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	0.6	1.06761565836	56.2	57.2684	55.66	1096883	56.1970174	CS
4	1.54	2.78682591386	55.26	57.74	55.26	1461019	56.43349346	CS
12	1.04	1.86513629842	55.76	57.74	53.4	1980815	55.72818232	CS
26	3.56	6.68670172802	53.24	59.98	51.6	1847336	56.09707721	CS
52	5.89	11.5694362601	50.91	59.98	47.8	1646688	53.99730518	CS
156	22.91	67.6010622603	33.89	59.98	33.86	1772691	46.00121571	CS
260	26.865	89.7444463003	29.935	59.98	26.01	1822659	40.05925047	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	57.16	1.24	2.22	56	57.23	56	1022815
1782945600	55.92	-0.41	-0.73	56.23	56.7	55.66	1074346
1782859200	56.33	0.11	0.20	56.25	56.66	55.97	817141
1782772800	56.22	-0.3	-0.53	56.55	56.89	56.08	940060
1782513600	56.52	0.45	0.80	56.14	56.7699	56	1120672
1782427200	56.07	-0.16	-0.28	56.2	57.2	56.05	1532196
1782340800	56.23	-1.45	-2.51	57.27	57.6	56.21	1492479
1782254400	57.68	0.78	1.37	56.68	57.74	56.56	1073719
1782168000	56.9	0.06	0.11	56.5	57.32	56.28	1540320
1781822400	56.84	0.93	1.66	55.78	56.91	55.43	3186769
1781736000	55.91	-0.17	-0.30	55.9	56.2499	55.73	1082510
1781649600	56.08	0.41	0.74	55.96	56.32	55.365	1133542
1781563200	55.67	-1.2	-2.11	56.02	56.93	55.58	2086727
1781304000	56.87	0.38	0.67	56.31	57.68	56.28	1769640
1781217600	56.49	0.1	0.18	56.56	56.91	56.12	1425833
1781131200	56.39	-0.11	-0.19	56.5	57.23	56.31	1292606
1781044800	56.5	0.09	0.16	56.5	57.18	56.325	1994998
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