MP Materials Corp DRC (M2PM34)

M2PM34
🏛️ ブラジル →
76.29
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-03 76.81 80.76 75.29 76.29 0.0M
2025-10-02 73.14 76.04 73.00 76.04 0.0M
2025-10-01 70.90 72.35 70.00 71.95 0.0M
2025-09-30 73.11 73.11 70.52 71.19 0.0M
2025-09-29 74.65 74.65 70.55 72.38 0.0M
2025-09-26 84.96 84.96 73.98 77.59 0.0M
2025-09-25 73.74 86.56 72.48 82.60 0.0M
2025-09-24 80.65 80.80 75.68 75.68 0.0M
2025-09-23 79.99 80.88 77.36 78.80 0.0M
2025-09-22 78.41 78.41 74.44 77.92 0.0M
2025-09-19 76.00 80.68 76.00 78.50 0.0M
2025-09-18 72.40 76.44 70.70 76.00 0.0M
2025-09-17 70.87 72.40 69.95 69.95 0.0M
2025-09-16 72.73 72.73 70.16 70.16 0.0M
2025-09-15 70.49 71.33 69.50 70.30 0.0M
2025-09-12 68.81 68.81 67.00 68.00 0.0M
2025-09-11 69.00 70.20 68.47 69.58 0.0M
2025-09-10 68.67 68.67 66.78 66.78 0.0M
2025-09-09 68.39 69.02 68.39 69.02 0.0M
2025-09-08 67.07 68.88 66.78 67.90 0.0M
2025-09-05 69.58 70.00 66.72 67.97 0.0M
2025-09-04 71.92 71.92 69.35 69.57 0.0M
2025-09-03 74.99 74.99 72.38 72.52 0.0M
2025-09-02 76.40 76.40 72.48 74.16 0.0M
2025-09-01 78.25 78.94 76.41 76.56 0.0M
2025-08-29 78.32 79.52 78.24 78.24 0.0M
2025-08-28 78.48 80.16 77.68 78.72 0.0M
2025-08-27 76.96 78.08 76.96 78.08 0.0M
2025-08-26 78.28 80.80 75.68 75.68 0.0M
2025-08-25 74.34 78.82 74.34 77.40 0.0M
2025-08-22 75.25 75.25 73.43 73.68 0.0M
2025-08-21 75.45 75.45 72.25 75.11 0.0M
2025-08-20 79.00 79.00 72.66 74.70 0.0M
2025-08-19 76.95 77.68 73.55 75.60 0.0M
2025-08-18 81.69 81.69 75.00 78.48 0.0M
2025-08-15 82.29 82.29 80.40 80.88 0.0M
2025-08-14 81.81 84.64 80.16 82.24 0.0M
2025-08-13 82.40 82.96 79.00 81.00 0.0M
2025-08-12 79.75 81.00 78.64 79.36 0.0M
2025-08-11 81.68 89.00 79.76 79.76 0.0M
2025-08-08 83.32 84.64 78.64 80.56 0.0M
2025-08-07 75.51 79.03 75.51 77.70 0.0M
2025-08-06 77.20 77.20 73.10 73.10 0.0M
2025-08-05 74.20 74.20 72.66 73.57 0.0M
2025-08-04 70.98 71.12 70.28 70.28 0.0M
2025-08-01 68.04 71.56 65.24 70.98 0.0M
2025-07-31 67.20 69.45 67.20 68.77 0.0M
2025-07-30 66.85 69.76 66.01 67.20 0.0M
2025-07-29 72.52 73.64 68.11 68.65 0.0M
2025-07-28 69.23 71.82 68.90 71.05 0.0M
2025-07-25 68.04 70.49 68.04 69.44 0.0M
2025-07-24 67.13 68.74 66.85 68.15 0.0M
2025-07-23 66.78 68.11 65.80 65.80 0.0M
2025-07-22 67.22 67.22 65.10 66.71 0.0M
2025-07-21 71.33 72.59 66.57 66.71 0.0M
2025-07-18 66.64 72.03 66.22 72.03 0.0M
2025-07-17 62.58 66.78 61.74 66.78 0.0M
2025-07-16 69.40 69.50 64.08 65.16 0.0M
2025-07-15 59.68 68.30 59.59 66.39 0.0M
2025-07-14 54.00 54.60 51.50 54.60 0.0M
2025-07-11 49.85 55.20 49.85 50.10 0.0M
2025-07-10 51.50 51.50 48.06 49.08 0.0M
2025-07-09 33.79 33.79 32.58 33.06 0.0M
2025-07-08 33.90 33.90 33.79 33.79 0.0M
2025-07-07 33.66 33.90 33.66 33.90 0.0M
2025-07-02 34.89 35.13 34.89 35.13 0.0M
2025-07-01 34.82 34.82 34.82 34.82 0.0M
2025-06-30 36.12 36.60 36.12 36.60 0.0M
2025-06-27 37.24 37.24 35.63 35.63 0.0M
2025-06-26 40.20 40.20 39.76 39.76 0.0M
2025-06-25 38.00 39.20 38.00 39.20 0.0M
2025-06-24 39.45 39.55 39.45 39.55 0.0M
2025-06-23 41.25 41.50 40.00 40.00 0.0M
2025-06-20 42.34 42.39 41.88 41.88 0.0M
2025-06-18 42.04 42.04 41.47 41.47 0.0M
2025-06-17 37.48 38.40 37.48 38.40 0.0M
2025-06-16 34.95 37.75 34.95 37.55 0.0M
2025-06-13 33.64 33.64 33.57 33.57 0.0M
2025-06-12 28.98 29.15 28.98 29.15 0.0M
2025-06-11 27.72 27.72 27.72 27.72 0.0M
2025-06-10 34.99 34.99 28.00 28.00 0.0M
2025-06-06 28.12 28.50 28.12 28.50 0.0M
2025-06-04 24.90 25.60 24.90 25.60 0.0M
2025-06-02 23.86 23.86 23.86 23.86 0.0M
2025-05-30 23.42 23.86 23.42 23.86 0.0M
2025-05-29 22.67 22.67 22.67 22.67 0.0M
2025-05-26 22.67 22.67 22.67 22.67 0.0M
2025-05-23 22.62 22.62 22.10 22.10 0.0M
2025-05-22 23.72 23.72 23.72 23.72 0.0M
2025-05-20 23.72 23.72 23.48 23.48 0.0M
2025-05-19 24.12 24.12 23.74 23.74 0.0M
2025-05-16 26.55 26.55 24.50 24.50 0.0M
2025-05-09 27.00 27.00 26.29 26.29 0.0M
2025-05-08 27.50 27.50 27.35 27.35 0.0M
2025-05-07 28.00 28.00 26.90 26.90 0.0M
2025-05-06 27.80 27.80 27.80 27.80 0.0M
2025-05-05 28.57 28.90 28.57 28.90 0.0M
2025-05-02 28.77 28.77 28.41 28.41 0.0M
2025-04-30 25.98 26.80 25.98 26.80 0.0M
2025-04-29 27.60 27.60 27.60 27.60 0.0M
2025-04-25 28.66 28.66 27.93 27.93 0.0M