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 19.50 19.77 18.97 19.51 48.8K
09:32 19.51 19.55 19.46 19.55 14.1K
09:33 19.55 19.55 19.48 19.48 4.9K
09:34 19.46 19.63 19.44 19.60 9.5K
09:35 19.58 19.67 19.58 19.64 4.0K
09:36 19.64 19.65 19.54 19.54 10.8K
09:37 19.54 19.71 19.54 19.59 18.9K
09:38 19.66 19.66 19.49 19.49 5.5K
09:39 19.50 19.50 19.46 19.46 3.3K
09:40 19.46 19.51 19.46 19.51 4.3K
09:41 19.51 19.67 19.51 19.61 10.5K
09:42 19.65 19.68 19.63 19.63 4.8K
09:43 19.64 19.80 19.64 19.80 6.3K
09:44 19.80 19.80 19.75 19.75 5.8K
09:45 19.75 19.75 19.69 19.72 12.3K
09:46 19.75 19.81 19.75 19.81 2.7K
09:47 19.79 19.81 19.71 19.71 8.4K
09:48 19.71 19.71 19.58 19.58 8.7K
09:49 19.62 19.64 19.59 19.64 4.6K
09:50 19.64 19.69 19.63 19.66 4.9K
09:51 19.65 19.67 19.59 19.59 16.9K
09:52 19.51 19.52 19.41 19.41 17.4K
09:53 19.48 19.48 19.44 19.44 12.7K
09:54 19.41 19.41 19.39 19.41 6.0K
09:55 19.41 19.41 19.38 19.39 4.9K
09:56 19.42 19.42 19.39 19.41 7.6K
09:57 19.42 19.42 19.42 19.42 2.4K
09:58 19.49 19.53 19.49 19.53 12.5K
09:59 19.54 19.54 19.49 19.49 2.8K
10:00 19.49 19.49 19.46 19.46 2.7K
10:01 19.46 19.46 19.32 19.36 7.0K
10:02 19.36 19.36 19.30 19.30 2.2K
10:03 19.31 19.31 19.25 19.27 1.9K
10:04 19.23 19.37 19.23 19.37 8.5K
10:05 19.37 19.37 19.33 19.37 3.5K
10:06 19.37 19.39 19.37 19.39 4.6K
10:07 19.39 19.39 19.35 19.36 5.4K
10:08 19.36 19.36 19.33 19.33 2.7K
10:09 19.33 19.35 19.33 19.33 2.1K
10:10 19.34 19.34 19.34 19.34 1.2K
10:11 19.36 19.40 19.36 19.39 4.4K
10:12 19.40 19.42 19.40 19.42 5.2K
10:13 19.40 19.42 19.40 19.41 5.7K
10:14 19.41 19.44 19.41 19.44 6.2K
10:15 19.44 19.49 19.44 19.49 2.5K
10:16 19.50 19.50 19.47 19.47 3.1K
10:17 19.51 19.52 19.47 19.47 6.2K
10:18 19.47 19.53 19.47 19.53 3.2K
10:19 19.54 19.60 19.52 19.58 9.7K
10:20 19.58 19.63 19.58 19.60 6.1K
10:21 19.60 19.60 19.57 19.57 3.4K
10:22 19.53 19.57 19.51 19.57 8.7K
10:23 19.57 19.57 19.54 19.54 2.9K
10:24 19.55 19.60 19.55 19.60 7.1K
10:25 19.60 19.64 19.60 19.64 0.5K
10:26 19.64 19.64 19.63 19.64 4.1K
10:27 19.63 19.65 19.63 19.65 9.0K
10:28 19.65 19.68 19.65 19.68 1.8K
10:29 19.67 19.68 19.67 19.68 3.6K
10:30 19.68 19.71 19.68 19.71 4.6K
10:31 19.71 19.71 19.68 19.68 4.2K
10:32 19.69 19.71 19.69 19.71 8.3K
10:33 19.71 19.74 19.71 19.74 0.9K
10:34 19.74 19.76 19.74 19.76 3.1K
10:35 19.73 19.75 19.73 19.74 7.2K
10:36 19.74 19.76 19.74 19.76 4.6K
10:37 19.77 19.80 19.77 19.80 9.0K
10:38 19.81 19.82 19.81 19.82 5.2K
10:39 19.84 19.91 19.84 19.91 23.1K
10:40 19.88 19.92 19.88 19.92 7.0K
10:41 19.92 19.92 19.90 19.91 5.6K
10:42 19.92 19.97 19.92 19.97 6.6K
10:43 19.97 19.97 19.93 19.96 2.9K
10:44 19.95 19.96 19.95 19.96 3.5K
10:45 19.99 19.99 19.93 19.93 3.5K
10:46 19.93 19.98 19.93 19.98 4.7K
10:47 19.99 20.04 19.97 19.97 18.0K
10:48 19.97 20.04 19.97 20.04 34.7K
10:49 19.99 19.99 19.95 19.95 8.1K
10:50 19.96 19.96 19.90 19.90 4.9K
10:51 19.91 19.91 19.91 19.91 2.7K
10:52 19.91 19.91 19.91 19.91 0.8K
10:53 19.89 19.89 19.82 19.83 9.1K
10:54 19.80 19.80 19.80 19.80 2.6K
10:55 19.80 19.84 19.80 19.84 4.5K
10:56 19.84 19.84 19.83 19.83 0.7K
10:57 19.83 19.83 19.79 19.79 4.8K
10:58 19.79 19.79 19.78 19.78 2.9K
10:59 19.78 19.78 19.73 19.75 3.5K
11:00 19.76 19.77 19.76 19.77 4.1K
11:01 19.75 19.75 19.70 19.70 2.8K
11:02 19.70 19.70 19.70 19.70 2.7K
11:03 19.70 19.70 19.70 19.70 1.5K
11:04 19.70 19.70 19.70 19.70 0.6K
11:05 19.70 19.70 19.61 19.61 8.5K
11:06 19.62 19.62 19.61 19.62 0.9K
11:07 19.62 19.63 19.59 19.59 3.3K
11:08 19.59 19.63 19.59 19.63 2.5K
11:09 19.64 19.64 19.62 19.62 1.9K
11:10 19.60 19.61 19.60 19.61 2.2K
11:11 19.61 19.61 19.60 19.60 0.1K
11:12 19.60 19.60 19.59 19.59 1.6K
11:13 19.56 19.58 19.56 19.58 6.3K
11:14 19.59 19.59 19.58 19.58 3.1K
11:15 19.58 19.59 19.56 19.56 1.5K
11:16 19.56 19.57 19.56 19.57 1.7K
11:17 19.57 19.57 19.57 19.57 0.2K
11:18 19.58 19.58 19.55 19.55 1.8K
11:19 19.58 19.58 19.54 19.56 1.9K
11:20 19.56 19.56 19.53 19.53 2.8K
11:21 19.55 19.55 19.55 19.55 3.6K
11:22 19.55 19.56 19.54 19.54 1.6K
11:23 19.54 19.54 19.51 19.53 3.6K
11:24 19.53 19.53 19.53 19.53 0.4K
11:25 19.53 19.53 19.52 19.52 5.0K
11:26 19.49 19.53 19.49 19.53 7.9K
11:27 19.53 19.53 19.53 19.53 0.5K
11:28 19.53 19.53 19.49 19.49 2.5K
11:29 19.49 19.49 19.49 19.49 1.7K
11:30 19.49 19.49 19.49 19.49 0.9K
11:31 19.45 19.45 19.45 19.45 1.2K
11:32 19.45 19.47 19.45 19.47 2.7K
11:33 19.47 19.47 19.45 19.45 3.3K
11:34 19.45 19.45 19.43 19.44 1.6K
11:35 19.44 19.44 19.44 19.44 3.0K
11:36 19.45 19.45 19.45 19.45 8.4K
11:37 19.45 19.46 19.42 19.44 3.3K
11:38 19.42 19.42 19.40 19.40 1.0K
11:39 19.40 19.40 19.40 19.40 2.0K
11:40 19.40 19.40 19.34 19.34 6.8K
11:41 19.34 19.34 19.34 19.34 1.0K
11:42 19.34 19.38 19.34 19.37 5.5K
11:43 19.37 19.44 19.37 19.44 2.3K
11:44 19.42 19.45 19.42 19.45 4.3K
11:45 19.48 19.50 19.48 19.48 5.1K
11:46 19.49 19.52 19.49 19.50 5.9K
11:47 19.49 19.50 19.48 19.49 3.7K
11:48 19.49 19.49 19.45 19.47 2.9K
11:49 19.47 19.49 19.47 19.48 2.7K
11:50 19.49 19.49 19.46 19.46 6.5K
11:51 19.50 19.51 19.50 19.51 3.1K
11:52 19.51 19.51 19.47 19.47 0.8K
11:53 19.47 19.49 19.46 19.48 4.7K
11:54 19.48 19.48 19.48 19.48 0.6K
11:55 19.48 19.48 19.46 19.46 0.5K
11:56 19.47 19.47 19.47 19.47 1.0K
11:57 19.45 19.45 19.44 19.44 2.2K
11:58 19.41 19.41 19.40 19.40 3.6K
11:59 19.40 19.40 19.40 19.40 3.5K
12:00 19.40 19.40 19.38 19.38 1.5K
12:01 19.36 19.36 19.34 19.34 0.9K
12:02 19.34 19.35 19.34 19.35 5.2K
12:03 19.36 19.42 19.36 19.42 4.8K
12:04 19.42 19.42 19.41 19.41 1.3K
12:05 19.41 19.41 19.37 19.37 2.6K
12:06 19.37 19.40 19.37 19.40 0.7K
12:07 19.44 19.49 19.44 19.49 3.4K
12:08 19.50 19.51 19.50 19.51 1.6K
12:09 19.49 19.49 19.47 19.47 3.2K
12:10 19.47 19.47 19.47 19.47 0.1K
12:11 19.47 19.50 19.47 19.50 3.4K
12:12 19.51 19.51 19.50 19.50 2.9K
12:13 19.50 19.50 19.48 19.48 1.6K
12:14 19.48 19.50 19.48 19.50 2.6K
12:15 19.50 19.53 19.50 19.53 1.4K
12:16 19.53 19.53 19.50 19.50 3.4K
12:17 19.50 19.50 19.46 19.46 1.4K
12:18 19.46 19.47 19.45 19.47 0.7K
12:19 19.48 19.52 19.48 19.52 2.2K
12:20 19.52 19.52 19.50 19.50 1.1K
12:21 19.52 19.52 19.52 19.52 0.6K
12:22 19.52 19.53 19.51 19.51 1.8K
12:23 19.51 19.51 19.46 19.46 4.4K
12:24 19.46 19.46 19.46 19.46 1.4K
12:25 19.46 19.48 19.46 19.47 4.3K
12:26 19.46 19.47 19.46 19.47 1.4K
12:27 19.47 19.49 19.47 19.49 1.9K
12:28 19.49 19.49 19.48 19.48 0.9K
12:29 19.48 19.48 19.48 19.48 2.5K
12:30 19.52 19.53 19.51 19.51 1.0K
12:31 19.51 19.51 19.50 19.50 3.0K
12:32 19.52 19.57 19.52 19.57 3.6K
12:33 19.57 19.61 19.57 19.61 1.2K
12:34 19.61 19.63 19.61 19.63 8.7K
12:35 19.62 19.63 19.62 19.63 2.8K
12:36 19.63 19.63 19.61 19.61 2.9K
12:37 19.61 19.61 19.59 19.60 1.7K
12:38 19.59 19.62 19.59 19.62 2.3K
12:39 19.62 19.65 19.62 19.62 1.8K
12:40 19.62 19.62 19.62 19.62 0.3K
12:41 19.62 19.66 19.62 19.66 1.3K
12:42 19.66 19.67 19.66 19.67 0.3K
12:43 19.66 19.74 19.66 19.74 8.0K
12:44 19.74 19.74 19.71 19.71 0.9K
12:45 19.71 19.74 19.71 19.74 1.2K
12:46 19.74 19.74 19.72 19.72 1.4K
12:47 19.72 19.72 19.67 19.67 3.6K
12:48 19.67 19.70 19.67 19.70 1.1K
12:49 19.70 19.73 19.70 19.73 9.0K
12:50 19.75 19.75 19.73 19.74 3.4K
12:51 19.73 19.73 19.72 19.72 3.1K
12:52 19.73 19.73 19.73 19.73 0.3K
12:53 19.73 19.77 19.73 19.77 4.8K
12:54 19.77 19.78 19.72 19.72 6.2K
12:55 19.72 19.73 19.72 19.73 1.0K
12:56 19.73 19.74 19.72 19.72 2.7K
12:57 19.73 19.73 19.73 19.73 0.5K
12:58 19.73 19.74 19.72 19.72 1.6K
12:59 19.74 19.74 19.72 19.72 0.6K
13:00 19.75 19.75 19.75 19.75 1.5K
13:01 19.75 19.75 19.72 19.73 3.2K
13:02 19.71 19.71 19.71 19.71 2.6K
13:03 19.71 19.71 19.71 19.71 0.1K
13:04 19.71 19.73 19.71 19.73 1.7K
13:05 19.72 19.73 19.72 19.73 1.9K
13:06 19.71 19.74 19.71 19.74 0.6K
13:07 19.71 19.74 19.71 19.71 1.7K
13:08 19.71 19.74 19.71 19.73 0.4K
13:09 19.73 19.73 19.71 19.71 1.0K
13:10 19.74 19.74 19.72 19.72 1.7K
13:11 19.72 19.79 19.72 19.79 6.4K
13:12 19.81 19.82 19.81 19.81 2.7K
13:13 19.82 19.82 19.82 19.82 0.8K
13:14 19.82 19.82 19.82 19.82 0.8K
13:15 19.77 19.77 19.73 19.74 18.8K
13:16 19.75 19.81 19.75 19.78 15.7K
13:17 19.79 19.79 19.77 19.77 4.4K
13:18 19.76 19.77 19.76 19.77 2.7K
13:19 19.77 19.80 19.77 19.80 9.4K
13:20 19.80 19.84 19.80 19.84 1.5K
13:21 19.86 19.86 19.85 19.85 2.9K
13:22 19.85 19.90 19.85 19.90 1.5K
13:23 19.89 19.92 19.89 19.92 1.4K
13:24 19.92 19.94 19.91 19.94 2.2K
13:25 19.93 19.94 19.93 19.94 2.2K
13:26 19.94 19.95 19.94 19.94 4.2K
13:27 19.94 19.94 19.93 19.94 3.8K
13:28 19.94 19.94 19.89 19.89 7.3K
13:29 19.89 19.89 19.88 19.88 1.8K
13:30 19.87 19.87 19.86 19.86 2.3K
13:31 19.87 19.87 19.85 19.85 3.8K
13:32 19.82 19.85 19.82 19.85 1.9K
13:33 19.85 19.85 19.85 19.85 0.5K
13:34 19.85 19.85 19.85 19.85 1.7K
13:35 19.85 19.85 19.85 19.85 2.8K
13:36 19.85 19.86 19.83 19.83 3.9K
13:37 19.83 19.84 19.83 19.84 0.8K
13:38 19.84 19.84 19.80 19.80 3.1K
13:39 19.80 19.80 19.78 19.78 1.5K
13:40 19.79 19.79 19.79 19.79 1.9K
13:41 19.79 19.79 19.79 19.79 0.8K
13:42 19.78 19.78 19.78 19.78 2.3K
13:43 19.78 19.82 19.78 19.82 5.3K
13:44 19.82 19.82 19.82 19.82 1.8K
13:45 19.82 19.82 19.82 19.82 1.3K
13:46 19.82 19.82 19.80 19.80 0.8K
13:47 19.80 19.81 19.79 19.79 4.9K
13:48 19.78 19.78 19.76 19.76 4.4K
13:49 19.76 19.76 19.76 19.76 0.7K
13:50 19.76 19.87 19.76 19.87 3.6K
13:51 19.87 19.88 19.87 19.88 0.8K
13:52 19.88 19.90 19.88 19.90 1.3K
13:53 19.89 19.89 19.87 19.87 3.8K
13:54 19.87 19.88 19.87 19.88 5.1K
13:55 19.88 19.88 19.85 19.85 3.5K
13:56 19.85 19.86 19.85 19.86 0.9K
13:57 19.87 19.87 19.86 19.86 2.2K
13:58 19.86 19.86 19.86 19.86 1.1K
13:59 19.87 19.88 19.86 19.88 5.9K
14:00 19.88 19.89 19.88 19.89 1.0K
14:01 19.89 19.89 19.88 19.88 1.6K
14:02 19.87 19.88 19.86 19.86 1.4K
14:03 19.86 19.86 19.86 19.86 0.6K
14:04 19.86 19.87 19.85 19.85 2.7K
14:05 19.85 19.90 19.85 19.87 12.3K
14:06 19.87 19.87 19.82 19.82 5.5K
14:07 19.82 19.82 19.81 19.81 2.3K
14:08 19.81 19.81 19.81 19.81 1.1K
14:09 19.81 19.82 19.81 19.82 0.7K
14:10 19.82 19.82 19.80 19.80 3.5K
14:11 19.78 19.79 19.78 19.79 7.1K
14:12 19.79 19.84 19.79 19.84 5.8K
14:13 19.83 19.85 19.83 19.84 3.0K
14:14 19.84 19.84 19.84 19.84 1.2K
14:15 19.84 19.85 19.84 19.85 2.9K
14:16 19.86 19.86 19.85 19.85 1.9K
14:17 19.85 19.85 19.85 19.85 1.4K
14:18 19.85 19.88 19.85 19.87 3.8K
14:19 19.87 19.89 19.87 19.89 1.7K
14:20 19.89 19.89 19.88 19.88 1.0K
14:21 19.88 19.88 19.87 19.88 3.3K
14:22 19.88 19.88 19.87 19.87 1.5K
14:23 19.87 19.89 19.87 19.89 0.9K
14:24 19.89 19.89 19.88 19.88 0.6K
14:25 19.88 19.89 19.88 19.89 1.9K
14:26 19.89 19.91 19.89 19.91 1.1K
14:27 19.93 19.97 19.93 19.97 2.0K
14:28 19.97 19.99 19.97 19.98 4.4K
14:29 19.99 19.99 19.96 19.97 4.1K
14:30 19.97 19.97 19.95 19.95 1.7K
14:31 19.95 19.95 19.95 19.95 1.2K
14:32 19.94 19.94 19.92 19.92 3.2K
14:33 19.93 19.93 19.92 19.92 1.1K
14:34 19.92 19.92 19.92 19.92 0.4K
14:35 19.92 19.93 19.92 19.93 1.4K
14:36 19.92 19.93 19.92 19.92 1.5K
14:37 19.94 19.97 19.94 19.95 7.6K
14:38 19.98 19.98 19.98 19.98 1.1K
14:39 19.98 20.00 19.97 19.99 1.7K
14:40 19.98 19.99 19.98 19.99 3.3K
14:41 19.99 19.99 19.97 19.98 8.8K
14:42 19.98 19.98 19.97 19.97 6.6K
14:43 19.96 19.97 19.96 19.97 2.1K
14:44 19.96 19.96 19.96 19.96 1.6K
14:45 19.97 19.98 19.96 19.98 2.8K
14:46 19.96 19.96 19.94 19.94 3.6K
14:47 19.94 19.94 19.93 19.93 0.8K
14:48 19.93 19.93 19.93 19.93 0.7K
14:49 19.93 19.96 19.91 19.96 2.4K
14:50 19.96 19.98 19.87 19.87 9.6K
14:51 19.86 19.88 19.86 19.88 2.5K
14:52 19.91 19.92 19.91 19.92 3.2K
14:53 19.92 19.92 19.92 19.92 0.8K
14:54 19.92 19.96 19.92 19.95 3.2K
14:55 19.95 19.97 19.94 19.97 4.4K
14:56 19.97 19.99 19.97 19.99 3.7K
14:57 19.98 19.98 19.96 19.96 11.6K
14:58 19.95 19.96 19.95 19.96 6.0K
14:59 19.96 19.98 19.96 19.98 3.8K
15:00 19.99 19.99 19.97 19.99 3.1K
15:01 19.99 19.99 19.96 19.96 4.2K
15:02 19.96 19.96 19.95 19.95 0.8K
15:03 19.95 19.95 19.91 19.91 4.4K
15:04 19.91 19.91 19.90 19.90 2.2K
15:05 19.89 19.89 19.88 19.88 1.1K
15:06 19.86 19.86 19.85 19.86 2.4K
15:07 19.87 19.87 19.87 19.87 0.9K
15:08 19.87 19.87 19.85 19.85 1.4K
15:09 19.85 19.87 19.85 19.87 1.4K
15:10 19.87 19.87 19.85 19.87 4.5K
15:11 19.87 19.87 19.87 19.87 0.9K
15:12 19.87 19.90 19.87 19.90 0.6K
15:13 19.88 19.91 19.88 19.91 6.3K
15:14 19.92 19.92 19.89 19.89 2.9K
15:15 19.88 19.88 19.84 19.84 4.5K
15:16 19.84 19.84 19.84 19.84 1.8K
15:17 19.83 19.83 19.81 19.81 5.5K
15:18 19.81 19.81 19.80 19.81 4.3K
15:19 19.81 19.81 19.81 19.81 1.8K
15:20 19.81 19.81 19.80 19.80 2.8K
15:21 19.80 19.80 19.79 19.79 0.9K
15:22 19.79 19.80 19.77 19.77 3.6K
15:23 19.78 19.80 19.78 19.80 5.7K
15:24 19.80 19.82 19.80 19.82 1.8K
15:25 19.82 19.83 19.82 19.83 3.6K
15:26 19.83 19.84 19.83 19.84 0.5K
15:27 19.82 19.84 19.82 19.84 3.6K
15:28 19.84 19.90 19.84 19.87 5.8K
15:29 19.87 19.88 19.86 19.86 2.7K
15:30 19.85 19.85 19.85 19.85 10.4K
15:31 19.86 19.87 19.86 19.87 10.9K
15:32 19.87 19.88 19.86 19.86 33.4K
15:33 19.86 19.86 19.84 19.84 8.8K
15:34 19.85 19.86 19.85 19.85 12.8K
15:35 19.85 19.86 19.83 19.86 13.3K
15:36 19.86 19.87 19.85 19.87 4.1K
15:37 19.87 19.87 19.86 19.87 3.7K
15:38 19.88 19.91 19.88 19.91 8.7K
15:39 19.90 19.91 19.90 19.91 2.8K
15:40 19.90 19.90 19.86 19.86 15.6K
15:41 19.85 19.85 19.81 19.81 17.9K
15:42 19.81 19.84 19.80 19.84 9.8K
15:43 19.84 19.91 19.84 19.91 16.4K
15:44 19.90 19.90 19.90 19.90 6.3K
15:45 19.89 19.89 19.87 19.87 4.8K
15:46 19.87 19.87 19.84 19.84 6.7K
15:47 19.84 19.84 19.81 19.81 8.6K
15:48 19.81 19.81 19.78 19.80 5.6K
15:49 19.80 19.80 19.74 19.74 15.8K
15:50 19.75 19.75 19.75 19.75 7.0K
15:51 19.75 19.76 19.75 19.75 6.8K
15:52 19.75 19.76 19.72 19.72 10.4K
15:53 19.72 19.76 19.70 19.76 12.5K
15:54 19.77 19.77 19.75 19.76 11.9K
15:55 19.77 19.78 19.76 19.76 14.2K
15:56 19.75 19.76 19.73 19.76 11.3K
15:57 19.76 19.80 19.76 19.76 32.6K
15:58 19.76 19.79 19.76 19.78 21.2K
15:59 19.77 19.78 19.77 19.78 14.3K
16:00 19.78 19.80 19.73 19.75 347.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし