Phillips 66 Partners LP Common Units representing limited partner interest in the Partnershipのデータ

Phillips 66 Partners LP Common Units representing limited partner interest in the Partnershipの基本情報

名前 Phillips 66 Partners LP Common Units representing limited partner interest in the Partnership
ティッカー PSXP
国 United States
上場年 2013.0
セクター Energy

Phillips 66 Partners LP Common Units representing limited partner interest in the Partnershipの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.19 26.2 26.4 26.61 1267800.0 26.61
2021-02-12 25.77 25.1 25.28 25.72 645000.0 25.72
2021-02-11 25.41 24.96 25.16 25.17 703800.0 25.17
2021-02-10 25.47 24.98 25.15 25.14 983200.0 25.14
2021-02-09 25.85 25.05 25.77 25.05 1052600.0 25.05
2021-02-08 25.98 25.31 25.44 25.77 1371300.0 25.77
2021-02-05 25.74 24.95 25.5 25.15 761300.0 25.15
2021-02-04 25.93 25.15 25.86 25.2 928500.0 25.2
2021-02-03 25.82 24.63 24.9 25.43 1287200.0 25.43
2021-02-02 25.1 24.41 24.6 24.54 1594400.0 24.54
2021-02-01 25.5 24.21 25.17 24.33 2015600.0 24.33
2021-01-29 26.45 24.86 26.4 25.12 2564300.0 25.12
2021-01-28 27.5 26.28 27.41 26.8 1563900.0 26.8
2021-01-27 28.75 27.35 28.7 27.61 2163000.0 26.74
2021-01-26 31.5 28.66 29.63 28.81 2481900.0 27.9
2021-01-25 29.52 28.56 28.9 29.34 1165700.0 28.41
2021-01-22 28.61 27.57 28.33 28.55 911600.0 27.65
2021-01-21 30.06 28.28 29.95 28.35 1131900.0 27.45
2021-01-20 30.91 29.12 30.91 29.55 1430900.0 28.61
2021-01-19 30.93 30.04 30.91 30.35 769700.0 29.39
2021-01-15 30.94 29.72 30.94 30.78 1225300.0 29.8
2021-01-14 31.37 30.37 30.37 30.96 766300.0 29.98
2021-01-13 30.45 29.14 29.31 30.35 637600.0 29.39
2021-01-12 29.72 28.56 28.72 29.25 1118100.0 28.32
2021-01-11 28.68 27.88 28.0 28.51 445400.0 27.61
2021-01-08 28.98 28.01 28.95 28.27 548900.0 27.37
2021-01-07 28.7 27.4 27.7 28.63 641700.0 27.72
2021-01-06 27.7 26.8 27.54 27.46 908600.0 26.59
2021-01-05 27.9 26.17 26.27 26.99 836000.0 26.13
2021-01-04 27.0 25.7 26.88 26.09 858700.0 25.26
2020-12-31 26.94 26.15 26.4 26.41 704700.0 25.57
2020-12-30 26.64 26.09 26.28 26.2 460600.0 25.37
2020-12-29 27.13 26.01 26.55 26.28 711300.0 25.45
2020-12-28 27.67 26.42 27.5 26.44 611900.0 25.6
2020-12-24 27.5 27.08 27.4 27.3 187400.0 26.43
2020-12-23 27.79 27.17 27.25 27.42 647700.0 26.55
2020-12-22 27.44 26.67 27.12 27.04 572400.0 26.18
2020-12-21 27.46 26.71 27.1 27.08 1388500.0 26.22
2020-12-18 28.71 27.5 28.58 27.83 1278500.0 26.95
2020-12-17 29.42 28.57 29.12 28.66 624100.0 27.75
2020-12-16 29.92 28.89 29.92 29.02 734300.0 28.1
2020-12-15 30.2 29.11 29.84 29.88 742900.0 28.93
2020-12-14 30.91 29.6 30.73 29.65 1912700.0 28.71
2020-12-11 30.53 29.81 30.26 30.1 604500.0 29.15
2020-12-10 30.3 28.77 28.77 30.27 739300.0 29.31
2020-12-09 29.9 28.6 29.0 28.77 1024400.0 27.86
2020-12-08 29.09 28.18 28.22 28.8 491100.0 27.89
2020-12-07 29.15 28.18 28.71 28.32 813000.0 27.42
2020-12-04 29.5 28.65 29.0 28.74 1134200.0 27.83
2020-12-03 28.81 27.5 28.03 28.52 642100.0 27.62
2020-12-02 27.91 27.03 27.05 27.75 747600.0 26.87
2020-12-01 27.81 26.76 27.55 27.16 525000.0 26.3
2020-11-30 28.66 26.75 27.6 26.88 979400.0 26.03
2020-11-27 29.48 27.8 29.03 27.85 445600.0 26.97
2020-11-25 29.45 28.32 29.13 29.24 790400.0 28.31
2020-11-24 30.43 29.08 29.57 29.13 956000.0 28.21
2020-11-23 28.94 27.12 27.12 28.69 1369300.0 27.78
2020-11-20 27.03 26.08 26.52 26.61 969400.0 25.77
2020-11-19 26.6 24.55 24.72 26.53 1325900.0 25.69
2020-11-18 25.89 24.63 25.52 24.7 1063700.0 23.92
2020-11-17 25.37 24.59 25.0 25.2 847100.0 24.4
2020-11-16 25.61 24.76 25.25 24.95 1180500.0 24.16
2020-11-13 24.93 24.4 24.68 24.48 873600.0 23.7
2020-11-12 24.75 24.13 24.4 24.34 481400.0 23.57
2020-11-11 26.01 24.61 26.01 24.8 498000.0 24.01
2020-11-10 25.78 24.78 25.37 25.57 994200.0 24.76
2020-11-09 25.46 23.66 24.68 24.95 991500.0 24.16
2020-11-06 23.94 22.66 23.73 22.68 642700.0 21.96
2020-11-05 23.72 22.71 22.98 23.72 519000.0 22.97
2020-11-04 23.7 22.26 23.14 22.72 613200.0 22.0
2020-11-03 23.8 23.1 23.52 23.14 557900.0 22.41
2020-11-02 23.59 22.97 23.35 23.25 539000.0 22.51
2020-10-30 24.35 23.12 24.21 23.47 703800.0 22.73
2020-10-29 24.57 23.15 23.79 24.41 642000.0 23.64
2020-10-28 25.06 24.16 25.0 24.62 650800.0 22.99
2020-10-27 25.73 25.03 25.55 25.06 509500.0 23.4
2020-10-26 26.27 25.02 26.11 25.52 419900.0 23.83
2020-10-23 27.2 25.99 26.8 26.31 577100.0 24.57
2020-10-22 26.69 25.02 25.25 26.58 424300.0 24.82
2020-10-21 25.13 24.53 24.67 25.02 319100.0 23.37
2020-10-20 24.75 24.08 24.33 24.51 296900.0 22.89
2020-10-19 24.98 24.02 24.79 24.08 519000.0 22.49
2020-10-16 25.52 24.52 25.48 24.65 412600.0 23.02
2020-10-15 25.75 24.69 25.02 25.38 445700.0 23.7
2020-10-14 25.52 24.86 24.92 25.29 396000.0 23.62
2020-10-13 24.93 24.01 24.1 24.87 707900.0 23.23
2020-10-12 24.76 24.07 24.59 24.35 278900.0 22.74
2020-10-09 24.95 24.0 24.65 24.36 324100.0 22.75
2020-10-08 24.47 23.01 23.11 24.43 438400.0 22.82
2020-10-07 23.45 22.82 23.23 22.93 461300.0 21.41
2020-10-06 24.3 22.85 24.01 23.12 651800.0 21.59
2020-10-05 23.89 22.6 23.11 23.76 372300.0 22.19
2020-10-02 22.97 22.0 22.0 22.81 544400.0 21.3
2020-10-01 23.03 22.26 23.02 22.87 423900.0 21.36
2020-09-30 23.78 22.86 23.74 23.04 1221200.0 21.52
2020-09-29 23.47 22.14 22.61 23.35 559400.0 21.81
2020-09-28 22.74 21.85 22.29 22.61 326400.0 21.12
2020-09-25 22.43 21.55 22.3 22.02 633300.0 20.56
2020-09-24 22.44 21.28 22.24 22.35 863800.0 20.87
2020-09-23 23.85 22.17 23.67 22.17 996100.0 20.7
2020-09-22 24.35 23.44 23.98 23.6 580200.0 22.04
2020-09-21 24.15 23.44 24.0 23.87 471400.0 22.29
2020-09-18 25.32 24.35 25.32 24.58 1234400.0 22.96
2020-09-17 25.71 25.13 25.68 25.25 531500.0 23.58
2020-09-16 26.28 25.57 25.58 25.91 417400.0 24.2
2020-09-15 26.33 25.56 26.15 25.56 662800.0 23.87
2020-09-14 26.15 25.51 25.75 25.95 522100.0 24.23
2020-09-11 26.32 25.61 25.93 25.68 291000.0 23.98
2020-09-10 26.14 25.76 25.99 25.85 557800.0 24.14
2020-09-09 26.25 25.48 26.2 25.85 537800.0 24.14
2020-09-08 26.24 25.5 26.19 26.0 386700.0 24.28
2020-09-04 27.0 25.91 26.82 26.39 386500.0 24.65
2020-09-03 27.38 26.3 26.99 26.58 344800.0 24.82
2020-09-02 27.87 26.84 27.27 26.98 511900.0 25.2
2020-09-01 27.28 26.5 26.8 27.28 399500.0 25.48
2020-08-31 27.64 26.15 26.49 26.92 1150600.0 25.14
2020-08-28 26.71 25.45 25.7 26.52 626000.0 24.77
2020-08-27 25.34 24.52 24.6 25.27 553000.0 23.6
2020-08-26 25.76 24.49 25.61 24.59 999300.0 22.96
2020-08-25 26.29 25.15 26.1 25.56 832600.0 23.87
2020-08-24 26.79 25.84 26.4 25.85 636900.0 24.14
2020-08-21 26.41 25.59 26.34 26.36 746500.0 24.62
2020-08-20 27.09 26.13 27.0 26.65 685400.0 24.89
2020-08-19 27.8 27.01 27.52 27.15 1392000.0 25.36
2020-08-18 28.12 27.5 27.85 27.53 560000.0 25.71
2020-08-17 27.96 27.42 27.61 27.85 450600.0 26.01
2020-08-14 28.1 27.48 27.82 27.61 638800.0 25.78
2020-08-13 28.33 27.5 28.26 27.65 1074600.0 25.82
2020-08-12 28.97 28.03 28.97 28.26 742500.0 26.39
2020-08-11 29.79 28.45 29.02 28.5 770700.0 26.62
2020-08-10 28.97 28.42 28.5 28.61 911900.0 26.72
2020-08-07 29.56 28.09 29.43 28.48 1049200.0 26.6
2020-08-06 31.0 28.9 31.0 29.48 904900.0 27.53
2020-08-05 35.26 27.45 27.82 31.16 2927000.0 29.1
2020-08-04 27.79 26.85 27.38 27.51 768900.0 25.69
2020-08-03 28.04 27.46 27.89 27.6 588200.0 25.78
2020-07-31 28.44 27.21 28.01 27.8 581500.0 25.96
2020-07-30 28.97 28.0 28.91 28.21 477200.0 26.35
2020-07-29 29.91 28.69 29.25 29.78 979700.0 26.99
2020-07-28 29.61 29.15 29.4 29.21 457800.0 26.48
2020-07-27 30.6 29.32 30.41 29.53 549800.0 26.77
2020-07-24 30.8 30.04 30.34 30.29 337800.0 27.46
2020-07-23 30.9 29.8 29.8 30.5 652500.0 27.65
2020-07-22 30.77 29.64 30.51 29.95 920200.0 27.15
2020-07-21 31.38 30.22 30.22 31.27 398000.0 28.34
2020-07-20 31.38 29.93 31.15 30.02 404400.0 27.21
2020-07-17 31.41 30.29 30.29 30.51 604400.0 27.66
2020-07-16 30.79 29.72 30.63 30.21 537400.0 27.38
2020-07-15 32.2 30.3 31.22 30.78 1271000.0 27.9
2020-07-14 31.34 29.79 30.36 29.9 826400.0 27.1
2020-07-13 31.42 30.26 31.29 30.45 1474000.0 27.6
2020-07-10 31.32 29.39 29.75 31.24 664300.0 28.32
2020-07-09 30.5 28.13 29.18 29.91 1195400.0 27.11
2020-07-08 29.88 28.57 28.68 29.09 899800.0 26.37
2020-07-07 30.51 28.27 29.76 28.69 1574800.0 26.01
2020-07-06 35.69 29.42 35.35 29.78 4841900.0 26.99
2020-07-02 36.34 35.44 36.14 36.25 377700.0 32.86
2020-07-01 36.71 35.34 36.22 35.68 354400.0 32.34
2020-06-30 36.15 35.02 35.34 36.04 519000.0 32.67
2020-06-29 36.7 35.56 35.75 35.6 390500.0 32.27
2020-06-26 37.11 35.13 36.95 35.54 356400.0 32.22
2020-06-25 37.35 36.04 36.28 37.17 398900.0 33.69
2020-06-24 37.94 35.91 37.94 36.58 612500.0 33.16
2020-06-23 39.98 38.36 39.47 38.44 424900.0 34.84
2020-06-22 39.39 37.98 38.66 39.16 683200.0 35.5
2020-06-19 41.77 38.89 41.77 38.97 1197000.0 35.32
2020-06-18 41.2 38.4 38.41 40.49 1137700.0 36.7
2020-06-17 40.05 38.18 38.75 39.1 885000.0 35.44
2020-06-16 42.78 37.64 42.71 38.56 2470500.0 34.95
2020-06-15 41.15 37.5 38.11 40.14 1080000.0 36.39
2020-06-12 41.78 39.12 41.57 39.22 969900.0 35.55
2020-06-11 42.21 39.75 41.18 40.08 1038900.0 36.33
2020-06-10 44.52 42.38 44.15 43.68 1223200.0 39.59
2020-06-09 45.57 43.29 45.25 44.25 1091600.0 40.11
2020-06-08 48.07 45.89 47.9 46.42 686100.0 42.08
2020-06-05 48.51 46.72 47.99 46.72 440600.0 42.35
2020-06-04 47.1 45.74 46.52 46.53 343300.0 42.18
2020-06-03 47.54 46.18 46.6 46.82 368700.0 42.44
2020-06-02 46.25 43.89 44.07 46.12 510500.0 41.81
2020-06-01 44.69 43.5 44.62 43.53 299500.0 39.46
2020-05-29 44.97 43.15 44.92 44.68 751800.0 40.5
2020-05-28 46.73 44.32 46.66 45.11 332500.0 40.89
2020-05-27 46.69 45.03 45.88 46.1 417700.0 41.79
2020-05-26 46.04 44.82 45.15 45.52 315600.0 41.26
2020-05-22 44.69 43.68 44.08 44.58 201600.0 40.41
2020-05-21 45.6 43.31 45.04 44.66 356400.0 40.48
2020-05-20 47.05 43.85 45.82 44.63 429800.0 40.46
2020-05-19 45.99 44.01 44.44 45.17 345100.0 40.94
2020-05-18 45.07 43.75 44.0 44.39 447500.0 40.24
2020-05-15 43.49 42.18 42.69 42.63 433700.0 38.64
2020-05-14 42.85 39.62 41.17 42.62 369200.0 38.63
2020-05-13 43.4 40.57 42.05 41.98 591800.0 38.05
2020-05-12 44.55 42.02 43.33 42.02 580100.0 38.09
2020-05-11 44.01 42.37 43.67 42.89 280900.0 38.88
2020-05-08 44.27 41.3 41.49 44.12 675400.0 39.99
2020-05-07 43.42 41.0 42.8 41.0 594700.0 37.16
2020-05-06 42.94 40.97 42.01 42.15 304400.0 38.21
2020-05-05 43.71 41.34 43.27 42.07 516100.0 38.13
2020-05-04 42.6 40.51 41.07 41.84 389500.0 37.93
2020-05-01 44.77 40.28 44.77 41.56 376300.0 37.67
2020-04-30 46.38 41.31 46.38 42.55 653200.0 38.57
2020-04-29 47.0 44.82 45.54 46.4 600000.0 41.27
2020-04-28 45.15 43.28 44.0 44.31 444400.0 39.41
2020-04-27 43.37 41.9 43.01 43.29 767300.0 38.5
2020-04-24 45.28 42.25 44.45 43.23 1091400.0 38.45
2020-04-23 44.4 42.73 43.64 44.0 559900.0 39.13
2020-04-22 43.45 41.37 41.99 42.44 467100.0 37.74
2020-04-21 41.77 39.32 39.35 41.15 625300.0 36.6
2020-04-20 41.93 38.1 39.49 40.75 953600.0 36.24
2020-04-17 42.4 40.36 40.85 41.61 1731000.0 37.01
2020-04-16 40.37 38.18 39.17 39.69 451700.0 35.3
2020-04-15 39.77 38.15 39.48 39.24 858900.0 34.9
2020-04-14 41.39 38.15 38.77 40.55 790000.0 36.06
2020-04-13 39.36 36.15 37.12 37.81 606700.0 33.63
2020-04-09 40.78 35.5 39.0 36.75 1135400.0 32.68
2020-04-08 41.09 36.52 39.9 37.88 737800.0 33.69
2020-04-07 42.38 37.21 39.6 38.65 820200.0 34.37
2020-04-06 41.26 37.34 39.3 38.07 418800.0 33.86
2020-04-03 40.11 35.31 39.21 38.1 840600.0 33.88
2020-04-02 44.27 36.61 36.64 38.39 992500.0 34.14
2020-04-01 37.08 32.41 34.77 36.08 910400.0 32.09
2020-03-31 36.76 31.21 31.49 36.43 1091200.0 32.4
2020-03-30 33.6 29.51 33.31 31.42 652900.0 27.94
2020-03-27 36.48 33.1 35.16 34.03 1021200.0 30.26
2020-03-26 38.61 33.65 36.83 36.81 871100.0 32.74
2020-03-25 38.16 31.57 32.48 36.06 1354900.0 32.07
2020-03-24 32.7 28.76 31.36 32.32 1295600.0 28.74
2020-03-23 35.59 26.76 35.59 29.4 2333100.0 26.15
2020-03-20 40.89 27.43 27.43 35.59 5180000.0 31.65
2020-03-19 34.71 21.71 24.5 26.64 2026100.0 23.69
2020-03-18 30.16 19.0 30.14 24.51 1517800.0 21.8
2020-03-17 35.21 30.26 35.21 31.55 1276200.0 28.06
2020-03-16 37.18 32.02 32.82 34.23 1175200.0 30.44
2020-03-13 40.09 31.28 33.17 37.5 1515200.0 33.35
2020-03-12 36.17 30.04 35.6 30.32 1280200.0 26.97
2020-03-11 43.84 40.18 42.41 40.18 1052300.0 35.73
2020-03-10 44.38 35.7 41.29 43.83 1694000.0 38.98
2020-03-09 45.74 38.51 42.76 39.09 1263500.0 34.77
2020-03-06 51.21 48.07 51.21 48.77 725000.0 43.37
2020-03-05 54.58 51.69 54.12 52.49 405200.0 46.68
2020-03-04 55.99 54.4 55.05 55.03 493900.0 48.94
2020-03-03 56.19 53.75 54.76 54.26 412400.0 48.26
2020-03-02 55.3 53.28 54.77 54.66 408700.0 48.61
2020-02-28 55.0 50.98 53.8 54.37 1058100.0 48.35
2020-02-27 57.13 55.01 57.12 55.3 784600.0 49.18
2020-02-26 59.55 57.81 58.95 57.98 551600.0 51.57
2020-02-25 61.72 58.83 61.42 58.83 664200.0 52.32
2020-02-24 62.27 60.76 61.05 61.33 636600.0 54.54
2020-02-21 62.53 59.9 61.88 62.28 476700.0 55.39
2020-02-20 63.42 61.65 61.77 62.33 480100.0 55.43
2020-02-19 62.2 60.97 61.9 61.87 305300.0 55.02
2020-02-18 61.67 59.91 60.15 61.59 307300.0 54.78