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
2023-12-29 36.46 36.77 36.42 36.72 1.1M
2023-12-28 36.50 36.68 36.40 36.41 1.0M
2023-12-27 36.53 36.55 36.37 36.50 0.7M
2023-12-26 36.61 36.70 36.45 36.51 0.9M
2023-12-22 36.53 36.80 36.28 36.52 1.5M
2023-12-21 36.44 36.65 36.27 36.41 1.3M
2023-12-20 36.53 36.71 36.31 36.31 1.5M
2023-12-19 36.46 36.67 36.27 36.44 2.5M
2023-12-18 36.47 36.73 36.30 36.32 2.2M
2023-12-15 36.23 36.23 35.75 36.01 7.3M
2023-12-14 36.06 36.39 36.00 36.12 1.8M
2023-12-13 35.73 35.97 35.51 35.82 2.2M
2023-12-12 35.95 35.95 35.53 35.76 1.9M
2023-12-11 36.00 36.12 35.84 35.94 1.7M
2023-12-08 35.90 36.16 35.76 36.08 2.2M
2023-12-07 35.98 36.06 35.64 35.87 1.9M
2023-12-06 36.27 36.34 35.88 35.99 1.7M
2023-12-05 36.66 36.68 36.31 36.36 1.5M
2023-12-04 36.50 36.69 36.45 36.66 1.2M
2023-12-01 36.40 36.64 36.35 36.61 1.5M
2023-11-30 36.30 36.51 36.15 36.46 3.1M
2023-11-29 36.14 36.36 35.98 36.21 1.7M
2023-11-28 36.21 36.23 36.00 36.10 1.4M
2023-11-27 36.02 36.24 35.99 36.15 1.5M
2023-11-24 35.70 36.22 35.70 35.93 0.7M
2023-11-22 35.60 35.83 35.56 35.78 1.1M
2023-11-21 35.87 35.93 35.64 35.72 1.2M
2023-11-20 35.91 36.08 35.78 35.81 1.1M
2023-11-17 35.56 36.00 35.51 35.93 1.2M
2023-11-16 35.60 35.73 35.31 35.47 1.9M
2023-11-15 35.70 35.96 35.47 35.50 1.4M
2023-11-14 35.47 35.72 35.20 35.70 2.3M
2023-11-13 35.37 35.39 35.10 35.29 1.3M
2023-11-10 35.46 35.51 35.07 35.16 2.2M
2023-11-09 35.40 35.67 35.28 35.29 1.3M
2023-11-08 35.56 35.64 35.38 35.38 1.6M
2023-11-07 35.60 35.69 35.35 35.67 1.8M
2023-11-06 36.04 36.06 35.63 35.78 2.0M
2023-11-03 35.68 36.06 35.56 36.05 2.3M
2023-11-02 35.25 35.73 35.06 35.72 2.7M
2023-11-01 36.05 36.21 35.75 36.06 3.4M
2023-10-31 36.09 36.43 35.62 36.04 3.7M
2023-10-30 35.85 35.97 35.65 35.94 2.1M
2023-10-27 36.01 36.01 35.57 35.69 2.1M
2023-10-26 36.06 36.32 35.97 35.99 2.1M
2023-10-25 36.18 36.36 36.04 36.15 1.2M
2023-10-24 35.98 36.25 35.78 36.04 2.2M
2023-10-23 36.04 36.17 35.76 35.98 1.9M
2023-10-20 36.58 36.67 36.20 36.21 1.2M
2023-10-19 36.55 36.65 36.27 36.58 1.3M
2023-10-18 36.45 36.80 36.34 36.47 1.4M
2023-10-17 36.12 36.41 36.12 36.31 1.2M
2023-10-16 36.22 36.25 36.05 36.20 1.0M
2023-10-13 35.90 36.22 35.90 36.12 1.3M
2023-10-12 35.55 35.87 35.49 35.83 1.8M
2023-10-11 35.67 35.75 35.53 35.54 1.8M
2023-10-10 35.90 35.93 35.55 35.68 1.9M
2023-10-09 35.35 35.49 35.27 35.47 1.6M
2023-10-06 35.12 35.21 34.95 35.13 1.3M
2023-10-05 35.00 35.15 34.86 35.07 1.9M
2023-10-04 34.86 35.07 34.69 35.07 2.0M
2023-10-03 35.07 35.19 34.52 34.95 2.4M
2023-10-02 35.69 35.69 35.01 35.13 3.4M
2023-09-29 35.56 35.65 35.43 35.57 2.6M
2023-09-28 35.25 35.69 35.25 35.52 2.1M
2023-09-27 35.30 35.48 35.21 35.41 2.3M
2023-09-26 35.10 35.20 35.00 35.10 1.8M
2023-09-25 35.03 35.42 35.00 35.30 4.0M
2023-09-22 35.03 35.43 35.00 35.03 10.8M
2023-09-21 35.21 35.25 34.92 34.92 2.2M
2023-09-20 34.87 35.30 34.87 35.08 2.8M
2023-09-19 34.87 35.00 34.72 34.95 1.4M
2023-09-18 35.01 35.05 34.70 34.83 1.8M
2023-09-15 34.98 35.06 34.76 34.96 2.3M
2023-09-14 35.00 35.10 34.83 34.92 4.5M
2023-09-13 34.91 34.99 34.79 34.83 1.0M
2023-09-12 34.79 35.04 34.74 34.86 1.9M
2023-09-11 34.83 34.90 34.58 34.69 1.2M
2023-09-08 34.73 34.94 34.63 34.69 1.3M
2023-09-07 34.66 34.91 34.61 34.62 2.0M
2023-09-06 34.93 34.93 34.47 34.57 1.6M
2023-09-05 35.05 35.10 34.85 34.91 1.4M
2023-09-01 35.04 35.11 34.91 35.00 1.1M
2023-08-31 34.99 35.02 34.87 34.89 1.3M
2023-08-30 35.10 35.18 34.89 34.94 1.3M
2023-08-29 35.00 35.10 34.82 35.00 2.6M
2023-08-28 34.93 35.19 34.90 34.96 1.1M
2023-08-25 34.91 35.02 34.74 34.93 1.2M
2023-08-24 34.80 35.05 34.73 34.74 1.0M
2023-08-23 34.90 34.93 34.59 34.85 1.5M
2023-08-22 35.07 35.09 34.70 34.86 1.9M
2023-08-21 34.99 35.02 34.75 34.96 1.7M
2023-08-18 34.74 34.95 34.68 34.92 1.8M
2023-08-17 34.85 35.06 34.77 34.79 1.9M
2023-08-16 34.61 34.93 34.61 34.79 1.9M
2023-08-15 34.75 34.98 34.67 34.90 1.8M
2023-08-14 35.21 35.22 34.91 34.92 2.1M
2023-08-11 34.75 35.17 34.74 35.16 1.9M
2023-08-10 34.83 35.00 34.73 34.84 1.5M
2023-08-09 34.82 35.18 34.82 34.89 1.9M
2023-08-08 34.75 35.10 34.58 34.89 2.1M
2023-08-07 34.90 35.17 34.89 34.95 2.0M
2023-08-04 34.69 35.00 34.58 34.77 2.2M
2023-08-03 34.73 34.90 34.32 34.55 3.6M
2023-08-02 35.50 35.58 35.22 35.34 2.4M
2023-08-01 35.65 35.69 34.77 35.53 3.2M
2023-07-31 35.67 35.71 35.27 35.51 1.8M
2023-07-28 35.32 35.59 35.18 35.45 1.3M
2023-07-27 35.84 35.85 35.23 35.32 1.8M
2023-07-26 35.50 35.79 35.46 35.53 1.7M
2023-07-25 35.12 35.61 35.07 35.47 1.7M
2023-07-24 35.00 35.46 34.92 35.17 2.0M
2023-07-21 34.95 34.99 34.81 34.92 1.4M
2023-07-20 34.78 34.92 34.71 34.75 1.4M
2023-07-19 34.68 34.78 34.57 34.67 1.1M
2023-07-18 34.39 34.82 34.36 34.54 2.6M
2023-07-17 34.54 34.81 34.24 34.40 2.6M
2023-07-14 34.77 34.80 34.44 34.50 2.8M
2023-07-13 34.95 34.95 34.73 34.81 2.4M
2023-07-12 34.71 34.98 34.66 34.80 2.0M
2023-07-11 34.48 34.61 34.43 34.52 1.6M
2023-07-10 34.62 34.74 34.37 34.40 1.4M
2023-07-07 34.25 34.74 34.21 34.48 1.7M
2023-07-06 34.12 34.35 33.96 34.32 1.2M
2023-07-05 34.10 34.20 33.93 34.20 0.8M
2023-07-03 33.89 34.21 33.86 34.01 0.5M
2023-06-30 34.09 34.09 33.82 33.94 1.0M
2023-06-29 33.90 34.12 33.78 33.97 0.9M
2023-06-28 33.74 33.84 33.62 33.84 1.1M
2023-06-27 33.81 33.86 33.57 33.69 1.1M
2023-06-26 33.33 33.86 33.33 33.71 1.5M
2023-06-23 33.35 33.54 33.12 33.23 2.4M
2023-06-22 33.62 33.63 33.21 33.43 1.2M
2023-06-21 33.68 33.96 33.57 33.58 1.0M
2023-06-20 34.24 34.25 33.53 33.64 1.4M
2023-06-16 34.19 34.33 34.02 34.07 6.0M
2023-06-15 33.81 33.99 33.79 33.90 1.5M
2023-06-14 33.58 33.87 33.49 33.74 1.8M
2023-06-13 33.59 33.86 33.48 33.56 1.3M
2023-06-12 33.49 33.62 33.33 33.57 1.2M
2023-06-09 33.62 33.72 33.47 33.51 2.4M
2023-06-08 33.73 33.92 33.59 33.76 1.9M
2023-06-07 33.68 33.81 33.50 33.73 2.4M
2023-06-06 33.62 33.69 33.41 33.60 1.3M
2023-06-05 33.83 33.91 33.48 33.65 1.4M
2023-06-02 33.52 33.78 33.38 33.72 2.2M
2023-06-01 33.29 33.44 33.17 33.33 2.0M
2023-05-31 33.35 33.54 33.19 33.34 2.4M
2023-05-30 33.80 33.80 33.36 33.44 2.0M
2023-05-26 33.86 34.00 33.72 33.87 1.6M
2023-05-25 34.00 34.00 33.62 33.96 1.2M
2023-05-24 34.18 34.18 33.92 34.03 1.2M
2023-05-23 34.26 34.37 34.01 34.20 1.6M
2023-05-22 34.24 34.40 34.13 34.20 0.9M
2023-05-19 34.32 34.35 34.08 34.25 0.9M
2023-05-18 33.95 34.24 33.82 34.20 1.3M
2023-05-17 33.79 34.03 33.64 34.00 1.4M
2023-05-16 33.90 34.02 33.57 33.87 1.7M
2023-05-15 34.25 34.33 33.91 33.91 2.8M
2023-05-12 34.08 34.15 33.76 33.98 0.9M
2023-05-11 34.05 34.05 33.78 33.97 1.3M
2023-05-10 34.10 34.18 33.66 34.17 1.3M
2023-05-09 33.76 34.07 33.73 34.00 1.0M
2023-05-08 34.01 34.13 33.69 33.94 2.6M
2023-05-05 34.09 34.32 33.72 33.99 2.2M
2023-05-04 34.00 34.29 33.75 34.00 3.9M
2023-05-03 35.00 35.14 34.71 34.96 3.6M
2023-05-02 35.14 35.20 34.50 34.74 2.7M
2023-05-01 35.00 35.11 34.85 34.88 1.4M
2023-04-28 34.90 35.12 34.90 34.99 1.2M
2023-04-27 34.86 35.02 34.70 34.94 1.1M
2023-04-26 34.80 34.93 34.61 34.80 1.4M
2023-04-25 34.80 34.90 34.66 34.80 1.1M
2023-04-24 34.80 35.15 34.78 34.94 2.1M
2023-04-21 34.77 34.86 34.59 34.78 2.4M
2023-04-20 34.73 34.73 34.49 34.61 1.0M
2023-04-19 34.60 34.79 34.60 34.66 1.2M
2023-04-18 34.77 34.98 34.73 34.73 1.5M
2023-04-17 34.92 35.11 34.74 34.86 1.7M
2023-04-14 34.87 35.01 34.82 34.91 0.9M
2023-04-13 34.65 34.93 34.54 34.77 1.2M
2023-04-12 34.79 34.88 34.55 34.65 1.4M
2023-04-11 34.56 34.81 34.48 34.63 2.1M
2023-04-10 34.48 34.90 34.24 34.49 1.5M
2023-04-06 34.60 34.86 34.50 34.58 1.6M
2023-04-05 34.56 34.75 34.47 34.64 1.5M
2023-04-04 34.81 34.81 34.10 34.47 1.2M
2023-04-03 34.85 34.86 34.43 34.78 1.6M
2023-03-31 34.54 34.75 34.42 34.45 1.7M
2023-03-30 34.63 34.64 34.39 34.49 1.3M
2023-03-29 34.34 34.55 34.26 34.41 1.2M
2023-03-28 33.99 34.33 33.90 34.21 1.3M
2023-03-27 34.17 34.28 33.95 34.10 1.3M
2023-03-24 33.09 34.16 33.07 34.00 1.3M
2023-03-23 34.00 34.09 33.21 33.60 1.5M
2023-03-22 34.13 34.20 33.74 33.79 2.6M
2023-03-21 34.00 34.32 33.91 34.02 1.9M
2023-03-20 33.60 34.24 33.54 33.73 1.5M
2023-03-17 33.74 33.84 33.03 33.59 5.5M
2023-03-16 33.67 33.72 33.26 33.71 3.1M
2023-03-15 34.17 34.57 33.72 33.92 2.8M
2023-03-14 34.69 34.95 34.41 34.67 2.1M
2023-03-13 34.35 34.72 33.93 34.45 2.2M
2023-03-10 34.80 34.84 34.38 34.60 1.3M
2023-03-09 34.98 35.10 34.64 34.69 1.5M
2023-03-08 34.88 35.14 34.67 34.88 1.2M
2023-03-07 34.95 35.00 34.72 34.86 1.0M
2023-03-06 34.88 35.20 34.88 34.94 1.4M
2023-03-03 35.00 35.15 34.83 34.91 2.2M
2023-03-02 34.57 35.01 34.55 34.80 2.3M
2023-03-01 34.71 34.74 34.34 34.48 1.6M
2023-02-28 34.81 35.04 34.61 34.63 1.5M
2023-02-27 34.95 35.03 34.60 34.86 0.9M
2023-02-24 34.55 34.92 34.46 34.77 0.9M
2023-02-23 34.97 35.01 34.63 34.71 1.0M
2023-02-22 34.90 34.99 34.44 34.76 1.3M
2023-02-21 34.90 34.92 34.55 34.72 1.5M
2023-02-17 34.70 35.03 34.66 34.91 1.5M
2023-02-16 35.00 35.37 34.84 35.12 4.2M
2023-02-15 34.70 35.09 34.61 35.01 1.7M
2023-02-14 34.73 35.04 34.50 34.64 2.0M
2023-02-13 34.50 34.71 34.43 34.43 1.1M
2023-02-10 34.67 34.72 34.30 34.46 3.6M
2023-02-09 34.50 34.68 34.36 34.56 0.9M
2023-02-08 34.00 34.67 34.00 34.59 2.8M
2023-02-07 34.11 34.21 33.75 33.97 1.3M
2023-02-06 34.00 34.21 33.69 34.09 1.4M
2023-02-03 34.11 34.63 34.02 34.09 2.4M
2023-02-02 34.95 35.17 34.75 34.87 2.4M
2023-02-01 35.09 35.14 34.67 34.80 2.0M
2023-01-31 34.81 35.15 34.50 34.92 1.8M
2023-01-30 34.85 35.08 34.44 34.67 5.9M
2023-01-27 35.00 35.21 34.84 34.85 1.3M
2023-01-26 35.00 35.05 34.72 34.95 1.1M
2023-01-25 34.77 34.85 34.30 34.74 0.9M
2023-01-24 34.95 35.06 34.50 34.74 1.2M
2023-01-23 34.55 34.91 34.39 34.87 3.7M
2023-01-20 34.61 34.65 34.27 34.47 1.1M
2023-01-19 33.89 34.59 33.75 34.38 1.2M
2023-01-18 34.46 34.55 33.92 33.96 1.2M
2023-01-17 34.25 34.48 34.10 34.25 0.9M
2023-01-13 34.08 34.37 33.96 34.10 0.7M
2023-01-12 33.94 34.20 33.70 34.13 2.1M
2023-01-11 33.69 33.97 33.57 33.68 1.3M
2023-01-10 33.68 33.89 33.42 33.45 1.1M
2023-01-09 34.00 34.20 33.48 33.61 1.6M
2023-01-06 33.24 33.69 33.17 33.59 1.8M
2023-01-05 32.82 32.97 32.25 32.96 1.6M
2023-01-04 32.56 32.93 32.45 32.82 1.5M
2023-01-03 32.73 33.09 32.45 32.58 2.0M