Hot Features
プレミアム
MPLX LP (MPLX)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.83 | -1.70887379041 | 48.57 | 48.97 | 45.89 | 2974256 | 47.39965651 | CS |
| 4 | -0.69 | -1.42473673343 | 48.43 | 51.94 | 45.89 | 2024716 | 48.57564483 | CS |
| 12 | 3.48 | 7.86262991414 | 44.26 | 51.94 | 43.53 | 1786379 | 46.50187952 | CS |
| 26 | 6.89 | 16.8665850673 | 40.85 | 51.94 | 39.95 | 1621149 | 44.48112303 | CS |
| 52 | 11.21 | 30.6871064878 | 36.53 | 51.94 | 36.27 | 1840273 | 41.83560584 | CS |
| 156 | 19.22 | 67.3913043478 | 28.52 | 51.94 | 27.465 | 1873142 | 36.09862138 | CS |
| 260 | 21.64 | 82.9118773946 | 26.1 | 51.94 | 6.87 | 2315104 | 28.57819992 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 47.28 | 1.14 | 2.47 | 46 | 47.39 | 46 | 3290537 |
| 1734651600 | 46.14 | -0.27 | -0.58 | 47.05 | 47.42 | 45.89 | 2458839 |
| 1734565200 | 46.41 | -1.29 | -2.70 | 47.7 | 47.78 | 46.34 | 3649841 |
| 1734478800 | 47.7 | 0 | 0.00 | 47.53 | 47.92 | 47.12 | 2572275 |
| 1734392400 | 47.7 | -1.16 | -2.37 | 48.84 | 48.88 | 47.5 | 2883014 |
| 1734133200 | 48.86 | 0.2 | 0.41 | 48.6 | 48.97 | 48.35 | 3473802 |
| 1734046800 | 48.66 | 0.42 | 0.87 | 48.41 | 49.33 | 48.33 | 1650513 |
| 1733960400 | 48.24 | 0.49 | 1.03 | 47.76 | 48.475 | 47.75 | 1898764 |
| 1733874000 | 47.75 | -0.51 | -1.06 | 48.12 | 48.3047 | 47.42 | 3338413 |
| 1733787600 | 48.26 | -0.74 | -1.51 | 49.07 | 49.23 | 48.18 | 1402012 |
| 1733528400 | 49 | -0.68 | -1.37 | 49.6 | 49.85 | 48.617215 | 1759817 |
| 1733442000 | 49.68 | 0.06 | 0.12 | 49.77 | 49.94 | 49.55 | 1068794 |
| 1733355600 | 49.62 | -0.94 | -1.86 | 50.51 | 50.52 | 49.41 | 1797992 |
| 1733269200 | 50.56 | -0.63 | -1.23 | 51.19 | 51.3 | 50.16 | 1595501 |
| 1733182800 | 51.19 | -0.47 | -0.91 | 51.76 | 51.82 | 50.795 | 1313763 |
| 1732917840 | 51.66 | 1.13 | 2.24 | 50.84 | 51.94 | 50.73 | 1188836 |
| 1732750800 | 50.53 | 0.88 | 1.77 | 49.9 | 50.73 | 49.75 | 1451210 |
| 1732664400 | 49.65 | 0.56 | 1.14 | 49.12 | 49.69 | 49.1 | 1176707 |
| 1732578000 | 49.09 | -0.41 | -0.83 | 49.65 | 49.88 | 48.8 | 1676956 |
| 1732318800 | 49.5 | 1.23 | 2.55 | 48.39 | 49.54 | 48.3 | 2487689 |
| 1732232400 | 48.27 | 0.69 | 1.45 | 47.75 | 48.485 | 47.6826 | 1739611 |
| 1732146000 | 47.58 | -0.09 | -0.19 | 47.79 | 47.79 | 47.29 | 1335775 |
| 1732059600 | 47.67 | 0.21 | 0.44 | 47.47 | 47.71 | 47.26 | 1430896 |
| 1731973200 | 47.46 | 0.44 | 0.94 | 47.34 | 47.54 | 47.02 | 1864720 |
| 1731714000 | 47.02 | 0.62 | 1.34 | 46.65 | 47.35 | 46.561 | 2127199 |
| 1731627600 | 46.4 | 0.77 | 1.69 | 45.65 | 46.42 | 45.65 | 1201414 |
| 1731541200 | 45.63 | -0.37 | -0.80 | 46.13 | 46.165 | 45.53 | 8892124 |
| 1731454800 | 46 | -0.29 | -0.63 | 46.4 | 46.54 | 45.56 | 1431628 |
| 1731368400 | 46.29 | 0.31 | 0.67 | 45.69 | 46.32 | 45.65 | 2669845 |
| 1731109200 | 45.98 | -1.07 | -2.27 | 46.16 | 46.32 | 45.805 | 2089306 |
| 1731022800 | 47.05 | 0.61 | 1.31 | 46.55 | 47.615 | 46.52 | 2673142 |
| 1730936400 | 46.44 | 1.06 | 2.34 | 46.28 | 46.47 | 45.72 | 2354416 |
| 1730850000 | 45.38 | 1.06 | 2.39 | 45.2 | 45.87 | 45.09 | 3110001 |
| 1730763600 | 44.32 | 0.11 | 0.25 | 44.44 | 44.81 | 44.11 | 2070661 |
| 1730500800 | 44.21 | -0.21 | -0.47 | 44.54 | 44.71 | 44.07 | 1292105 |
| 1730414400 | 44.42 | 0.05 | 0.11 | 44.42 | 44.5899 | 44.07 | 1381366 |
| 1730328000 | 44.37 | -0.37 | -0.83 | 44.9 | 45.11 | 44.23 | 1986087 |
| 1730241600 | 44.74 | 0.97 | 2.22 | 43.89 | 44.82 | 43.62 | 2463540 |
| 1730155200 | 43.77 | -0.16 | -0.36 | 43.85 | 43.9 | 43.54 | 1255343 |
| 1729896000 | 43.93 | -0.01 | -0.02 | 43.94 | 44.13 | 43.88 | 925625 |
| 1729809600 | 43.94 | 0.09 | 0.21 | 44.09 | 44.17 | 43.91 | 1085377 |
| 1729723200 | 43.85 | -0.28 | -0.63 | 44.1 | 44.21 | 43.55 | 1003693 |
| 1729636800 | 44.13 | 0.16 | 0.36 | 43.99 | 44.175 | 43.85 | 855961 |
| 1729550400 | 43.97 | -0.37 | -0.83 | 44.6 | 44.6 | 43.88 | 1768527 |
| 1729291200 | 44.34 | 0.02 | 0.05 | 44.25 | 44.435 | 43.92 | 1080678 |
| 1729204800 | 44.32 | -0.15 | -0.34 | 44.57 | 44.768 | 44.28 | 997954 |
| 1729118400 | 44.47 | 0.38 | 0.86 | 44.22 | 44.78 | 44.16 | 1348387 |
| 1729032000 | 44.09 | 0 | 0.00 | 43.88 | 44.26 | 43.7496 | 1207118 |
| 1728945600 | 44.09 | -0.23 | -0.52 | 44.32 | 44.3845 | 43.9 | 1449596 |
| 1728686400 | 44.32 | 0.35 | 0.80 | 43.95 | 44.37 | 43.925 | 798988 |
| 1728600000 | 43.97 | -0.08 | -0.18 | 44.24 | 44.4291 | 43.83 | 1442715 |
| 1728513600 | 44.05 | 0.27 | 0.62 | 43.67 | 44.15 | 43.53 | 1014737 |
| 1728427200 | 43.78 | -0.37 | -0.84 | 44.05 | 44.05 | 43.58 | 1144594 |
| 1728340800 | 44.15 | -0.51 | -1.14 | 44.89 | 44.89 | 43.905 | 1833179 |
| 1728081600 | 44.66 | -0.19 | -0.42 | 44.94 | 45.09 | 44.43 | 949257 |
| 1727995200 | 44.85 | 0.11 | 0.25 | 44.84 | 45.18 | 44.6 | 1173738 |
| 1727908800 | 44.74 | 0.06 | 0.13 | 44.98 | 44.98 | 44.61 | 997745 |
| 1727822400 | 44.68 | 0.22 | 0.49 | 44.44 | 44.85 | 44.41 | 1036290 |
| 1727736000 | 44.46 | -0.22 | -0.49 | 44.84 | 44.93 | 44.26 | 1317367 |
| 1727476800 | 44.68 | 0.22 | 0.49 | 44.26 | 44.81 | 44.26 | 1009454 |
| 1727390400 | 44.46 | -0.43 | -0.96 | 44.72 | 44.9 | 44.27 | 1552708 |
| 1727304000 | 44.89 | -0.2 | -0.44 | 45.24 | 45.24 | 44.77 | 913545 |
| 1727217600 | 45.09 | 0.41 | 0.92 | 45 | 45.09 | 44.54 | 1121418 |
| 1727131200 | 44.68 | 0.48 | 1.09 | 44.32 | 44.735 | 44.24 | 1045687 |
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
