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 51.15 51.33 51.12 51.33 16.5K
09:31 51.34 51.35 51.30 51.35 3.8K
09:32 51.35 51.35 51.34 51.34 6.7K
09:33 51.30 51.34 51.30 51.30 4.0K
09:34 51.29 51.34 51.29 51.30 4.1K
09:35 51.34 51.35 51.19 51.19 7.0K
09:36 51.27 51.28 51.27 51.28 4.4K
09:37 51.31 51.31 51.25 51.25 6.6K
09:38 51.27 51.27 51.18 51.22 6.5K
09:39 51.18 51.22 51.18 51.18 9.4K
09:40 51.18 51.22 51.18 51.18 6.7K
09:41 51.18 51.22 51.11 51.11 6.6K
09:42 51.12 51.18 51.00 51.00 9.7K
09:43 50.93 50.99 50.93 50.99 10.0K
09:44 50.93 51.06 50.93 51.00 11.2K
09:45 51.02 51.02 50.90 50.90 6.1K
09:46 50.91 50.95 50.80 50.80 11.4K
09:47 50.80 50.84 50.80 50.81 4.4K
09:48 50.85 50.88 50.77 50.78 6.3K
09:49 50.77 50.84 50.77 50.79 16.1K
09:50 50.84 50.84 50.79 50.82 13.8K
09:51 50.83 50.84 50.76 50.76 17.9K
09:52 50.76 50.76 50.71 50.72 4.8K
09:53 50.70 50.75 50.70 50.74 21.0K
09:54 50.73 50.75 50.73 50.75 4.7K
09:55 50.75 50.77 50.73 50.77 19.0K
09:56 50.77 50.77 50.76 50.76 4.1K
09:57 50.76 50.78 50.76 50.78 4.4K
09:58 50.78 50.78 50.77 50.77 6.3K
09:59 50.77 50.80 50.77 50.80 11.3K
10:00 50.80 50.80 50.75 50.76 24.7K
10:01 50.75 50.77 50.74 50.77 9.4K
10:02 50.77 50.79 50.77 50.79 7.5K
10:03 50.85 50.85 50.83 50.83 12.7K
10:04 50.85 50.85 50.83 50.83 2.9K
10:05 50.84 50.84 50.79 50.83 23.3K
10:06 50.82 50.82 50.81 50.81 4.4K
10:07 50.81 50.81 50.80 50.80 2.0K
10:08 50.81 50.82 50.81 50.81 8.4K
10:09 50.82 50.84 50.82 50.84 12.4K
10:10 50.85 50.88 50.85 50.88 9.8K
10:11 50.89 50.89 50.88 50.89 3.0K
10:12 50.89 50.93 50.89 50.93 6.6K
10:13 50.93 50.93 50.89 50.90 6.6K
10:14 50.90 50.91 50.90 50.91 10.1K
10:15 50.93 50.93 50.93 50.93 1.9K
10:16 50.92 50.93 50.89 50.90 15.2K
10:17 50.90 50.92 50.90 50.91 11.7K
10:18 50.91 50.91 50.89 50.89 2.9K
10:19 50.90 50.90 50.90 50.90 4.4K
10:20 50.90 50.91 50.90 50.91 8.8K
10:21 50.91 50.92 50.91 50.92 8.9K
10:22 50.92 50.92 50.90 50.90 7.8K
10:23 50.91 50.91 50.91 50.91 2.6K
10:24 50.91 50.91 50.90 50.91 12.7K
10:25 50.91 50.93 50.91 50.93 9.3K
10:26 50.92 50.92 50.90 50.91 12.8K
10:27 50.91 50.91 50.91 50.91 5.7K
10:28 50.91 50.91 50.91 50.91 5.2K
10:29 50.91 50.91 50.91 50.91 5.2K
10:30 50.91 50.91 50.90 50.91 3.8K
10:31 50.92 50.92 50.92 50.92 9.2K
10:32 50.93 50.94 50.91 50.91 9.5K
10:33 50.92 50.92 50.92 50.92 3.6K
10:34 50.94 50.94 50.94 50.94 6.8K
10:35 50.94 51.00 50.94 50.98 18.5K
10:36 50.98 50.99 50.98 50.99 4.0K
10:37 50.97 50.97 50.97 50.97 2.8K
10:38 50.97 50.99 50.97 50.99 10.7K
10:39 50.99 50.99 50.99 50.99 7.5K
10:40 50.99 50.99 50.98 50.99 8.9K
10:41 50.99 50.99 50.98 50.98 9.2K
10:42 50.99 50.99 50.97 50.97 4.0K
10:43 50.97 50.97 50.93 50.93 6.1K
10:44 50.93 50.94 50.92 50.93 6.5K
10:45 50.93 50.93 50.89 50.90 5.1K
10:46 50.90 50.90 50.90 50.90 15.9K
10:47 50.90 50.90 50.90 50.90 4.9K
10:48 50.90 50.92 50.90 50.92 12.6K
10:49 50.92 50.97 50.92 50.97 17.0K
10:50 50.96 50.97 50.90 50.90 16.5K
10:51 50.91 50.92 50.89 50.89 11.2K
10:52 50.89 50.90 50.89 50.90 7.9K
10:53 50.91 50.91 50.90 50.90 4.4K
10:54 50.90 50.93 50.90 50.93 6.2K
10:55 50.96 50.96 50.96 50.96 4.6K
10:56 50.96 50.96 50.96 50.96 4.1K
10:57 50.96 50.96 50.94 50.94 9.4K
10:58 50.94 50.94 50.93 50.93 4.7K
10:59 50.92 50.93 50.92 50.93 6.3K
11:00 50.93 50.95 50.93 50.95 15.0K
11:01 50.95 50.98 50.95 50.98 14.6K
11:02 50.99 51.02 50.99 51.01 8.8K
11:03 51.00 51.00 50.97 50.97 3.9K
11:04 50.97 50.98 50.97 50.97 1.5K
11:05 50.98 50.98 50.98 50.98 10.1K
11:06 51.01 51.01 51.00 51.00 7.4K
11:07 51.01 51.01 50.99 50.99 7.3K
11:08 51.01 51.01 51.00 51.01 3.7K
11:09 51.00 51.01 51.00 51.01 4.3K
11:10 51.03 51.04 51.01 51.01 11.7K
11:11 51.01 51.04 51.01 51.04 5.9K
11:12 51.04 51.06 51.04 51.06 9.7K
11:13 51.06 51.06 51.06 51.06 2.2K
11:14 51.06 51.06 51.05 51.06 5.8K
11:15 51.05 51.06 51.05 51.06 11.5K
11:16 51.07 51.11 51.06 51.11 17.3K
11:17 51.11 51.11 51.11 51.11 8.3K
11:18 51.11 51.11 51.09 51.09 6.2K
11:19 51.10 51.10 51.10 51.10 4.2K
11:20 51.09 51.09 51.08 51.09 7.8K
11:21 51.08 51.08 51.06 51.06 4.9K
11:22 51.06 51.07 51.06 51.06 6.2K
11:23 51.07 51.07 51.04 51.04 4.1K
11:24 51.04 51.04 50.99 50.99 11.6K
11:25 51.01 51.01 51.00 51.01 9.6K
11:26 51.01 51.04 51.01 51.04 15.9K
11:27 51.07 51.09 51.07 51.09 4.7K
11:28 51.09 51.10 51.09 51.09 4.0K
11:29 51.11 51.15 51.11 51.15 10.2K
11:30 51.15 51.15 51.13 51.15 2.9K
11:31 51.15 51.19 51.14 51.19 7.8K
11:32 51.19 51.19 51.17 51.19 6.3K
11:33 51.20 51.20 51.18 51.18 8.1K
11:34 51.18 51.18 51.18 51.18 2.2K
11:35 51.18 51.19 51.18 51.19 16.9K
11:36 51.20 51.25 51.20 51.25 13.5K
11:37 51.23 51.24 51.23 51.24 5.3K
11:38 51.24 51.25 51.24 51.25 12.5K
11:39 51.28 51.29 51.26 51.29 9.2K
11:40 51.29 51.38 51.29 51.35 21.8K
11:41 51.37 51.37 51.35 51.36 18.8K
11:42 51.36 51.36 51.35 51.36 5.7K
11:43 51.36 51.42 51.36 51.42 13.0K
11:44 51.44 51.45 51.43 51.45 6.4K
11:45 51.45 51.46 51.45 51.45 3.8K
11:46 51.45 51.45 51.44 51.45 9.9K
11:47 51.48 51.50 51.48 51.50 8.0K
11:48 51.50 51.50 51.48 51.49 12.9K
11:50 51.49 51.52 51.49 51.52 16.9K
11:51 51.54 51.55 51.54 51.55 3.2K
11:52 51.54 51.59 51.54 51.59 10.9K
11:53 51.58 51.58 51.55 51.55 5.8K
11:54 51.55 51.55 51.53 51.54 3.9K
11:55 51.54 51.55 51.54 51.55 15.3K
11:56 51.57 51.57 51.56 51.56 1.7K
11:57 51.57 51.57 51.57 51.57 3.3K
11:58 51.57 51.57 51.54 51.55 18.3K
11:59 51.55 51.55 51.55 51.55 6.1K
12:00 51.57 51.57 51.56 51.56 6.5K
12:01 51.56 51.56 51.53 51.55 9.8K
12:02 51.55 51.55 51.49 51.53 18.4K
12:03 51.55 51.55 51.55 51.55 9.7K
12:04 51.56 51.56 51.56 51.56 0.1K
12:05 51.57 51.57 51.52 51.52 13.6K
12:06 51.52 51.53 51.52 51.53 2.3K
12:07 51.53 51.53 51.52 51.52 2.1K
12:08 51.52 51.52 51.51 51.52 5.8K
12:09 51.52 51.52 51.52 51.52 5.7K
12:10 51.56 51.56 51.56 51.56 11.9K
12:11 51.55 51.56 51.54 51.56 6.6K
12:12 51.55 51.55 51.55 51.55 0.6K
12:13 51.55 51.56 51.55 51.56 6.7K
12:14 51.56 51.57 51.56 51.57 6.4K
12:15 51.57 51.63 51.57 51.63 21.3K
12:16 51.64 51.64 51.63 51.63 4.5K
12:17 51.63 51.63 51.59 51.60 6.6K
12:18 51.61 51.61 51.61 51.61 3.9K
12:19 51.61 51.61 51.61 51.61 5.1K
12:20 51.60 51.60 51.60 51.60 6.3K
12:21 51.59 51.60 51.59 51.60 6.4K
12:22 51.60 51.61 51.60 51.60 4.7K
12:23 51.60 51.60 51.59 51.59 2.2K
12:24 51.59 51.59 51.58 51.58 8.2K
12:25 51.58 51.58 51.55 51.56 14.1K
12:26 51.59 51.59 51.58 51.58 2.9K
12:27 51.59 51.59 51.58 51.58 1.9K
12:28 51.59 51.60 51.59 51.60 6.1K
12:29 51.60 51.63 51.60 51.63 7.4K
12:30 51.63 51.63 51.62 51.63 10.3K
12:31 51.65 51.65 51.64 51.64 8.1K
12:32 51.64 51.65 51.64 51.65 3.6K
12:33 51.62 51.63 51.60 51.63 28.9K
12:34 51.63 51.63 51.62 51.62 2.8K
12:35 51.61 51.62 51.60 51.60 6.1K
12:36 51.61 51.61 51.60 51.61 14.2K
12:37 51.58 51.58 51.55 51.57 15.7K
12:38 51.58 51.58 51.54 51.54 8.9K
12:39 51.55 51.55 51.55 51.55 5.0K
12:40 51.57 51.60 51.57 51.60 8.8K
12:41 51.60 51.63 51.59 51.62 20.7K
12:42 51.62 51.62 51.52 51.52 11.4K
12:43 51.53 51.53 51.47 51.47 6.6K
12:44 51.50 51.50 51.46 51.48 3.2K
12:45 51.47 51.47 51.41 51.41 3.1K
12:46 51.47 51.47 51.44 51.45 5.6K
12:47 51.47 51.54 51.47 51.53 15.3K
12:48 51.54 51.58 51.54 51.56 5.6K
12:49 51.57 51.58 51.57 51.57 1.4K
12:50 51.57 51.58 51.54 51.58 2.9K
12:51 51.56 51.57 51.56 51.57 3.0K
12:52 51.56 51.56 51.53 51.53 7.1K
12:53 51.51 51.51 51.47 51.47 7.9K
12:54 51.48 51.52 51.48 51.52 28.3K
12:55 51.51 51.52 51.47 51.47 2.9K
12:56 51.48 51.52 51.48 51.52 10.5K
12:57 51.51 51.52 51.51 51.51 7.1K
12:58 51.48 51.48 51.46 51.46 6.1K
12:59 51.47 51.49 51.46 51.49 7.3K
13:00 51.49 51.50 51.49 51.50 12.9K
13:01 51.49 51.49 51.49 51.49 1.9K
13:02 51.49 51.50 51.48 51.49 6.5K
13:03 51.49 51.50 51.49 51.49 3.2K
13:04 51.48 51.48 51.44 51.45 8.0K
13:05 51.45 51.45 51.45 51.45 5.7K
13:06 51.46 51.46 51.45 51.45 5.5K
13:07 51.45 51.46 51.45 51.46 6.7K
13:08 51.47 51.47 51.47 51.47 5.2K
13:09 51.48 51.48 51.48 51.48 7.4K
13:11 51.47 51.49 51.47 51.49 7.7K
13:12 51.49 51.49 51.43 51.44 12.9K
13:13 51.44 51.45 51.44 51.45 11.8K
13:14 51.47 51.49 51.47 51.49 6.2K
13:15 51.49 51.49 51.47 51.47 11.7K
13:16 51.47 51.47 51.47 51.47 1.8K
13:17 51.49 51.49 51.49 51.49 4.6K
13:18 51.49 51.51 51.49 51.51 11.0K
13:19 51.51 51.52 51.51 51.51 3.3K
13:20 51.51 51.51 51.50 51.51 3.3K
13:21 51.50 51.50 51.48 51.48 4.5K
13:22 51.47 51.47 51.44 51.44 8.6K
13:23 51.44 51.46 51.44 51.46 4.3K
13:24 51.46 51.46 51.46 51.46 3.6K
13:25 51.46 51.51 51.46 51.51 7.8K
13:26 51.51 51.52 51.51 51.52 6.4K
13:27 51.54 51.55 51.54 51.54 11.0K
13:28 51.55 51.55 51.55 51.55 2.4K
13:29 51.55 51.56 51.54 51.56 9.8K
13:30 51.59 51.59 51.58 51.59 5.8K
13:31 51.58 51.58 51.56 51.56 5.5K
13:32 51.55 51.55 51.55 51.55 0.5K
13:33 51.54 51.55 51.54 51.54 6.6K
13:34 51.54 51.54 51.53 51.54 4.6K
13:35 51.54 51.54 51.52 51.52 7.1K
13:36 51.52 51.52 51.51 51.52 5.2K
13:37 51.52 51.54 51.52 51.54 16.7K
13:38 51.55 51.55 51.55 51.55 4.0K
13:39 51.56 51.56 51.55 51.56 5.7K
13:40 51.57 51.57 51.53 51.53 8.6K
13:41 51.53 51.53 51.51 51.52 12.1K
13:42 51.52 51.53 51.51 51.52 7.1K
13:43 51.51 51.51 51.51 51.51 2.8K
13:44 51.51 51.51 51.51 51.51 5.3K
13:45 51.52 51.52 51.48 51.48 5.7K
13:46 51.48 51.48 51.43 51.43 4.9K
13:47 51.43 51.43 51.40 51.41 3.9K
13:48 51.41 51.42 51.41 51.42 9.8K
13:49 51.42 51.42 51.42 51.42 3.4K
13:50 51.42 51.42 51.41 51.41 6.3K
13:51 51.41 51.43 51.41 51.43 9.7K
13:52 51.44 51.45 51.44 51.45 5.3K
13:53 51.45 51.45 51.44 51.45 6.4K
13:54 51.45 51.45 51.43 51.43 3.4K
13:55 51.44 51.46 51.43 51.46 13.2K
13:56 51.47 51.47 51.44 51.46 11.5K
13:57 51.48 51.48 51.44 51.48 2.3K
13:58 51.46 51.48 51.46 51.48 3.0K
13:59 51.47 51.47 51.43 51.43 8.6K
14:00 51.45 51.45 51.41 51.41 7.0K
14:01 51.41 51.43 51.39 51.40 3.4K
14:02 51.39 51.40 51.35 51.36 4.8K
14:03 51.38 51.39 51.38 51.39 7.4K
14:04 51.38 51.38 51.37 51.38 8.5K
14:05 51.38 51.38 51.37 51.38 4.6K
14:06 51.37 51.37 51.34 51.34 5.8K
14:07 51.33 51.33 51.32 51.33 7.2K
14:08 51.34 51.34 51.34 51.34 9.2K
14:09 51.33 51.34 51.33 51.34 4.0K
14:10 51.34 51.35 51.32 51.35 10.4K
14:11 51.43 51.44 51.42 51.44 12.2K
14:12 51.45 51.45 51.44 51.45 14.1K
14:13 51.44 51.46 51.43 51.44 3.1K
14:14 51.44 51.44 51.41 51.43 2.0K
14:15 51.42 51.42 51.41 51.41 1.5K
14:16 51.42 51.42 51.42 51.42 1.8K
14:17 51.42 51.43 51.42 51.43 9.3K
14:18 51.43 51.43 51.43 51.43 4.8K
14:19 51.42 51.42 51.42 51.42 4.0K
14:20 51.42 51.42 51.40 51.40 13.2K
14:21 51.42 51.42 51.42 51.42 1.2K
14:22 51.42 51.42 51.42 51.42 3.7K
14:23 51.41 51.42 51.41 51.41 8.3K
14:24 51.41 51.42 51.41 51.41 6.0K
14:25 51.41 51.41 51.41 51.41 3.3K
14:26 51.41 51.41 51.40 51.40 7.0K
14:27 51.38 51.38 51.36 51.38 5.8K
14:28 51.37 51.37 51.36 51.36 6.6K
14:29 51.36 51.36 51.36 51.36 4.3K
14:30 51.36 51.38 51.36 51.38 12.2K
14:31 51.38 51.38 51.37 51.38 7.8K
14:32 51.37 51.38 51.37 51.38 2.0K
14:33 51.38 51.38 51.37 51.38 4.9K
14:34 51.37 51.37 51.36 51.36 5.9K
14:35 51.36 51.36 51.34 51.35 9.1K
14:36 51.36 51.36 51.36 51.36 1.7K
14:37 51.37 51.38 51.37 51.38 7.9K
14:38 51.38 51.38 51.38 51.38 3.7K
14:39 51.38 51.38 51.38 51.38 3.4K
14:40 51.37 51.37 51.37 51.37 4.0K
14:41 51.36 51.37 51.36 51.37 9.6K
14:42 51.37 51.37 51.37 51.37 4.8K
14:43 51.37 51.37 51.37 51.37 3.9K
14:44 51.37 51.38 51.37 51.38 8.7K
14:45 51.38 51.38 51.37 51.37 4.4K
14:46 51.37 51.37 51.34 51.35 8.9K
14:47 51.35 51.37 51.35 51.37 11.5K
14:48 51.37 51.38 51.37 51.38 6.8K
14:49 51.39 51.39 51.38 51.39 5.9K
14:50 51.39 51.39 51.39 51.39 0.4K
14:51 51.39 51.39 51.39 51.39 2.8K
14:52 51.39 51.39 51.37 51.38 9.5K
14:53 51.37 51.38 51.37 51.37 5.2K
14:54 51.35 51.35 51.33 51.33 4.4K
14:55 51.33 51.34 51.32 51.32 7.2K
14:56 51.33 51.33 51.30 51.30 11.1K
14:57 51.30 51.30 51.30 51.30 2.2K
14:58 51.30 51.30 51.30 51.30 5.0K
14:59 51.30 51.30 51.29 51.29 9.1K
15:00 51.29 51.29 51.27 51.27 4.1K
15:01 51.29 51.29 51.28 51.28 8.5K
15:02 51.28 51.29 51.28 51.29 3.6K
15:03 51.29 51.29 51.29 51.29 7.3K
15:04 51.29 51.29 51.28 51.29 9.8K
15:05 51.29 51.29 51.28 51.29 15.9K
15:06 51.29 51.29 51.26 51.26 10.9K
15:07 51.26 51.26 51.24 51.24 4.7K
15:08 51.23 51.23 51.20 51.22 8.7K
15:09 51.22 51.22 51.20 51.20 5.9K
15:10 51.20 51.20 51.12 51.18 18.4K
15:11 51.20 51.22 51.20 51.22 10.6K
15:12 51.22 51.22 51.17 51.17 4.7K
15:13 51.20 51.21 51.20 51.21 3.0K
15:14 51.21 51.21 51.18 51.19 9.1K
15:15 51.19 51.19 51.19 51.19 7.2K
15:16 51.20 51.20 51.20 51.20 6.6K
15:17 51.21 51.22 51.21 51.22 3.8K
15:18 51.22 51.23 51.22 51.23 7.0K
15:19 51.23 51.23 51.21 51.21 5.1K
15:20 51.22 51.22 51.20 51.20 4.4K
15:21 51.17 51.21 51.17 51.21 36.5K
15:22 51.20 51.23 51.20 51.23 9.1K
15:23 51.23 51.23 51.23 51.23 6.6K
15:24 51.24 51.24 51.22 51.22 5.7K
15:25 51.22 51.23 51.22 51.23 0.7K
15:26 51.23 51.23 51.23 51.23 6.0K
15:27 51.23 51.23 51.22 51.23 5.4K
15:28 51.22 51.23 51.22 51.23 9.7K
15:29 51.23 51.23 51.23 51.23 1.9K
15:30 51.23 51.23 51.21 51.22 7.4K
15:31 51.22 51.22 51.21 51.22 6.3K
15:32 51.22 51.22 51.20 51.20 6.4K
15:33 51.21 51.21 51.19 51.20 7.8K
15:34 51.20 51.21 51.20 51.21 6.7K
15:35 51.21 51.22 51.21 51.22 4.9K
15:36 51.22 51.22 51.20 51.21 6.7K
15:37 51.21 51.21 51.21 51.21 5.9K
15:38 51.21 51.21 51.21 51.21 5.0K
15:39 51.21 51.21 51.21 51.21 4.7K
15:40 51.21 51.21 51.19 51.20 8.7K
15:41 51.19 51.20 51.19 51.20 12.2K
15:42 51.21 51.22 51.21 51.22 4.3K
15:43 51.23 51.26 51.23 51.26 15.5K
15:44 51.27 51.27 51.26 51.26 8.4K
15:45 51.24 51.30 51.24 51.30 13.0K
15:46 51.29 51.29 51.28 51.29 17.0K
15:47 51.30 51.30 51.30 51.30 1.6K
15:48 51.30 51.30 51.30 51.30 4.1K
15:49 51.30 51.30 51.28 51.28 7.1K
15:50 51.30 51.30 51.26 51.26 15.7K
15:51 51.29 51.30 51.28 51.30 11.1K
15:52 51.31 51.31 51.31 51.31 8.6K
15:53 51.30 51.30 51.28 51.29 7.5K
15:54 51.29 51.35 51.29 51.34 23.9K
15:55 51.33 51.40 51.33 51.39 13.0K
15:56 51.39 51.39 51.34 51.34 14.3K
15:57 51.35 51.38 51.35 51.38 14.1K
15:58 51.38 51.41 51.38 51.38 27.5K
15:59 51.37 51.38 51.35 51.36 138.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし