MPLX LP【MPLX】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.12	0.2331002331	51.48	53.55	50.25	2610086	52.25577306	CS
4	2.89	5.93307329091	48.71	53.55	47.65	1823920	51.03409211	CS
12	5.91	12.934996717	45.69	53.55	45.53	1966491	48.76341399	CS
26	10.52	25.6085686465	41.08	53.55	39.95	1718855	46.08562056	CS
52	14.33	38.4491548162	37.27	53.55	37.04	1839202	43.20764614	CS
156	18.87	57.6535288726	32.73	53.55	27.465	1865822	36.77949817	CS
260	28.1	119.574468085	23.5	53.55	6.87	2273802	29.04445188	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1731714000	47.02	0.62	1.34	46.59	47.35	46.561	2017418
1731627600	46.4	0.77	1.69	45.725	46.42	45.725	1187459
1731541200	45.63	-0.37	-0.80	46.1	46.1132	45.53	8877656
1731454800	46	-0.29	-0.63	46.4	46.54	45.56	1429103
1731368400	46.29	0.31	0.67	45.69	46.32	45.65	2665120
1731109200	45.98	-1.07	-2.27	46.195	46.32	45.805	2040308
1731022800	47.05	0.61	1.31	46.76	47.615	46.52	2621026
1730936400	46.44	1.06	2.34	45.88	46.47	45.72	2361194
1730850000	45.38	1.06	2.39	45.34	45.87	45.09	3009559
1730763600	44.32	0.11	0.25	44.44	44.81	44.11	2067155