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	1.41	2.56363636364	55	57.18	55	1365902	56.02012101	CS
4	2.27	4.1928333949	54.14	57.28	53.71	1806048	55.51414642	CS
12	-1.69	-2.90877796902	58.1	59.98	53.4	2062767	55.95804153	CS
26	0.79	1.42035239123	55.62	59.98	51.6	1836793	55.86427939	CS
52	4.88	9.47021152727	51.53	59.98	47.8	1638304	53.72274339	CS
156	22.75	67.5876411171	33.66	59.98	33.12	1778031	45.57940546	CS
260	26.96	91.544991511	29.45	59.98	26.01	1833249	39.72085944	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780958400	56.41	-0.07	-0.12	56.43	56.9405	56.1	960935
1780699200	56.48	0.16	0.28	56.13	57.17	55.94	1681527
1780612800	56.32	1.06	1.92	55.26	56.4	55.26	1553332
1780526400	55.26	-0.42	-0.75	55.6	56.19	55.1	1709467
1780440000	55.68	0.69	1.25	55	55.68	55	924251
1780353600	54.99	0.34	0.62	54.85	55.26	54.74	1291389
1780094400	54.65	-0.84	-1.51	55.27	55.485	54.32	2218524
1780008000	55.49	-0.22	-0.39	55.69	55.96	55.3	1696385
1779921600	55.71	-0.76	-1.35	56.41	57.28	55.65	1845454
1779835200	56.47	0	0.00	56.2	57.15	56.0786	1854492
1779489600	56.47	0.85	1.53	55.5	56.65	55.5	1794016
1779403200	55.62	0.18	0.32	55.6	56.02	55.355	1715206
1779316800	55.44	-0.15	-0.27	55.51	55.91	55.285	1373514
1779230400	55.59	0.15	0.27	55.28	55.94	55.14	1217355
1779144000	55.44	0.67	1.22	54.56	55.45	54.22	1420939
1778884800	54.77	-0.8	-1.44	55.75	55.8	54.58	2518850
1778798400	55.57	0.76	1.39	54.61	55.6	54.61	5008266
1778712000	54.81	0.42	0.77	54.34	54.83	53.94	1971085
1778625600	54.39	0.36	0.67	54.14	54.6299	53.71	1559918
1778539200	54.03	0.03	0.06	54.1	54.21	53.4	1827042
1778280000	54	-2.27	-4.03	55.2	55.285	53.86	2523502
1778193600	56.27	0.61	1.10	55.35	56.27	54.76	2042117
1778107200	55.66	0	0.00	55.4	56	54.52	6237080
1778020800	55.66	-1.51	-2.64	56.8	56.9999	54.84	3304883
1777934400	57.17	0.56	0.99	57	57.51	56.65	2087580
1777675200	56.61	0.34	0.60	56.395	57.03	56.2627	2123862
1777588800	56.27	0.75	1.35	55.66	56.61	55.53	2352280
1777502400	55.52	0.44	0.80	55.34	55.69	55	3793158
1777416000	55.08	0.47	0.86	55.11	55.33	54.36	2640485
1777329600	54.61	-0.73	-1.32	55.34	55.6499	54.61	2243097
1777070400	55.34	-0.27	-0.49	55.45	55.7499	54.76	3444335
1776984000	55.61	-0.09	-0.16	55.73	56.1596	55.275	1417352
1776897600	55.7	0.23	0.41	55.73	56.01	55.51	1652179
1776811200	55.47	-0.22	-0.40	55.96	56.095	55.36	2745660
1776724800	55.69	-0.19	-0.34	56.11	56.5	55.475	1120258
1776465600	55.88	0.64	1.16	55.08	55.91	54.52	4333275
1776379200	55.24	0.47	0.86	54.78	55.6499	54.66	918828
1776292800	54.77	-0.24	-0.44	54.9	55.2699	54.67	1064520
1776206400	55.01	-1.06	-1.89	55.8	55.96	54.78	3816148
1776120000	56.07	-0.08	-0.14	56.41	56.45	55.52	2038942
1775860800	56.15	-0.21	-0.37	56.42	56.92	56.095	2153795
1775774400	56.36	0.47	0.84	55.76	56.83	55.76	1128419
1775688000	55.89	0.65	1.18	54.75	55.98	54.195	2140106
1775601600	55.24	-0.42	-0.75	55.35	55.865	55.06	1843979
1775515200	55.66	-0.24	-0.43	55.69	56.225	55.35	1148211
1775169600	55.9	-0.02	-0.04	56.25	56.5	55.05	1978930
1775083200	55.92	-1.15	-2.02	56.52	56.52	55.6807	2533580
1774996800	57.07	-0.6	-1.04	57.73	57.9899	56.5	2142870
1774910400	57.67	-0.46	-0.79	58.4	58.7	57.23	2347674
1774651200	58.13	-0.83	-1.41	58.82	59.74	58.05	1720150
1774564800	58.96	0.07	0.12	59.045	59.35	58.5	1427326
1774478400	58.89	-0.28	-0.47	58.94	59.2	58.61	1149664
1774392000	59.17	0.52	0.89	58.755	59.98	58.63	1272433
1774305600	58.65	0.66	1.14	57.74	58.75	57.43	1022182
1774046400	57.99	-0.29	-0.50	58.42	58.855	57.44	3306466
1773960000	58.28	0.91	1.59	57.47	58.35	57.12	1491435
1773873600	57.37	-0.97	-1.66	58.27	58.5352	57.31	1761608
1773787200	58.34	0.24	0.41	58.1	58.845	58.1	1030180
1773700800	58.1	-0.42	-0.72	58.65	59.1177	57.95	1403581
1773441600	58.52	0.16	0.27	58.2	58.98	57.835	1681090
1773355200	58.36	-0.44	-0.75	59.01	59.37	58.34	1132625
1773268800	58.8	0.78	1.34	58.06	58.945	57.875	1466669
1773182400	58.02	-0.17	-0.29	58.06	58.92	57.91	1171041
1773096000	58.19	-0.46	-0.78	58.6	58.6	57.83	1824509