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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 29.14 29.67 29.05 29.59 1.0M
2021-12-30 29.17 29.30 28.97 29.14 0.9M
2021-12-29 29.01 29.18 28.80 29.14 1.3M
2021-12-28 29.33 29.53 28.92 29.06 1.2M
2021-12-27 28.90 29.34 28.74 29.33 1.5M
2021-12-23 28.67 28.94 28.62 28.86 1.3M
2021-12-22 28.67 28.90 28.32 28.58 1.6M
2021-12-21 28.25 28.73 28.25 28.67 1.4M
2021-12-20 28.52 28.52 27.65 28.09 2.1M
2021-12-17 28.51 28.86 28.16 28.67 2.7M
2021-12-16 28.66 28.96 28.50 28.76 2.2M
2021-12-15 28.05 28.50 27.81 28.36 2.1M
2021-12-14 28.04 28.45 27.90 28.18 1.9M
2021-12-13 29.07 29.07 28.05 28.26 2.4M
2021-12-10 29.00 29.11 28.66 28.99 1.9M
2021-12-09 29.53 29.53 28.96 28.96 2.5M
2021-12-08 29.92 30.08 29.38 29.56 2.6M
2021-12-07 29.83 30.26 29.64 29.86 3.2M
2021-12-06 29.49 29.55 28.80 29.31 4.2M
2021-12-03 29.99 30.06 29.03 29.13 1.8M
2021-12-02 28.83 29.58 28.72 29.29 1.3M
2021-12-01 29.72 30.15 28.74 28.74 2.1M
2021-11-30 29.50 29.82 29.07 29.31 2.3M
2021-11-29 30.82 30.83 29.95 29.98 2.7M
2021-11-26 30.09 30.58 29.79 30.42 1.5M
2021-11-24 30.40 31.05 30.40 31.05 1.2M
2021-11-23 30.25 30.78 30.15 30.61 1.7M
2021-11-22 29.83 30.32 29.60 30.04 2.7M
2021-11-19 30.35 30.35 29.60 29.68 1.7M
2021-11-18 30.13 30.30 29.82 30.30 2.0M
2021-11-17 30.75 30.94 30.06 30.07 1.8M
2021-11-16 31.00 31.17 30.73 30.77 2.2M
2021-11-15 30.85 31.00 30.57 30.92 2.0M
2021-11-12 30.84 31.27 30.68 30.87 2.4M
2021-11-11 30.72 31.19 30.71 31.15 3.0M
2021-11-10 30.57 30.99 30.44 30.75 2.4M
2021-11-09 32.16 32.26 31.47 31.96 2.8M
2021-11-08 31.28 32.06 31.11 31.95 4.4M
2021-11-05 31.21 31.33 30.93 31.18 2.2M
2021-11-04 31.34 31.40 30.73 31.02 2.2M
2021-11-03 31.24 31.24 30.76 30.92 2.5M
2021-11-02 31.43 31.93 30.90 31.24 4.3M
2021-11-01 30.30 30.93 30.25 30.61 2.2M
2021-10-29 30.50 30.51 29.80 30.12 2.7M
2021-10-28 30.88 31.09 30.31 30.50 2.6M
2021-10-27 30.70 31.10 30.65 30.88 1.7M
2021-10-26 31.19 31.30 30.53 30.90 1.8M
2021-10-25 30.85 31.19 30.75 30.99 2.2M
2021-10-22 30.93 31.05 30.49 30.75 2.2M
2021-10-21 31.32 31.53 30.81 30.94 2.4M
2021-10-20 30.85 31.52 30.85 31.48 1.7M
2021-10-19 30.92 31.15 30.87 30.97 1.1M
2021-10-18 31.22 31.38 30.76 30.84 1.4M
2021-10-15 31.18 31.38 31.09 31.12 1.2M
2021-10-14 30.50 31.05 30.33 30.93 2.2M
2021-10-13 30.00 30.24 29.58 30.24 1.5M
2021-10-12 30.26 30.52 30.09 30.13 1.4M
2021-10-11 29.88 30.55 29.85 30.31 1.8M
2021-10-08 29.59 29.80 29.42 29.71 1.1M
2021-10-07 29.00 29.65 29.00 29.39 2.0M
2021-10-06 28.95 29.09 28.67 29.00 1.6M
2021-10-05 29.77 30.02 29.01 29.21 1.6M
2021-10-04 29.17 29.86 29.14 29.43 1.8M
2021-10-01 28.60 29.26 28.53 28.94 1.6M
2021-09-30 28.81 29.11 28.47 28.47 2.1M
2021-09-29 29.03 29.24 28.75 28.75 1.6M
2021-09-28 29.17 29.52 28.72 28.90 2.1M
2021-09-27 29.10 29.53 29.01 29.14 2.4M
2021-09-24 28.74 28.95 28.48 28.76 1.7M
2021-09-23 28.26 28.89 28.26 28.79 2.3M
2021-09-22 28.26 28.47 27.95 28.23 2.9M
2021-09-21 28.00 28.09 27.55 27.97 1.5M
2021-09-20 28.04 28.21 27.43 27.84 2.2M
2021-09-17 28.33 28.76 28.00 28.64 4.5M
2021-09-16 28.07 28.47 27.76 28.33 2.1M
2021-09-15 28.20 28.40 27.99 28.04 2.5M
2021-09-14 28.70 28.75 28.06 28.08 1.5M
2021-09-13 28.33 28.83 28.27 28.60 1.9M
2021-09-10 28.74 28.74 28.10 28.14 1.7M
2021-09-09 28.38 28.84 28.33 28.53 1.5M
2021-09-08 29.11 29.17 28.50 28.57 1.4M
2021-09-07 29.12 29.49 28.88 28.99 0.9M
2021-09-03 29.10 29.45 29.07 29.32 1.1M
2021-09-02 28.80 29.41 28.79 29.19 2.5M
2021-09-01 28.19 28.75 28.01 28.60 1.6M
2021-08-31 28.21 28.64 28.02 28.12 2.4M
2021-08-30 28.50 28.81 28.26 28.27 1.3M
2021-08-27 27.89 28.48 27.89 28.35 1.2M
2021-08-26 28.25 28.31 27.67 27.67 1.6M
2021-08-25 27.81 28.40 27.60 28.15 1.8M
2021-08-24 28.02 28.18 27.75 27.83 1.4M
2021-08-23 28.08 28.42 27.88 27.96 1.5M
2021-08-20 27.25 27.73 27.20 27.73 1.2M
2021-08-19 27.21 27.36 26.80 27.32 2.5M
2021-08-18 28.21 28.21 27.43 27.53 2.0M
2021-08-17 28.09 28.49 27.68 27.99 1.2M
2021-08-16 27.93 28.43 27.79 28.14 1.5M
2021-08-13 28.88 28.88 28.16 28.21 1.7M
2021-08-12 28.40 28.77 27.95 28.77 1.4M
2021-08-11 28.25 28.47 27.93 28.41 1.6M
2021-08-10 27.35 28.22 27.22 28.16 1.9M
2021-08-09 27.23 27.45 26.96 27.20 1.8M
2021-08-06 27.70 27.90 27.37 27.50 1.8M
2021-08-05 27.66 28.03 27.29 27.59 2.8M
2021-08-04 28.23 28.98 27.85 28.19 3.6M
2021-08-03 28.30 28.63 27.88 28.42 2.4M
2021-08-02 28.52 28.88 27.87 28.05 2.6M
2021-07-30 28.74 28.89 28.24 28.38 1.6M
2021-07-29 28.74 28.83 28.12 28.77 1.6M
2021-07-28 27.99 28.54 27.65 28.43 1.5M
2021-07-27 28.27 28.37 27.81 27.87 1.2M
2021-07-26 27.89 28.52 27.85 28.41 1.4M
2021-07-23 27.83 28.00 27.57 27.96 1.5M
2021-07-22 27.67 28.13 27.44 27.79 1.5M
2021-07-21 28.22 28.75 27.52 27.52 2.5M
2021-07-20 26.47 27.61 26.28 27.61 2.2M
2021-07-19 26.59 26.81 26.01 26.20 4.6M
2021-07-16 27.85 28.10 27.22 27.42 2.9M
2021-07-15 28.45 28.45 27.73 27.96 2.6M
2021-07-14 28.83 29.23 28.44 28.53 1.5M
2021-07-13 29.55 29.65 28.76 28.77 1.7M
2021-07-12 29.75 29.87 29.48 29.58 1.6M
2021-07-09 29.37 29.86 29.26 29.86 1.2M
2021-07-08 28.54 29.07 28.33 29.05 1.5M
2021-07-07 29.76 30.05 28.79 28.89 1.9M
2021-07-06 30.03 30.10 29.31 29.88 1.3M
2021-07-02 29.94 30.05 29.61 30.03 1.4M
2021-07-01 29.99 30.09 29.54 29.84 1.8M
2021-06-30 29.17 29.80 29.17 29.61 1.3M
2021-06-29 29.01 29.36 28.92 29.17 0.9M
2021-06-28 29.39 29.39 28.41 28.90 2.8M
2021-06-25 29.39 29.62 29.01 29.39 1.9M
2021-06-24 29.58 29.73 29.25 29.31 6.8M
2021-06-23 29.88 30.08 29.53 29.53 1.1M
2021-06-22 30.24 30.25 29.56 29.77 3.1M
2021-06-21 29.97 30.32 29.94 30.22 1.9M
2021-06-18 29.86 30.14 29.53 29.62 2.5M
2021-06-17 31.06 31.08 29.66 30.23 2.8M
2021-06-16 30.92 31.31 30.77 30.94 2.1M
2021-06-15 31.26 31.40 30.72 31.14 2.1M
2021-06-14 30.82 31.33 30.69 31.13 2.5M
2021-06-11 30.32 30.85 30.30 30.68 1.8M
2021-06-10 29.86 30.22 29.64 30.19 1.5M
2021-06-09 29.45 29.86 29.36 29.63 2.1M
2021-06-08 29.15 29.52 28.87 29.38 2.2M
2021-06-07 29.26 29.52 29.20 29.24 2.1M
2021-06-04 29.19 29.66 29.01 29.12 2.6M
2021-06-03 29.11 29.33 28.97 29.04 1.8M
2021-06-02 29.18 29.34 28.95 29.04 2.0M
2021-06-01 28.99 29.23 28.97 29.08 2.0M
2021-05-28 28.88 28.95 28.44 28.63 1.9M
2021-05-27 29.26 29.26 28.65 28.74 2.3M
2021-05-26 28.70 29.02 28.51 28.85 2.1M
2021-05-25 28.85 28.95 28.60 28.76 1.9M
2021-05-24 28.95 28.96 28.65 28.86 1.7M
2021-05-21 29.13 29.34 28.68 28.72 1.6M
2021-05-20 29.11 29.18 28.68 29.01 1.9M
2021-05-19 28.97 29.36 28.66 29.04 2.2M
2021-05-18 29.74 29.87 29.35 29.35 1.6M
2021-05-17 28.75 29.65 28.34 29.65 2.8M
2021-05-14 29.00 29.56 28.63 28.69 3.6M
2021-05-13 27.78 28.52 27.74 28.47 1.4M
2021-05-12 28.49 28.95 27.91 28.01 1.9M
2021-05-11 28.03 28.56 27.70 28.34 1.7M
2021-05-10 28.27 28.70 28.21 28.52 4.0M
2021-05-07 27.90 28.45 27.71 28.31 3.2M
2021-05-06 28.00 28.33 27.55 28.29 1.9M
2021-05-05 28.50 28.88 27.33 28.64 4.0M
2021-05-04 27.57 28.45 27.38 28.15 3.6M
2021-05-03 27.42 27.50 26.92 27.31 2.8M
2021-04-30 27.49 27.67 26.99 26.99 2.2M
2021-04-29 27.35 27.58 27.05 27.53 2.2M
2021-04-28 26.75 27.24 26.75 27.23 2.7M
2021-04-27 26.72 26.85 26.31 26.56 1.8M
2021-04-26 26.70 26.90 26.59 26.71 1.7M
2021-04-23 26.37 26.65 26.15 26.52 1.8M
2021-04-22 26.80 26.80 26.08 26.20 1.5M
2021-04-21 25.97 26.75 25.85 26.69 1.2M
2021-04-20 26.71 26.71 25.86 26.18 2.2M
2021-04-19 26.71 26.88 26.56 26.70 5.0M
2021-04-16 26.85 26.88 26.59 26.61 1.4M
2021-04-15 26.50 26.81 26.22 26.73 1.4M
2021-04-14 26.18 26.76 26.18 26.40 2.4M
2021-04-13 25.80 26.16 25.78 26.08 1.2M
2021-04-12 26.27 26.34 25.87 25.92 1.9M
2021-04-09 26.53 26.73 26.00 26.06 1.8M
2021-04-08 26.18 26.68 26.01 26.68 1.3M
2021-04-07 26.34 26.36 26.05 26.33 1.4M
2021-04-06 26.22 26.48 25.96 26.17 1.6M
2021-04-05 26.15 26.20 25.64 26.12 1.9M
2021-04-01 25.74 26.21 25.63 26.12 2.4M
2021-03-31 25.35 25.97 25.26 25.63 3.0M
2021-03-30 25.04 25.56 24.90 25.32 1.3M
2021-03-29 25.61 25.80 24.97 25.26 1.9M
2021-03-26 25.12 25.73 25.03 25.52 3.1M
2021-03-25 24.66 25.20 24.27 25.03 2.6M
2021-03-24 25.00 25.33 24.90 25.00 2.0M
2021-03-23 25.59 25.73 24.68 24.70 3.8M
2021-03-22 26.15 26.17 25.81 25.97 2.7M
2021-03-19 25.50 26.31 25.50 26.04 3.6M
2021-03-18 26.06 26.37 25.43 25.44 3.1M
2021-03-17 26.02 26.44 25.83 26.35 2.3M
2021-03-16 26.55 26.55 25.80 25.98 2.6M
2021-03-15 26.45 26.53 26.12 26.28 2.9M
2021-03-12 26.25 26.46 25.98 26.35 2.4M
2021-03-11 26.73 26.73 26.18 26.33 2.6M
2021-03-10 25.71 26.43 25.57 26.36 3.1M
2021-03-09 26.10 26.15 25.36 25.36 2.4M
2021-03-08 25.92 26.19 25.57 26.00 2.3M
2021-03-05 25.91 26.15 25.00 25.78 1.8M
2021-03-04 25.00 26.04 25.00 25.48 2.6M
2021-03-03 25.00 25.42 24.81 24.90 3.2M
2021-03-02 24.99 25.10 24.73 24.88 1.9M
2021-03-01 24.28 25.00 24.17 24.99 4.3M
2021-02-26 23.88 24.06 23.24 23.81 3.2M
2021-02-25 24.76 25.00 23.87 23.92 2.6M
2021-02-24 24.77 25.19 24.53 24.67 3.3M
2021-02-23 24.43 24.79 23.53 24.66 2.9M
2021-02-22 24.57 25.10 24.45 24.51 3.2M
2021-02-19 24.52 24.70 24.14 24.50 2.1M
2021-02-18 24.95 25.12 24.33 24.42 1.9M
2021-02-17 25.05 25.21 24.33 25.20 2.4M
2021-02-16 24.99 25.11 24.59 25.00 2.4M
2021-02-12 23.63 24.64 23.59 24.61 3.0M
2021-02-11 23.81 24.20 23.32 23.59 2.3M
2021-02-10 23.80 24.53 23.67 23.95 3.2M
2021-02-09 23.95 24.07 23.54 23.60 1.9M
2021-02-08 23.70 24.24 23.65 23.94 2.2M
2021-02-05 23.64 23.92 23.46 23.56 2.1M
2021-02-04 24.23 24.50 24.00 24.09 2.8M
2021-02-03 23.90 24.44 23.82 24.03 3.1M
2021-02-02 23.94 24.39 23.41 23.52 2.9M
2021-02-01 23.63 23.63 23.06 23.29 3.3M
2021-01-29 23.25 23.46 22.84 23.11 1.8M
2021-01-28 21.92 23.32 21.92 23.29 2.5M
2021-01-27 22.50 22.68 21.66 21.97 3.0M
2021-01-26 23.65 23.95 22.61 22.68 2.9M
2021-01-25 22.90 23.65 22.71 23.65 3.4M
2021-01-22 22.95 23.30 22.69 23.00 2.0M
2021-01-21 24.40 24.47 23.12 23.57 2.3M
2021-01-20 24.46 24.59 24.05 24.19 2.1M
2021-01-19 24.81 24.95 24.19 24.22 2.1M
2021-01-15 24.86 24.95 24.11 24.65 1.7M
2021-01-14 25.03 25.26 24.76 24.90 3.4M
2021-01-13 25.00 25.29 24.83 24.91 2.6M
2021-01-12 24.18 24.88 24.13 24.85 2.3M
2021-01-11 23.49 24.11 23.35 23.88 1.8M
2021-01-08 24.10 24.18 23.42 23.50 1.9M
2021-01-07 24.00 24.30 23.82 23.96 1.7M
2021-01-06 23.15 23.95 22.75 23.94 4.0M
2021-01-05 22.13 23.35 22.12 22.86 2.4M
2021-01-04 22.13 22.34 21.66 21.97 2.6M