MP Materials Corp (MP)

MP
🏛️ アメリカ →
73.77
最終更新: 2025-10-07
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
09:31 20.72 21.06 20.25 21.06 85.1K
09:32 21.04 21.11 21.00 21.05 23.3K
09:33 21.05 21.05 20.95 21.00 2.7K
09:34 20.94 21.04 20.94 21.04 12.5K
09:35 21.05 21.07 20.96 20.96 16.5K
09:36 20.95 20.95 20.82 20.82 14.7K
09:37 20.82 20.84 20.76 20.84 18.2K
09:38 20.83 20.83 20.78 20.78 12.2K
09:39 20.85 20.92 20.85 20.85 6.4K
09:40 20.86 20.89 20.82 20.82 33.8K
09:41 20.90 20.97 20.90 20.97 6.6K
09:42 20.94 20.95 20.89 20.89 83.6K
09:43 20.89 20.91 20.89 20.91 3.1K
09:44 20.91 20.93 20.88 20.92 6.7K
09:45 20.92 20.95 20.91 20.91 9.5K
09:46 20.95 21.01 20.95 21.01 14.7K
09:47 21.06 21.07 21.06 21.07 8.0K
09:48 21.02 21.06 21.02 21.06 2.7K
09:49 21.06 21.09 21.04 21.04 4.6K
09:50 21.07 21.10 21.07 21.10 20.4K
09:51 21.08 21.08 21.00 21.00 14.1K
09:52 21.00 21.04 21.00 21.00 6.8K
09:53 21.00 21.03 21.00 21.02 6.4K
09:54 20.98 21.01 20.98 20.98 12.0K
09:55 20.97 20.99 20.95 20.95 14.5K
09:56 20.91 20.93 20.91 20.93 10.9K
09:57 20.93 20.93 20.90 20.90 9.9K
09:58 20.90 20.90 20.83 20.83 9.2K
09:59 20.84 20.84 20.81 20.81 5.7K
10:00 20.81 20.92 20.81 20.92 6.1K
10:01 20.92 20.92 20.72 20.73 18.3K
10:02 20.70 20.70 20.54 20.57 27.1K
10:03 20.63 20.63 20.57 20.58 10.7K
10:04 20.58 20.58 20.53 20.56 6.0K
10:05 20.56 20.56 20.49 20.52 17.9K
10:06 20.49 20.62 20.49 20.62 5.8K
10:07 20.65 20.65 20.60 20.60 3.0K
10:08 20.59 20.62 20.57 20.57 5.7K
10:09 20.59 20.62 20.56 20.62 4.5K
10:10 20.60 20.63 20.59 20.59 4.0K
10:11 20.58 20.58 20.49 20.52 9.0K
10:12 20.53 20.55 20.50 20.55 4.1K
10:13 20.55 20.66 20.55 20.65 3.5K
10:14 20.65 20.67 20.65 20.67 11.5K
10:15 20.66 20.67 20.61 20.62 5.7K
10:16 20.62 20.64 20.59 20.64 4.1K
10:17 20.60 20.62 20.60 20.62 5.0K
10:18 20.62 20.62 20.59 20.62 5.2K
10:19 20.62 20.64 20.62 20.64 8.7K
10:20 20.66 20.67 20.66 20.67 4.3K
10:21 20.67 20.72 20.67 20.68 4.7K
10:22 20.70 20.74 20.70 20.74 1.7K
10:23 20.74 20.74 20.70 20.70 3.2K
10:24 20.71 20.71 20.68 20.69 5.0K
10:25 20.67 20.68 20.60 20.65 6.7K
10:26 20.65 20.67 20.63 20.67 3.6K
10:27 20.69 20.69 20.69 20.69 2.3K
10:28 20.69 20.69 20.67 20.68 4.2K
10:29 20.66 20.66 20.65 20.65 9.8K
10:30 20.63 20.65 20.63 20.65 5.1K
10:31 20.66 20.70 20.60 20.63 9.4K
10:32 20.61 20.61 20.57 20.57 4.1K
10:33 20.55 20.58 20.55 20.58 6.3K
10:34 20.56 20.56 20.51 20.52 1.9K
10:35 20.54 20.54 20.51 20.52 6.5K
10:36 20.52 20.56 20.52 20.56 5.7K
10:37 20.58 20.58 20.55 20.55 5.6K
10:38 20.57 20.58 20.55 20.58 7.6K
10:39 20.58 20.58 20.48 20.51 34.4K
10:40 20.48 20.48 20.45 20.48 24.0K
10:41 20.54 20.56 20.53 20.55 21.4K
10:42 20.48 20.50 20.48 20.50 4.3K
10:43 20.50 20.50 20.46 20.50 5.7K
10:44 20.49 20.50 20.47 20.47 2.1K
10:45 20.47 20.50 20.47 20.50 3.0K
10:46 20.50 20.52 20.49 20.49 7.4K
10:47 20.49 20.49 20.49 20.49 1.6K
10:48 20.48 20.50 20.47 20.49 7.5K
10:49 20.49 20.53 20.49 20.53 2.2K
10:50 20.54 20.55 20.51 20.54 3.3K
10:51 20.50 20.60 20.50 20.60 3.7K
10:52 20.59 20.62 20.59 20.62 9.9K
10:53 20.62 20.62 20.61 20.62 1.2K
10:54 20.64 20.64 20.64 20.64 3.2K
10:55 20.65 20.69 20.65 20.68 3.1K
10:56 20.68 20.71 20.67 20.67 4.4K
10:57 20.67 20.71 20.67 20.69 3.0K
10:58 20.72 20.72 20.69 20.69 4.0K
10:59 20.69 20.69 20.68 20.68 10.3K
11:00 20.68 20.70 20.68 20.70 3.2K
11:01 20.72 20.72 20.71 20.71 3.5K
11:02 20.71 20.74 20.71 20.74 3.0K
11:03 20.79 20.83 20.79 20.83 9.3K
11:04 20.85 20.85 20.82 20.83 5.4K
11:05 20.83 20.87 20.83 20.87 5.5K
11:06 20.87 20.88 20.86 20.86 11.6K
11:07 20.85 20.85 20.84 20.84 3.0K
11:08 20.85 20.85 20.85 20.85 2.1K
11:09 20.87 20.89 20.87 20.89 8.9K
11:10 20.86 20.86 20.86 20.86 2.4K
11:11 20.86 20.86 20.84 20.84 2.8K
11:12 20.84 20.84 20.81 20.81 3.5K
11:13 20.81 20.81 20.80 20.81 7.3K
11:14 20.80 20.80 20.79 20.80 6.0K
11:15 20.80 20.84 20.80 20.84 2.8K
11:16 20.84 20.88 20.83 20.88 6.2K
11:17 20.89 20.93 20.89 20.93 2.3K
11:18 20.92 20.96 20.92 20.94 5.6K
11:19 20.89 20.89 20.86 20.86 3.5K
11:20 20.86 20.89 20.86 20.88 2.6K
11:21 20.89 20.89 20.87 20.87 3.2K
11:22 20.87 20.90 20.87 20.90 1.2K
11:23 20.90 20.90 20.80 20.80 5.7K
11:24 20.82 20.82 20.81 20.82 1.7K
11:25 20.82 20.83 20.81 20.83 4.6K
11:26 20.82 20.86 20.82 20.86 4.0K
11:27 20.86 20.91 20.84 20.91 50.2K
11:28 20.91 20.94 20.89 20.94 4.7K
11:29 20.97 20.97 20.94 20.97 3.3K
11:30 20.96 21.01 20.96 20.99 78.0K
11:31 20.99 21.00 20.95 20.95 5.9K
11:32 20.94 20.94 20.90 20.92 12.2K
11:33 20.92 20.92 20.91 20.91 2.4K
11:34 20.90 20.90 20.85 20.85 4.4K
11:35 20.87 20.87 20.84 20.84 2.4K
11:36 20.79 20.81 20.79 20.81 4.6K
11:37 20.81 20.81 20.76 20.76 3.6K
11:38 20.75 20.75 20.74 20.75 2.4K
11:39 20.79 20.80 20.79 20.80 5.1K
11:40 20.80 20.83 20.80 20.83 3.2K
11:41 20.83 20.85 20.83 20.85 94.9K
11:42 20.85 20.85 20.85 20.85 1.0K
11:43 20.83 20.83 20.81 20.81 4.3K
11:44 20.84 20.84 20.78 20.80 5.0K
11:45 20.80 20.80 20.79 20.79 5.6K
11:46 20.81 20.81 20.79 20.79 1.9K
11:47 20.79 20.79 20.79 20.79 0.6K
11:48 20.81 20.81 20.80 20.81 1.1K
11:49 20.81 20.83 20.81 20.83 3.3K
11:50 20.83 20.83 20.79 20.80 4.4K
11:51 20.80 20.80 20.76 20.76 2.3K
11:52 20.74 20.75 20.73 20.73 4.5K
11:53 20.70 20.73 20.70 20.73 9.8K
11:54 20.71 20.71 20.71 20.71 1.4K
11:55 20.72 20.72 20.69 20.69 2.0K
11:56 20.70 20.72 20.70 20.70 3.9K
11:57 20.70 20.70 20.67 20.68 2.7K
11:58 20.68 20.68 20.68 20.68 1.6K
11:59 20.68 20.68 20.67 20.67 2.4K
12:00 20.69 20.69 20.68 20.68 4.2K
12:01 20.68 20.72 20.68 20.70 2.5K
12:02 20.71 20.71 20.71 20.71 1.1K
12:03 20.68 20.70 20.68 20.70 4.5K
12:04 20.70 20.71 20.70 20.70 3.3K
12:05 20.66 20.66 20.58 20.58 14.4K
12:06 20.59 20.59 20.59 20.59 2.4K
12:07 20.59 20.59 20.56 20.57 2.3K
12:08 20.55 20.57 20.55 20.57 3.0K
12:09 20.57 20.58 20.57 20.58 4.6K
12:10 20.58 20.58 20.56 20.58 2.3K
12:11 20.59 20.66 20.59 20.66 3.7K
12:12 20.66 20.66 20.63 20.63 0.8K
12:13 20.63 20.64 20.63 20.64 1.9K
12:14 20.64 20.64 20.64 20.64 0.5K
12:15 20.62 20.63 20.62 20.63 6.4K
12:16 20.63 20.63 20.62 20.62 0.9K
12:17 20.62 20.65 20.62 20.65 2.0K
12:18 20.65 20.67 20.63 20.67 1.8K
12:19 20.66 20.67 20.66 20.66 1.3K
12:20 20.66 20.66 20.65 20.65 0.8K
12:21 20.66 20.66 20.63 20.63 2.9K
12:22 20.62 20.64 20.62 20.64 4.7K
12:23 20.64 20.65 20.64 20.65 0.8K
12:24 20.62 20.67 20.62 20.67 5.6K
12:25 20.67 20.68 20.67 20.68 0.4K
12:26 20.68 20.69 20.68 20.69 0.8K
12:27 20.69 20.69 20.67 20.68 1.6K
12:28 20.67 20.69 20.67 20.68 3.0K
12:29 20.68 20.70 20.68 20.70 4.5K
12:30 20.70 20.70 20.68 20.69 0.8K
12:31 20.70 20.70 20.69 20.70 1.4K
12:32 20.70 20.71 20.70 20.71 1.9K
12:33 20.71 20.73 20.71 20.71 4.2K
12:34 20.71 20.71 20.71 20.71 0.6K
12:35 20.71 20.71 20.65 20.65 3.6K
12:36 20.65 20.65 20.65 20.65 1.4K
12:37 20.65 20.65 20.64 20.64 2.6K
12:38 20.64 20.64 20.64 20.64 0.9K
12:39 20.64 20.64 20.61 20.62 1.8K
12:40 20.60 20.63 20.60 20.60 8.2K
12:41 20.62 20.62 20.61 20.62 4.9K
12:42 20.62 20.62 20.62 20.62 1.3K
12:43 20.62 20.62 20.62 20.62 0.4K
12:44 20.62 20.62 20.57 20.57 1.7K
12:45 20.57 20.60 20.57 20.60 3.1K
12:46 20.60 20.60 20.58 20.59 1.7K
12:47 20.59 20.59 20.59 20.59 1.1K
12:48 20.57 20.57 20.55 20.55 7.2K
12:49 20.55 20.57 20.55 20.57 0.8K
12:50 20.57 20.59 20.57 20.58 1.5K
12:51 20.58 20.58 20.57 20.57 1.3K
12:52 20.59 20.61 20.59 20.61 4.6K
12:53 20.61 20.61 20.61 20.61 0.8K
12:54 20.61 20.61 20.61 20.61 1.1K
12:55 20.61 20.64 20.60 20.64 2.9K
12:56 20.64 20.65 20.64 20.65 0.8K
12:57 20.64 20.66 20.63 20.66 2.2K
12:58 20.64 20.64 20.62 20.63 3.0K
12:59 20.63 20.64 20.63 20.63 2.7K
13:00 20.63 20.64 20.62 20.64 1.8K
13:01 20.64 20.64 20.64 20.64 0.4K
13:02 20.65 20.65 20.65 20.65 2.4K
13:03 20.65 20.66 20.65 20.66 1.1K
13:04 20.66 20.66 20.66 20.66 0.7K
13:05 20.66 20.67 20.66 20.67 0.9K
13:06 20.67 20.67 20.65 20.67 1.9K
13:07 20.66 20.66 20.64 20.64 5.5K
13:08 20.64 20.64 20.62 20.63 1.4K
13:09 20.63 20.63 20.63 20.63 1.6K
13:10 20.63 20.67 20.63 20.67 1.7K
13:11 20.67 20.67 20.66 20.66 0.6K
13:12 20.66 20.66 20.66 20.66 1.6K
13:13 20.66 20.66 20.65 20.65 3.0K
13:14 20.65 20.66 20.65 20.66 2.5K
13:15 20.66 20.67 20.65 20.65 3.1K
13:16 20.65 20.65 20.63 20.63 3.6K
13:17 20.63 20.64 20.63 20.64 1.3K
13:18 20.68 20.68 20.68 20.68 2.8K
13:19 20.69 20.70 20.69 20.70 1.8K
13:20 20.70 20.72 20.70 20.72 1.6K
13:21 20.72 20.73 20.72 20.73 1.4K
13:22 20.73 20.73 20.72 20.72 2.9K
13:23 20.72 20.72 20.70 20.70 3.2K
13:24 20.67 20.67 20.67 20.67 0.7K
13:25 20.67 20.69 20.67 20.69 1.6K
13:26 20.69 20.69 20.69 20.69 2.2K
13:27 20.69 20.69 20.69 20.69 2.4K
13:28 20.69 20.69 20.68 20.69 0.9K
13:29 20.70 20.71 20.70 20.70 1.6K
13:30 20.70 20.70 20.69 20.69 1.6K
13:31 20.69 20.69 20.68 20.68 4.9K
13:32 20.68 20.68 20.64 20.66 2.6K
13:33 20.66 20.66 20.65 20.65 1.4K
13:34 20.64 20.68 20.64 20.68 2.7K
13:35 20.68 20.68 20.66 20.66 0.3K
13:36 20.66 20.67 20.66 20.67 3.3K
13:37 20.67 20.72 20.67 20.70 4.5K
13:38 20.70 20.72 20.70 20.72 1.6K
13:39 20.72 20.72 20.66 20.66 7.9K
13:40 20.66 20.69 20.66 20.69 2.8K
13:41 20.69 20.75 20.69 20.75 1.3K
13:42 20.75 20.75 20.73 20.73 2.1K
13:43 20.73 20.73 20.70 20.72 1.2K
13:44 20.72 20.72 20.72 20.72 0.2K
13:45 20.72 20.72 20.71 20.71 2.9K
13:46 20.70 20.72 20.70 20.72 1.1K
13:47 20.72 20.72 20.70 20.72 7.7K
13:48 20.72 20.72 20.70 20.70 0.9K
13:49 20.69 20.71 20.69 20.71 2.0K
13:50 20.71 20.71 20.68 20.68 1.7K
13:51 20.68 20.68 20.65 20.66 4.4K
13:52 20.66 20.66 20.66 20.66 1.1K
13:53 20.66 20.66 20.60 20.60 5.9K
13:54 20.61 20.62 20.61 20.62 2.3K
13:55 20.62 20.62 20.62 20.62 0.7K
13:56 20.62 20.62 20.62 20.62 2.1K
13:57 20.62 20.62 20.62 20.62 0.6K
13:58 20.62 20.63 20.62 20.63 2.6K
13:59 20.63 20.66 20.63 20.66 2.0K
14:00 20.66 20.66 20.66 20.66 0.9K
14:01 20.66 20.66 20.65 20.65 3.1K
14:02 20.67 20.67 20.67 20.67 0.7K
14:03 20.67 20.68 20.67 20.68 1.0K
14:04 20.69 20.70 20.68 20.68 2.7K
14:05 20.67 20.67 20.67 20.67 1.0K
14:06 20.66 20.66 20.66 20.66 2.0K
14:07 20.66 20.66 20.66 20.66 0.3K
14:08 20.65 20.66 20.65 20.66 4.5K
14:09 20.66 20.66 20.61 20.61 47.0K
14:10 20.61 20.65 20.61 20.65 2.5K
14:11 20.65 20.68 20.65 20.68 1.7K
14:12 20.69 20.71 20.69 20.71 3.5K
14:13 20.71 20.71 20.70 20.70 1.6K
14:14 20.70 20.71 20.68 20.71 2.5K
14:15 20.70 20.70 20.68 20.68 2.8K
14:16 20.69 20.69 20.68 20.68 5.4K
14:17 20.67 20.67 20.66 20.67 3.0K
14:18 20.67 20.67 20.66 20.66 1.4K
14:19 20.66 20.66 20.63 20.65 3.2K
14:20 20.65 20.65 20.65 20.65 1.1K
14:21 20.65 20.65 20.64 20.65 1.3K
14:22 20.65 20.65 20.63 20.63 1.3K
14:23 20.63 20.63 20.62 20.62 1.7K
14:24 20.62 20.62 20.59 20.59 1.3K
14:25 20.59 20.61 20.59 20.61 4.7K
14:26 20.61 20.64 20.60 20.64 7.5K
14:27 20.64 20.65 20.63 20.64 3.1K
14:28 20.64 20.65 20.64 20.65 1.9K
14:29 20.65 20.65 20.65 20.65 0.4K
14:30 20.65 20.65 20.63 20.63 8.4K
14:31 20.62 20.63 20.61 20.63 4.5K
14:32 20.63 20.64 20.63 20.63 2.0K
14:33 20.63 20.64 20.63 20.64 0.7K
14:34 20.64 20.66 20.64 20.66 2.6K
14:35 20.66 20.66 20.64 20.64 0.9K
14:36 20.64 20.65 20.64 20.65 1.8K
14:37 20.65 20.65 20.64 20.64 2.4K
14:38 20.64 20.64 20.64 20.64 0.9K
14:39 20.64 20.64 20.62 20.63 5.5K
14:40 20.63 20.63 20.63 20.63 0.3K
14:41 20.63 20.63 20.60 20.60 2.3K
14:42 20.60 20.60 20.53 20.53 7.7K
14:43 20.53 20.53 20.53 20.53 0.5K
14:44 20.54 20.54 20.54 20.54 2.3K
14:45 20.55 20.55 20.53 20.53 3.6K
14:46 20.53 20.54 20.53 20.54 2.8K
14:47 20.54 20.54 20.54 20.54 0.9K
14:48 20.53 20.53 20.50 20.50 5.6K
14:49 20.50 20.50 20.50 20.50 0.8K
14:50 20.50 20.52 20.50 20.52 3.7K
14:51 20.52 20.52 20.51 20.51 1.5K
14:52 20.51 20.52 20.51 20.52 1.5K
14:53 20.52 20.52 20.52 20.52 0.4K
14:54 20.52 20.52 20.50 20.50 1.1K
14:55 20.49 20.49 20.48 20.48 1.8K
14:56 20.48 20.51 20.48 20.50 5.0K
14:57 20.50 20.50 20.48 20.48 7.1K
14:58 20.50 20.50 20.50 20.50 3.5K
14:59 20.50 20.50 20.50 20.50 1.8K
15:00 20.50 20.51 20.50 20.51 16.6K
15:01 20.51 20.52 20.51 20.51 3.7K
15:02 20.50 20.50 20.49 20.49 4.3K
15:03 20.49 20.49 20.48 20.48 2.2K
15:04 20.48 20.48 20.47 20.47 2.3K
15:05 20.44 20.47 20.44 20.47 10.3K
15:06 20.46 20.46 20.45 20.45 2.4K
15:07 20.44 20.44 20.44 20.44 5.8K
15:08 20.45 20.45 20.44 20.44 6.4K
15:09 20.44 20.45 20.44 20.45 2.6K
15:10 20.45 20.45 20.43 20.43 6.0K
15:11 20.44 20.44 20.41 20.41 2.5K
15:12 20.42 20.42 20.38 20.40 14.1K
15:13 20.41 20.41 20.34 20.34 3.7K
15:14 20.36 20.36 20.33 20.33 5.1K
15:15 20.34 20.36 20.34 20.35 11.5K
15:16 20.36 20.36 20.36 20.36 4.7K
15:17 20.35 20.36 20.35 20.36 10.4K
15:18 20.36 20.36 20.35 20.35 4.1K
15:19 20.35 20.36 20.35 20.36 3.7K
15:20 20.34 20.37 20.34 20.36 5.0K
15:21 20.36 20.37 20.36 20.36 4.0K
15:22 20.36 20.36 20.34 20.35 10.0K
15:23 20.35 20.35 20.34 20.34 2.3K
15:24 20.35 20.38 20.34 20.38 16.4K
15:25 20.37 20.39 20.37 20.38 4.7K
15:26 20.40 20.40 20.40 20.40 5.8K
15:27 20.41 20.41 20.40 20.41 5.5K
15:28 20.42 20.44 20.42 20.44 11.0K
15:29 20.44 20.44 20.41 20.42 13.2K
15:30 20.42 20.42 20.35 20.35 8.1K
15:31 20.35 20.36 20.34 20.35 5.3K
15:32 20.35 20.37 20.35 20.37 2.3K
15:33 20.36 20.37 20.34 20.37 5.8K
15:34 20.36 20.38 20.36 20.38 6.4K
15:35 20.37 20.37 20.35 20.35 4.6K
15:36 20.35 20.36 20.34 20.34 6.4K
15:37 20.34 20.37 20.34 20.36 7.0K
15:38 20.35 20.35 20.33 20.33 8.5K
15:39 20.30 20.33 20.30 20.33 8.0K
15:40 20.35 20.39 20.35 20.39 3.8K
15:41 20.39 20.43 20.39 20.41 9.5K
15:42 20.41 20.43 20.41 20.43 4.9K
15:43 20.43 20.45 20.43 20.45 4.4K
15:44 20.45 20.52 20.45 20.52 7.4K
15:45 20.52 20.54 20.51 20.51 9.6K
15:46 20.51 20.52 20.50 20.52 7.6K
15:47 20.52 20.54 20.52 20.54 9.0K
15:48 20.56 20.57 20.56 20.57 7.5K
15:49 20.57 20.57 20.56 20.57 10.1K
15:50 20.57 20.60 20.57 20.60 15.8K
15:51 20.60 20.62 20.60 20.60 10.5K
15:52 20.62 20.62 20.57 20.58 8.8K
15:53 20.56 20.58 20.54 20.58 30.6K
15:54 20.57 20.63 20.57 20.62 15.0K
15:55 20.62 20.64 20.62 20.64 10.0K
15:56 20.62 20.65 20.62 20.65 28.4K
15:57 20.64 20.66 20.64 20.64 40.2K
15:58 20.63 20.63 20.61 20.63 38.3K
15:59 20.63 20.63 20.59 20.60 50.6K
16:00 20.62 20.90 20.55 20.58 412.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし