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
2025-09-29 51.19 51.19 49.86 50.06 2.2M
2025-09-26 51.35 51.77 51.23 51.28 0.8M
2025-09-25 51.24 51.65 50.70 51.36 3.2M
2025-09-24 50.28 51.42 50.22 51.13 1.5M
2025-09-23 50.15 50.23 49.97 50.12 1.1M
2025-09-22 50.34 50.34 49.92 50.04 1.2M
2025-09-19 50.58 50.87 50.28 50.33 1.6M
2025-09-18 51.00 51.30 50.58 50.75 1.1M
2025-09-17 51.12 51.33 50.86 51.01 1.0M
2025-09-16 51.31 51.54 50.84 51.06 0.8M
2025-09-15 51.15 51.60 51.08 51.22 2.4M
2025-09-12 50.95 51.09 50.70 51.08 1.4M
2025-09-11 49.92 50.90 49.89 50.84 1.6M
2025-09-10 50.16 50.67 49.81 49.82 1.6M
2025-09-09 50.00 50.44 50.00 50.03 0.9M
2025-09-08 50.50 50.67 49.97 50.14 1.2M
2025-09-05 50.80 50.96 49.97 50.51 1.3M
2025-09-04 50.97 51.49 50.78 50.81 1.1M
2025-09-03 51.13 51.23 50.74 50.88 1.2M
2025-09-02 50.75 51.14 50.66 50.97 1.5M
2025-08-29 50.64 51.05 50.52 50.87 1.3M
2025-08-28 50.12 50.52 49.90 50.43 1.4M
2025-08-27 50.98 51.09 50.04 50.04 1.6M
2025-08-26 50.49 50.81 49.91 50.77 1.1M
2025-08-25 50.73 50.83 50.26 50.33 0.8M
2025-08-22 50.52 50.88 50.50 50.73 0.8M
2025-08-21 50.45 50.82 50.30 50.48 0.7M
2025-08-20 49.81 50.63 49.80 50.50 1.0M
2025-08-19 49.50 49.63 49.15 49.63 1.1M
2025-08-18 50.00 50.10 49.22 49.42 1.7M
2025-08-15 50.39 50.85 49.97 50.00 2.1M
2025-08-14 49.80 50.23 49.65 50.16 2.4M
2025-08-13 49.85 49.89 49.40 49.70 1.4M
2025-08-12 50.10 50.45 49.69 49.85 1.9M
2025-08-11 50.33 50.44 49.92 50.20 1.6M
2025-08-08 50.47 51.06 50.34 50.41 1.8M
2025-08-07 51.66 52.00 51.41 51.52 1.2M
2025-08-06 51.16 51.99 51.01 51.31 1.7M
2025-08-05 52.50 52.92 50.75 50.86 2.9M
2025-08-04 52.02 52.82 52.02 52.71 1.7M
2025-08-01 52.55 52.55 51.60 51.85 1.3M
2025-07-31 52.26 52.93 52.14 52.50 1.3M
2025-07-30 51.79 53.10 51.70 52.07 1.9M
2025-07-29 51.01 52.12 51.01 51.77 1.5M
2025-07-28 51.11 51.27 50.69 50.99 1.1M
2025-07-25 51.50 51.50 50.75 50.95 1.3M
2025-07-24 51.05 51.52 50.80 51.32 0.9M
2025-07-23 50.45 51.12 50.44 50.93 0.7M
2025-07-22 50.21 50.87 50.15 50.45 1.1M
2025-07-21 51.01 51.01 50.13 50.26 1.1M
2025-07-18 50.56 51.19 50.44 50.80 1.4M
2025-07-17 50.45 50.58 50.06 50.52 1.0M
2025-07-16 50.58 50.90 50.14 50.47 1.0M
2025-07-15 50.81 50.95 50.12 50.71 1.1M
2025-07-14 50.79 51.04 50.55 50.95 0.9M
2025-07-11 50.46 50.89 50.33 50.66 1.1M
2025-07-10 50.60 50.70 50.13 50.46 0.9M
2025-07-09 50.96 50.96 50.55 50.76 1.1M
2025-07-08 50.80 51.07 50.53 50.96 0.8M
2025-07-07 50.75 51.33 50.58 50.74 0.9M
2025-07-03 51.12 51.33 50.73 51.04 0.5M
2025-07-02 50.91 51.27 50.46 51.05 0.8M
2025-07-01 51.61 51.61 50.73 50.79 1.8M
2025-06-30 51.34 51.81 51.18 51.51 1.0M
2025-06-27 51.21 51.74 51.05 51.61 1.3M
2025-06-26 51.70 52.00 50.87 51.22 2.3M
2025-06-25 52.09 52.16 51.24 51.96 1.3M
2025-06-24 51.04 52.13 51.02 51.84 1.1M
2025-06-23 51.66 51.79 50.73 51.13 1.4M
2025-06-20 51.44 51.60 51.02 51.38 1.7M
2025-06-18 51.51 51.96 51.01 51.41 0.8M
2025-06-17 51.72 52.31 51.39 51.45 1.0M
2025-06-16 52.00 52.30 51.35 51.51 1.1M
2025-06-13 52.17 52.40 51.46 51.88 2.2M
2025-06-12 51.59 51.88 51.36 51.87 0.6M
2025-06-11 51.31 51.85 51.11 51.65 1.1M
2025-06-10 51.19 51.58 50.66 50.93 1.1M
2025-06-09 51.53 51.58 50.90 51.06 1.7M
2025-06-06 51.50 51.76 51.16 51.32 0.8M
2025-06-05 51.24 51.54 50.98 51.30 0.9M
2025-06-04 52.00 52.16 50.88 51.03 0.9M
2025-06-03 51.22 52.17 51.12 51.80 1.0M
2025-06-02 51.47 51.57 50.91 51.40 0.9M
2025-05-30 50.86 51.63 50.74 51.00 1.3M
2025-05-29 50.90 50.98 50.41 50.91 0.9M
2025-05-28 51.32 51.38 50.64 50.86 0.7M
2025-05-27 51.44 51.55 50.88 51.16 0.9M
2025-05-23 50.09 50.83 50.00 50.61 1.0M
2025-05-22 50.30 50.66 50.12 50.32 1.1M
2025-05-21 51.38 51.48 50.64 50.65 1.2M
2025-05-20 51.76 51.85 51.20 51.38 0.6M
2025-05-19 51.83 51.87 51.36 51.84 1.1M
2025-05-16 51.86 52.38 51.60 52.10 1.4M
2025-05-15 50.35 51.71 50.35 51.64 1.2M
2025-05-14 50.54 50.73 49.96 50.53 1.1M
2025-05-13 49.24 50.75 48.97 50.44 2.0M
2025-05-12 50.20 50.20 48.68 48.96 1.6M
2025-05-09 49.10 49.39 48.67 49.12 1.3M
2025-05-08 49.50 50.18 49.19 49.75 2.4M
2025-05-07 50.47 50.47 48.81 49.25 2.1M
2025-05-06 50.65 51.77 49.17 49.79 2.2M
2025-05-05 51.75 51.85 50.58 50.63 1.9M
2025-05-02 51.48 52.04 51.03 51.87 1.3M
2025-05-01 51.06 51.70 50.57 50.86 1.9M
2025-04-30 51.28 51.50 50.25 50.93 1.6M
2025-04-29 52.43 52.63 51.68 52.07 0.9M
2025-04-28 52.68 52.73 51.72 52.43 1.2M
2025-04-25 52.60 52.71 51.80 52.56 0.9M
2025-04-24 51.59 52.58 51.32 52.52 1.4M
2025-04-23 51.49 51.79 50.71 51.17 1.7M
2025-04-22 50.04 51.04 49.80 50.62 1.3M
2025-04-21 50.47 50.71 48.90 49.22 1.8M
2025-04-17 50.48 51.63 50.26 50.57 1.8M
2025-04-16 50.36 51.22 50.15 50.22 1.1M
2025-04-15 49.91 50.79 49.70 50.13 1.6M
2025-04-14 49.16 49.93 48.75 49.60 1.6M
2025-04-11 47.50 48.27 46.72 48.19 1.5M
2025-04-10 48.00 48.13 46.29 47.41 2.2M
2025-04-09 46.00 49.22 45.45 48.27 4.9M
2025-04-08 49.22 49.47 46.19 46.68 2.8M
2025-04-07 46.01 49.27 44.60 47.22 5.1M
2025-04-04 50.51 50.68 47.39 48.48 6.1M
2025-04-03 52.82 53.10 52.12 52.17 2.2M
2025-04-02 53.44 54.02 53.32 53.89 0.8M
2025-04-01 53.50 53.69 52.81 53.65 1.2M
2025-03-31 53.77 54.00 53.17 53.52 1.1M
2025-03-28 53.75 54.21 53.38 54.04 1.2M
2025-03-27 53.72 54.12 53.45 53.68 2.0M
2025-03-26 53.31 54.52 53.31 53.72 2.3M
2025-03-25 53.85 54.06 53.31 53.36 1.1M
2025-03-24 53.80 54.46 53.77 53.89 1.5M
2025-03-21 53.88 54.00 53.40 53.70 5.1M
2025-03-20 54.27 54.38 53.81 54.07 1.5M
2025-03-19 54.50 54.74 54.12 54.35 1.7M
2025-03-18 54.80 54.87 54.27 54.45 1.8M
2025-03-17 53.49 54.87 53.42 54.65 1.9M
2025-03-14 52.45 53.51 52.28 53.33 2.0M
2025-03-13 53.35 53.50 52.34 52.38 1.4M
2025-03-12 53.00 53.55 52.40 53.10 1.5M
2025-03-11 52.29 53.05 52.02 52.51 1.9M
2025-03-10 52.16 52.75 51.73 52.35 1.7M
2025-03-07 52.32 53.04 51.46 52.70 2.4M
2025-03-06 52.71 53.07 51.62 52.32 1.9M
2025-03-05 53.04 53.39 51.93 53.04 1.8M
2025-03-04 54.00 54.16 52.14 53.07 3.2M
2025-03-03 54.25 54.79 53.88 54.26 1.6M
2025-02-28 52.06 53.91 52.03 53.91 2.0M
2025-02-27 52.94 53.01 52.16 52.24 1.3M
2025-02-26 52.86 53.37 52.42 52.86 1.6M
2025-02-25 53.15 53.20 51.88 52.86 1.7M
2025-02-24 53.53 53.58 52.23 53.15 1.7M
2025-02-21 53.75 54.16 53.16 53.38 1.5M
2025-02-20 53.84 54.32 52.91 53.84 2.0M
2025-02-19 54.58 54.74 53.57 53.73 1.8M
2025-02-18 54.00 54.68 53.90 54.63 1.5M
2025-02-14 54.00 54.52 53.71 53.83 1.7M
2025-02-13 52.43 53.76 52.43 53.71 1.9M
2025-02-12 52.90 53.41 52.46 52.64 1.1M
2025-02-11 53.71 53.95 52.93 53.18 1.2M
2025-02-10 53.63 53.95 53.31 53.57 2.0M
2025-02-07 53.55 53.81 52.84 53.18 1.6M
2025-02-06 53.72 54.18 53.20 53.55 1.5M
2025-02-05 52.65 53.93 52.65 53.82 2.7M
2025-02-04 50.44 53.24 50.14 52.63 3.1M
2025-02-03 50.30 51.85 50.30 51.41 2.6M
2025-01-31 53.25 53.32 51.94 52.01 2.9M
2025-01-30 51.97 53.55 51.84 53.36 5.3M
2025-01-29 51.66 52.18 51.55 51.70 1.0M
2025-01-28 51.24 51.64 50.83 51.56 1.4M
2025-01-27 51.48 51.75 50.25 50.80 2.4M
2025-01-24 52.09 52.50 51.82 51.88 1.2M
2025-01-23 52.17 52.81 51.83 51.88 1.4M
2025-01-22 53.00 53.15 51.90 51.94 1.7M
2025-01-21 51.48 52.76 51.46 52.64 2.4M
2025-01-17 50.75 51.24 50.68 51.15 1.3M
2025-01-16 50.00 50.91 50.00 50.81 1.3M
2025-01-15 50.20 50.65 50.14 50.19 1.4M
2025-01-14 48.89 50.06 48.79 49.76 1.7M
2025-01-13 48.64 49.34 48.50 48.76 1.7M
2025-01-10 48.55 48.84 47.90 48.35 1.5M
2025-01-08 48.04 48.49 47.65 48.48 1.2M
2025-01-07 48.82 48.82 47.77 47.88 1.7M
2025-01-06 48.71 48.95 48.41 48.52 1.0M
2025-01-03 49.45 49.45 48.41 48.52 2.0M
2025-01-02 47.91 48.95 47.90 48.64 2.2M