Hot Features
プレミアム
MPLX LP (MPLX)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 0.522875816993 | 53.55 | 53.9536 | 52.43 | 1558500 | 53.32721408 | CS |
| 4 | 3.08 | 6.06896551724 | 50.75 | 54.18 | 50.14 | 2070891 | 52.57711256 | CS |
| 12 | 5.44 | 11.2419921471 | 48.39 | 54.18 | 45.89 | 1874346 | 50.01538928 | CS |
| 26 | 12.98 | 31.7747858017 | 40.85 | 54.18 | 40.73 | 1676103 | 47.13562402 | CS |
| 52 | 15.83 | 41.6578947368 | 38 | 54.18 | 37.93 | 1834709 | 43.76929677 | CS |
| 156 | 20.18 | 59.970282318 | 33.65 | 54.18 | 27.465 | 1862421 | 37.0276804 | CS |
| 260 | 29.88 | 124.759916493 | 23.95 | 54.18 | 6.87 | 2261479 | 29.26239827 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 53.83 | 0.12 | 0.22 | 54 | 54.52 | 53.71 | 1749232 |
| 1739490000 | 53.71 | 1.07 | 2.03 | 52.43 | 53.76 | 52.43 | 1877981 |
| 1739403600 | 52.64 | -0.54 | -1.02 | 52.9 | 53.41 | 52.455 | 1143175 |
| 1739317200 | 53.18 | -0.39 | -0.73 | 53.71 | 53.95 | 52.93 | 1232204 |
| 1739230800 | 53.57 | 0.39 | 0.73 | 53.63 | 53.9536 | 53.31 | 1972181 |
| 1738971600 | 53.18 | -0.37 | -0.69 | 53.55 | 53.805 | 52.84 | 1468079 |
| 1738885200 | 53.55 | -0.27 | -0.50 | 53.72 | 54.18 | 53.2 | 1527376 |
| 1738798800 | 53.82 | 1.19 | 2.26 | 52.65 | 53.93 | 52.65 | 2651790 |
| 1738712400 | 52.63 | 1.22 | 2.37 | 50.75 | 53.24 | 50.14 | 3134200 |
| 1738626000 | 51.41 | -0.6 | -1.15 | 50.35 | 51.85 | 50.3 | 2477188 |
| 1738366800 | 52.01 | -1.35 | -2.53 | 53.25 | 53.32 | 51.94 | 2909219 |
| 1738280400 | 53.36 | 1.66 | 3.21 | 51.97 | 53.55 | 51.8425 | 5262958 |
| 1738194000 | 51.7 | 0.14 | 0.27 | 51.66 | 52.1799 | 51.55 | 1046153 |
| 1738107600 | 51.56 | 0.76 | 1.50 | 51.24 | 51.64 | 50.83 | 1425583 |
| 1738021200 | 50.8 | -1.08 | -2.08 | 51.48 | 51.75 | 50.25 | 2421999 |
| 1737762000 | 51.88 | -0.06 | -0.12 | 52.09 | 52.5 | 51.82 | 1202332 |
| 1737675600 | 51.94 | 0 | 0.00 | 51.94 | 51.94 | 51.94 | 0 |
| 1737589200 | 51.94 | -0.7 | -1.33 | 53 | 53.005 | 51.9 | 1634200 |
| 1737502800 | 52.64 | 1.49 | 2.91 | 51.4879 | 52.76 | 51.46 | 2347129 |
| 1737157200 | 51.15 | 0.34 | 0.67 | 50.75 | 51.24 | 50.67 | 1277059 |
| 1737070800 | 50.81 | 0.62 | 1.24 | 50.08 | 50.91 | 50 | 1256404 |
| 1736984400 | 50.19 | 0.43 | 0.86 | 50.2 | 50.65 | 50.14 | 1383600 |
| 1736898000 | 49.76 | 1 | 2.05 | 48.89 | 50.06 | 48.7854 | 1717399 |
| 1736811600 | 48.76 | 0.41 | 0.85 | 48.64 | 49.34 | 48.5 | 1723504 |
| 1736552400 | 48.35 | -0.13 | -0.27 | 48.58 | 48.84 | 47.9 | 1441559 |
| 1736379600 | 48.48 | 0.6 | 1.25 | 48.035 | 48.49 | 47.65 | 1164397 |
| 1736293200 | 47.88 | -0.64 | -1.32 | 48.8 | 48.815 | 47.77 | 1688904 |
| 1736206800 | 48.52 | 0 | 0.00 | 48.645 | 48.95 | 48.41 | 1012042 |
| 1735947600 | 48.52 | -0.12 | -0.25 | 49.01 | 49.05 | 48.41 | 1970567 |
| 1735861200 | 48.64 | 0.78 | 1.63 | 47.99 | 48.95 | 47.9 | 2139711 |
| 1735688400 | 47.86 | 0.17 | 0.36 | 47.75 | 48.15 | 47.7 | 743687 |
| 1735602000 | 47.69 | 0.21 | 0.44 | 47.53 | 47.8 | 47.09 | 1069503 |
| 1735342800 | 47.48 | -0.16 | -0.34 | 47.5 | 47.71 | 46.92 | 1239228 |
| 1735256400 | 47.64 | -0.82 | -1.69 | 48.5 | 48.561 | 47.425 | 1169064 |
| 1735077840 | 48.46 | 0.54 | 1.13 | 48.04 | 48.5 | 47.97 | 656137 |
| 1734997200 | 47.92 | 0.64 | 1.35 | 47.38 | 48.08 | 46.915 | 1272268 |
| 1734738000 | 47.28 | 1.14 | 2.47 | 46.19 | 47.39 | 46.1831 | 3269478 |
| 1734651600 | 46.14 | -0.27 | -0.58 | 46.99 | 47.42 | 45.89 | 2429566 |
| 1734565200 | 46.41 | -1.29 | -2.70 | 47.7 | 47.78 | 46.34 | 3618456 |
| 1734478800 | 47.7 | 0 | 0.00 | 47.45 | 47.92 | 47.12 | 2521715 |
| 1734392400 | 47.7 | -1.16 | -2.37 | 48.7435 | 48.75 | 47.5 | 2860646 |
| 1734133200 | 48.86 | 0.2 | 0.41 | 48.57 | 48.97 | 48.35 | 3440896 |
| 1734046800 | 48.66 | 0.42 | 0.87 | 48.38 | 49.33 | 48.33 | 1635623 |
| 1733960400 | 48.24 | 0.49 | 1.03 | 47.9187 | 48.475 | 47.75 | 1885084 |
| 1733874000 | 47.75 | -0.51 | -1.06 | 48.21 | 48.3047 | 47.42 | 3320744 |
| 1733787600 | 48.26 | -0.74 | -1.51 | 49.15 | 49.23 | 48.18 | 1373360 |
| 1733528400 | 49 | -0.68 | -1.37 | 49.6 | 49.85 | 48.617215 | 1742114 |
| 1733442000 | 49.68 | 0.06 | 0.12 | 49.77 | 49.94 | 49.55 | 1066454 |
| 1733355600 | 49.62 | -0.94 | -1.86 | 50.51 | 50.52 | 49.41 | 1787880 |
| 1733269200 | 50.56 | -0.63 | -1.23 | 51.2 | 51.3 | 50.16 | 1575404 |
| 1733182800 | 51.19 | -0.47 | -0.91 | 51.76 | 51.76 | 50.795 | 1305991 |
| 1732917840 | 51.66 | 1.13 | 2.24 | 50.825 | 51.94 | 50.8 | 1174962 |
| 1732750800 | 50.53 | 0.88 | 1.77 | 49.9 | 50.73 | 49.775 | 1447490 |
| 1732664400 | 49.65 | 0.56 | 1.14 | 49.17 | 49.69 | 49.1 | 1163930 |
| 1732578000 | 49.09 | -0.41 | -0.83 | 49.66 | 49.88 | 48.8 | 1651967 |
| 1732318800 | 49.5 | 1.23 | 2.55 | 48.43 | 49.54 | 48.38 | 2467317 |
| 1732232400 | 48.27 | 0.69 | 1.45 | 47.74 | 48.485 | 47.6826 | 1724236 |
| 1732146000 | 47.58 | -0.09 | -0.19 | 47.75 | 47.75 | 47.29 | 1325646 |
| 1732059600 | 47.67 | 0.21 | 0.44 | 47.4 | 47.71 | 47.26 | 1404699 |
| 1731973200 | 47.46 | 0.44 | 0.94 | 47.36 | 47.54 | 47.02 | 1840749 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
