49 50.49 50.49 1.3K
15:18 50.49 50.50 50.49 50.50 3.3K
15:20 50.45 50.47 50.45 50.47 2.5K
15:21 50.48 50.48 50.46 50.46 3.7K
15:22 50.47 50.47 50.47 50.47 0.9K
15:23 50.48 50.48 50.48 50.48 0.5K
15:24 50.45 50.45 50.45 50.45 2.3K
15:25 50.45 50.47 50.45 50.47 23.9K
15:26 50.47 50.48 50.47 50.48 3.3K
15:27 50.49 50.49 50.47 50.47 2.7K
15:28 50.47 50.47 50.47 50.47 1.8K
15:29 50.47 50.47 50.45 50.45 1.9K
15:30 50.46 50.46 50.45 50.46 0.8K
15:31 50.46 50.46 50.46 50.46 0.1K
15:32 50.48 50.48 50.48 50.48 7.2K
15:33 50.47 50.48 50.47 50.48 0.5K
15:34 50.42 50.43 50.42 50.43 4.7K
15:35 50.42 50.43 50.42 50.42 1.1K
15:36 50.42 50.42 50.42 50.42 0.1K
15:37 50.43 50.46 50.43 50.46 6.1K
15:38 50.46 50.46 50.46 50.46 1.3K
15:39 50.46 50.46 50.46 50.46 2.5K
15:40 50.47 50.47 50.46 50.47 18.9K
15:41 50.47 50.47 50.47 50.47 1.1K
15:42 50.46 50.46 50.46 50.46 3.0K
15:43 50.45 50.46 50.44 50.45 6.4K
15:44 50.45 50.45 50.45 50.45 1.6K
15:45 50.45 50.46 50.45 50.46 6.7K
15:46 50.46 50.47 50.46 50.47 6.6K
15:47 50.47 50.47 50.47 50.47 15.2K
15:48 50.47 50.47 50.47 50.47 15.3K
15:49 50.46 50.46 50.45 50.46 11.2K
15:50 50.45 50.45 50.41 50.41 10.2K
15:51 50.42 50.44 50.42 50.44 12.2K
15:52 50.44 50.44 50.42 50.42 4.3K
15:53 50.41 50.42 50.41 50.42 4.6K
15:54 50.40 50.42 50.40 50.42 11.8K
15:55 50.41 50.41 50.38 50.38 4.8K
15:56 50.37 50.37 50.33 50.33 9.5K
15:57 50.33 50.34 50.33 50.34 23.5K
15:58 50.34 50.34 50.33 50.33 16.3K
15:59 50.33 50.35 50.28 50.33 552.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし