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 19.84 20.14 19.81 19.83 41.7K
09:32 19.83 19.88 19.83 19.88 4.6K
09:33 19.88 19.93 19.86 19.93 11.7K
09:34 19.93 19.93 19.87 19.87 3.2K
09:35 19.92 20.00 19.92 19.97 58.1K
09:36 20.02 20.03 19.92 19.92 13.2K
09:37 19.93 19.93 19.88 19.88 6.9K
09:38 19.88 19.88 19.85 19.85 4.8K
09:39 19.83 19.93 19.83 19.92 6.1K
09:40 19.92 20.00 19.91 20.00 10.8K
09:41 20.04 20.10 20.04 20.10 11.1K
09:42 20.06 20.07 20.00 20.00 13.0K
09:43 20.00 20.00 19.98 19.98 0.6K
09:44 20.03 20.03 19.98 19.99 1.7K
09:45 19.99 20.05 19.99 20.05 2.7K
09:46 20.05 20.05 20.01 20.01 1.8K
09:47 19.99 19.99 19.98 19.98 1.3K
09:48 19.94 19.94 19.90 19.94 6.4K
09:49 19.94 19.94 19.91 19.93 3.9K
09:50 19.92 19.94 19.92 19.93 1.6K
09:51 19.93 19.94 19.90 19.94 1.1K
09:52 19.94 19.94 19.94 19.94 1.4K
09:53 19.96 19.96 19.96 19.96 2.8K
09:54 19.94 19.94 19.93 19.93 4.5K
09:55 19.93 19.93 19.86 19.86 2.9K
09:56 19.86 19.90 19.86 19.88 1.8K
09:57 19.88 19.88 19.88 19.88 4.7K
09:58 19.87 19.89 19.87 19.89 1.9K
09:59 19.89 19.89 19.80 19.80 5.9K
10:00 19.78 19.78 19.76 19.76 1.8K
10:01 19.76 19.77 19.76 19.77 5.1K
10:02 19.77 19.79 19.77 19.79 4.3K
10:03 19.79 19.81 19.79 19.81 0.6K
10:04 19.81 19.90 19.81 19.90 2.8K
10:05 19.90 19.90 19.88 19.90 0.4K
10:06 19.89 19.90 19.89 19.90 1.7K
10:07 19.92 19.99 19.92 19.99 1.5K
10:08 19.99 20.00 19.97 19.97 0.8K
10:09 19.97 19.98 19.97 19.97 1.6K
10:10 19.98 19.98 19.96 19.96 1.8K
10:11 19.96 19.97 19.96 19.96 0.6K
10:12 19.94 19.95 19.94 19.95 2.2K
10:13 19.95 19.95 19.89 19.89 6.6K
10:14 19.89 19.89 19.86 19.86 3.8K
10:15 19.86 19.86 19.84 19.84 0.7K
10:16 19.84 19.84 19.82 19.82 2.4K
10:17 19.82 19.83 19.82 19.83 0.4K
10:18 19.87 19.87 19.85 19.85 3.4K
10:19 19.80 19.80 19.80 19.80 0.9K
10:20 19.80 19.80 19.80 19.80 0.2K
10:21 19.78 19.78 19.77 19.77 2.0K
10:22 19.77 19.77 19.71 19.71 6.5K
10:23 19.71 19.71 19.65 19.65 6.5K
10:24 19.65 19.65 19.61 19.62 1.4K
10:25 19.65 19.65 19.61 19.61 2.3K
10:26 19.61 19.68 19.61 19.68 4.3K
10:27 19.70 19.71 19.70 19.70 13.0K
10:28 19.70 19.70 19.68 19.69 1.2K
10:29 19.69 19.70 19.69 19.70 1.0K
10:30 19.68 19.68 19.67 19.67 1.1K
10:31 19.67 19.69 19.67 19.68 2.7K
10:32 19.69 19.70 19.69 19.70 1.9K
10:33 19.70 19.70 19.70 19.70 0.2K
10:34 19.75 19.75 19.75 19.75 1.0K
10:35 19.72 19.72 19.72 19.72 1.4K
10:36 19.72 19.72 19.72 19.72 0.5K
10:37 19.72 19.72 19.71 19.72 0.3K
10:38 19.72 19.72 19.70 19.70 3.3K
10:39 19.70 19.70 19.66 19.66 1.4K
10:40 19.66 19.66 19.65 19.65 2.1K
10:41 19.63 19.63 19.63 19.63 2.3K
10:42 19.65 19.68 19.63 19.68 3.4K
10:43 19.68 19.69 19.66 19.69 1.5K
10:44 19.69 19.69 19.68 19.68 1.3K
10:45 19.68 19.68 19.68 19.68 1.6K
10:46 19.67 19.67 19.66 19.66 1.7K
10:47 19.66 19.66 19.64 19.64 1.6K
10:48 19.64 19.66 19.63 19.66 2.4K
10:49 19.66 19.66 19.64 19.64 1.3K
10:50 19.64 19.64 19.64 19.64 2.0K
10:51 19.59 19.59 19.57 19.57 2.4K
10:52 19.57 19.57 19.57 19.57 0.2K
10:53 19.57 19.58 19.57 19.58 2.1K
10:54 19.58 19.59 19.58 19.59 0.5K
10:55 19.59 19.59 19.59 19.59 0.5K
10:56 19.60 19.62 19.60 19.62 2.7K
10:57 19.58 19.61 19.58 19.61 22.8K
10:58 19.61 19.65 19.61 19.64 1.0K
10:59 19.64 19.64 19.64 19.64 0.2K
11:00 19.64 19.64 19.64 19.64 2.7K
11:01 19.67 19.69 19.67 19.68 1.6K
11:02 19.66 19.67 19.66 19.67 4.3K
11:03 19.67 19.67 19.61 19.61 3.1K
11:04 19.61 19.61 19.61 19.61 1.9K
11:05 19.61 19.61 19.53 19.53 3.2K
11:06 19.53 19.53 19.53 19.53 0.1K
11:07 19.53 19.55 19.53 19.55 1.5K
11:08 19.56 19.58 19.56 19.56 1.1K
11:09 19.56 19.56 19.56 19.56 0.0K
11:10 19.56 19.56 19.56 19.56 0.5K
11:11 19.56 19.56 19.56 19.56 0.4K
11:12 19.56 19.56 19.53 19.53 2.1K
11:13 19.53 19.53 19.53 19.53 0.2K
11:14 19.53 19.53 19.53 19.53 0.2K
11:15 19.53 19.53 19.53 19.53 0.1K
11:16 19.53 19.53 19.53 19.53 0.1K
11:17 19.51 19.53 19.49 19.53 9.6K
11:18 19.55 19.55 19.55 19.55 1.5K
11:19 19.55 19.55 19.55 19.55 0.1K
11:20 19.55 19.55 19.55 19.55 0.9K
11:21 19.55 19.55 19.55 19.55 0.6K
11:22 19.55 19.55 19.55 19.55 0.7K
11:23 19.55 19.55 19.53 19.54 0.3K
11:24 19.52 19.52 19.52 19.52 0.5K
11:25 19.52 19.52 19.51 19.51 0.5K
11:26 19.51 19.52 19.51 19.52 1.7K
11:27 19.51 19.51 19.50 19.51 3.6K
11:28 19.51 19.53 19.51 19.53 3.3K
11:29 19.53 19.60 19.53 19.58 4.9K
11:30 19.56 19.56 19.56 19.56 1.3K
11:31 19.56 19.56 19.56 19.56 0.0K
11:32 19.56 19.56 19.56 19.56 0.2K
11:33 19.54 19.54 19.53 19.53 1.4K
11:34 19.52 19.52 19.52 19.52 0.5K
11:35 19.52 19.52 19.47 19.47 2.4K
11:36 19.47 19.47 19.47 19.47 0.2K
11:37 19.47 19.47 19.47 19.47 0.2K
11:38 19.47 19.50 19.47 19.50 0.7K
11:39 19.48 19.48 19.47 19.47 2.7K
11:40 19.47 19.47 19.47 19.47 0.1K
11:41 19.47 19.50 19.46 19.50 2.7K
11:42 19.50 19.50 19.50 19.50 0.5K
11:43 19.49 19.49 19.47 19.47 0.9K
11:44 19.48 19.48 19.47 19.47 5.1K
11:45 19.49 19.49 19.49 19.49 0.4K
11:46 19.47 19.47 19.47 19.47 3.4K
11:47 19.44 19.45 19.42 19.45 4.5K
11:48 19.45 19.45 19.45 19.45 0.8K
11:49 19.45 19.46 19.45 19.46 0.9K
11:50 19.44 19.44 19.44 19.44 1.2K
11:51 19.44 19.44 19.43 19.43 1.9K
11:52 19.42 19.42 19.42 19.42 2.7K
11:53 19.42 19.42 19.42 19.42 0.5K
11:54 19.42 19.42 19.42 19.42 0.5K
11:55 19.44 19.44 19.42 19.42 5.7K
11:56 19.42 19.42 19.42 19.42 0.2K
11:57 19.42 19.42 19.40 19.40 2.0K
11:58 19.40 19.40 19.38 19.40 16.0K
11:59 19.40 19.40 19.40 19.40 0.5K
12:00 19.40 19.40 19.40 19.40 0.7K
12:01 19.40 19.40 19.38 19.38 1.2K
12:02 19.38 19.38 19.36 19.36 2.0K
12:03 19.36 19.37 19.36 19.37 0.3K
12:04 19.37 19.37 19.37 19.37 0.9K
12:05 19.37 19.37 19.36 19.36 1.3K
12:06 19.36 19.36 19.36 19.36 3.2K
12:07 19.33 19.33 19.33 19.33 1.6K
12:08 19.33 19.33 19.33 19.33 0.4K
12:09 19.33 19.36 19.33 19.35 1.6K
12:10 19.35 19.35 19.35 19.35 0.8K
12:11 19.35 19.35 19.35 19.35 0.4K
12:12 19.35 19.35 19.34 19.34 1.6K
12:13 19.34 19.34 19.34 19.34 0.7K
12:14 19.34 19.34 19.34 19.34 0.2K
12:15 19.33 19.33 19.33 19.33 0.9K
12:16 19.33 19.33 19.33 19.33 0.9K
12:17 19.33 19.33 19.33 19.33 0.6K
12:18 19.33 19.34 19.33 19.34 0.6K
12:19 19.34 19.34 19.34 19.34 0.6K
12:20 19.34 19.34 19.32 19.33 1.9K
12:21 19.33 19.33 19.32 19.32 3.0K
12:22 19.31 19.31 19.31 19.31 0.5K
12:23 19.31 19.31 19.31 19.31 0.2K
12:24 19.31 19.31 19.30 19.30 0.9K
12:25 19.30 19.30 19.30 19.30 0.3K
12:26 19.30 19.31 19.30 19.31 1.8K
12:27 19.31 19.31 19.31 19.31 0.3K
12:28 19.31 19.31 19.31 19.31 0.3K
12:29 19.32 19.32 19.32 19.32 0.8K
12:30 19.32 19.32 19.32 19.32 0.6K
12:31 19.32 19.32 19.29 19.29 1.8K
12:32 19.29 19.29 19.29 19.29 1.0K
12:33 19.29 19.29 19.29 19.29 0.0K
12:34 19.29 19.29 19.29 19.29 0.0K
12:35 19.29 19.29 19.25 19.25 5.3K
12:36 19.25 19.26 19.23 19.23 2.5K
12:37 19.24 19.24 19.23 19.24 1.7K
12:38 19.24 19.26 19.24 19.25 2.4K
12:39 19.25 19.26 19.25 19.26 0.7K
12:40 19.26 19.28 19.26 19.28 1.8K
12:41 19.28 19.28 19.28 19.28 0.1K
12:42 19.27 19.29 19.27 19.29 2.2K
12:43 19.29 19.31 19.29 19.29 4.6K
12:44 19.29 19.29 19.29 19.29 0.5K
12:45 19.29 19.31 19.29 19.31 0.4K
12:46 19.31 19.31 19.31 19.31 0.2K
12:47 19.31 19.31 19.31 19.31 0.5K
12:48 19.31 19.31 19.28 19.31 6.7K
12:49 19.31 19.31 19.31 19.31 0.3K
12:50 19.33 19.33 19.32 19.32 2.4K
12:51 19.33 19.34 19.33 19.34 1.4K
12:52 19.34 19.36 19.34 19.36 0.5K
12:53 19.36 19.36 19.36 19.36 0.2K
12:54 19.36 19.37 19.36 19.37 0.8K
12:55 19.37 19.37 19.37 19.37 1.2K
12:56 19.37 19.37 19.35 19.35 0.9K
12:57 19.35 19.36 19.35 19.36 0.4K
12:58 19.35 19.36 19.35 19.36 1.9K
12:59 19.37 19.40 19.37 19.40 2.4K
13:00 19.40 19.44 19.40 19.44 0.9K
13:01 19.44 19.44 19.40 19.40 3.6K
13:02 19.40 19.42 19.40 19.42 3.2K
13:03 19.43 19.43 19.43 19.43 3.5K
13:04 19.42 19.43 19.41 19.43 1.6K
13:05 19.45 19.45 19.45 19.45 0.7K
13:06 19.46 19.46 19.46 19.46 2.6K
13:07 19.46 19.46 19.46 19.46 0.5K
13:08 19.46 19.46 19.46 19.46 3.8K
13:09 19.46 19.46 19.46 19.46 0.7K
13:10 19.46 19.46 19.46 19.46 0.5K
13:11 19.46 19.46 19.45 19.45 0.6K
13:12 19.45 19.45 19.44 19.44 0.8K
13:13 19.44 19.45 19.43 19.45 0.6K
13:14 19.45 19.45 19.44 19.44 0.3K
13:15 19.45 19.46 19.45 19.46 0.8K
13:16 19.46 19.46 19.44 19.44 1.3K
13:17 19.46 19.47 19.44 19.44 2.8K
13:18 19.47 19.47 19.47 19.47 0.6K
13:19 19.47 19.47 19.47 19.47 0.5K
13:20 19.47 19.47 19.47 19.47 0.4K
13:21 19.47 19.47 19.47 19.47 0.5K
13:22 19.47 19.47 19.47 19.47 0.5K
13:23 19.47 19.47 19.47 19.47 0.8K
13:24 19.47 19.47 19.47 19.47 0.4K
13:25 19.48 19.48 19.48 19.48 0.4K
13:26 19.48 19.48 19.48 19.48 0.4K
13:27 19.49 19.49 19.49 19.49 0.2K
13:28 19.50 19.51 19.49 19.51 1.7K
13:29 19.51 19.51 19.51 19.51 1.0K
13:30 19.51 19.52 19.50 19.50 1.8K
13:31 19.50 19.52 19.50 19.52 4.3K
13:32 19.53 19.53 19.53 19.53 0.5K
13:33 19.53 19.53 19.53 19.53 0.6K
13:34 19.53 19.53 19.53 19.53 0.5K
13:35 19.53 19.53 19.53 19.53 0.3K
13:36 19.53 19.53 19.50 19.50 3.0K
13:37 19.51 19.51 19.51 19.51 3.6K
13:38 19.51 19.55 19.51 19.55 0.2K
13:39 19.55 19.57 19.55 19.57 1.0K
13:40 19.57 19.57 19.57 19.57 0.4K
13:41 19.57 19.61 19.57 19.61 0.7K
13:42 19.61 19.61 19.61 19.61 0.5K
13:43 19.61 19.62 19.61 19.62 0.6K
13:44 19.62 19.62 19.62 19.62 0.8K
13:45 19.62 19.62 19.62 19.62 0.3K
13:46 19.62 19.62 19.62 19.62 0.2K
13:47 19.62 19.62 19.62 19.62 0.7K
13:48 19.62 19.62 19.62 19.62 0.3K
13:49 19.62 19.62 19.62 19.62 0.9K
13:50 19.62 19.62 19.60 19.60 1.2K
13:51 19.60 19.74 19.60 19.74 39.1K
13:52 19.74 19.74 19.72 19.72 1.8K
13:53 19.72 19.72 19.70 19.70 1.3K
13:54 19.70 19.70 19.70 19.70 1.4K
13:55 19.70 19.70 19.66 19.66 0.2K
13:56 19.66 19.66 19.66 19.66 0.2K
13:57 19.66 19.66 19.66 19.66 0.1K
13:58 19.67 19.67 19.67 19.67 1.1K
13:59 19.67 19.67 19.67 19.67 1.9K
14:00 19.67 19.67 19.67 19.67 0.5K
14:01 19.67 19.67 19.62 19.62 0.9K
14:02 19.61 19.61 19.59 19.59 1.7K
14:03 19.59 19.59 19.59 19.59 1.0K
14:04 19.59 19.60 19.59 19.60 0.7K
14:05 19.60 19.60 19.60 19.60 0.5K
14:06 19.60 19.60 19.57 19.58 1.1K
14:07 19.57 19.60 19.57 19.60 13.5K
14:08 19.60 19.60 19.60 19.60 0.2K
14:09 19.60 19.61 19.60 19.61 1.1K
14:10 19.63 19.63 19.59 19.59 1.4K
14:11 19.59 19.59 19.59 19.59 0.7K
14:12 19.59 19.59 19.59 19.59 0.3K
14:13 19.59 19.59 19.59 19.59 0.4K
14:14 19.57 19.57 19.57 19.57 0.3K
14:15 19.57 19.57 19.57 19.57 0.1K
14:16 19.57 19.57 19.57 19.57 0.5K
14:17 19.59 19.59 19.58 19.58 1.3K
14:18 19.58 19.58 19.57 19.57 0.7K
14:19 19.57 19.60 19.57 19.60 1.4K
14:20 19.59 19.59 19.59 19.59 1.3K
14:21 19.59 19.61 19.59 19.61 3.0K
14:22 19.62 19.62 19.62 19.62 1.1K
14:23 19.65 19.65 19.65 19.65 0.8K
14:24 19.65 19.66 19.64 19.65 15.7K
14:25 19.65 19.65 19.63 19.64 0.9K
14:26 19.64 19.66 19.64 19.64 7.2K
14:27 19.64 19.64 19.64 19.64 2.1K
14:28 19.64 19.64 19.63 19.63 2.2K
14:29 19.63 19.63 19.63 19.63 0.6K
14:30 19.63 19.66 19.63 19.65 1.6K
14:31 19.65 19.65 19.65 19.65 0.4K
14:32 19.65 19.65 19.65 19.65 2.3K
14:33 19.65 19.65 19.65 19.65 0.4K
14:34 19.64 19.64 19.64 19.64 1.7K
14:35 19.64 19.66 19.64 19.66 0.8K
14:36 19.66 19.66 19.66 19.66 0.6K
14:37 19.65 19.68 19.65 19.68 2.1K
14:38 19.68 19.68 19.68 19.68 0.3K
14:39 19.68 19.68 19.68 19.68 2.9K
14:40 19.68 19.68 19.67 19.67 1.0K
14:41 19.67 19.67 19.65 19.65 1.1K
14:42 19.65 19.65 19.65 19.65 0.1K
14:43 19.65 19.65 19.65 19.65 0.7K
14:44 19.65 19.65 19.64 19.64 1.3K
14:45 19.64 19.64 19.64 19.64 1.1K
14:46 19.64 19.64 19.62 19.62 0.6K
14:47 19.62 19.62 19.62 19.62 0.3K
14:48 19.62 19.62 19.62 19.62 0.1K
14:49 19.62 19.62 19.61 19.61 1.8K
14:50 19.61 19.61 19.61 19.61 0.6K
14:51 19.61 19.61 19.60 19.61 1.3K
14:52 19.61 19.61 19.59 19.59 3.5K
14:53 19.58 19.59 19.58 19.58 1.6K
14:54 19.57 19.57 19.53 19.53 4.0K
14:55 19.53 19.53 19.50 19.50 1.5K
14:56 19.50 19.50 19.50 19.50 1.4K
14:57 19.50 19.50 19.48 19.48 2.8K
14:58 19.48 19.48 19.48 19.48 1.4K
14:59 19.48 19.48 19.44 19.44 1.5K
15:00 19.44 19.44 19.40 19.40 0.8K
15:01 19.40 19.42 19.40 19.40 2.6K
15:02 19.40 19.40 19.40 19.40 0.3K
15:03 19.40 19.40 19.34 19.34 3.0K
15:04 19.34 19.35 19.34 19.35 5.6K
15:05 19.35 19.35 19.33 19.33 2.1K
15:06 19.32 19.34 19.31 19.34 3.4K
15:07 19.34 19.37 19.34 19.35 1.9K
15:08 19.35 19.35 19.35 19.35 2.0K
15:09 19.35 19.41 19.35 19.41 2.7K
15:10 19.41 19.41 19.40 19.40 1.7K
15:11 19.40 19.40 19.35 19.35 1.6K
15:12 19.35 19.35 19.35 19.35 1.1K
15:13 19.35 19.35 19.35 19.35 0.1K
15:14 19.35 19.35 19.35 19.35 0.5K
15:15 19.35 19.36 19.34 19.34 3.4K
15:16 19.37 19.38 19.37 19.38 17.7K
15:17 19.38 19.39 19.38 19.39 1.5K
15:18 19.39 19.42 19.37 19.40 5.8K
15:19 19.40 19.40 19.40 19.40 0.8K
15:20 19.40 19.40 19.39 19.39 1.7K
15:21 19.39 19.40 19.39 19.40 3.0K
15:22 19.40 19.42 19.40 19.42 2.5K
15:23 19.42 19.42 19.40 19.40 1.0K
15:24 19.42 19.43 19.42 19.43 3.1K
15:25 19.43 19.47 19.43 19.46 2.6K
15:26 19.45 19.45 19.44 19.44 5.2K
15:27 19.44 19.44 19.42 19.42 1.4K
15:28 19.42 19.42 19.42 19.42 0.5K
15:29 19.42 19.42 19.41 19.41 3.3K
15:30 19.41 19.41 19.41 19.41 2.8K
15:31 19.41 19.43 19.41 19.41 1.8K
15:32 19.41 19.41 19.40 19.40 1.5K
15:33 19.40 19.40 19.37 19.38 3.3K
15:34 19.38 19.38 19.38 19.38 1.5K
15:35 19.38 19.38 19.38 19.38 1.0K
15:36 19.38 19.38 19.37 19.38 2.7K
15:37 19.38 19.42 19.38 19.41 4.2K
15:38 19.41 19.41 19.41 19.41 2.6K
15:39 19.41 19.42 19.40 19.40 2.5K
15:40 19.40 19.40 19.40 19.40 1.1K
15:41 19.40 19.40 19.40 19.40 0.3K
15:42 19.40 19.40 19.36 19.36 3.4K
15:43 19.37 19.37 19.33 19.33 2.9K
15:44 19.33 19.33 19.33 19.33 3.1K
15:45 19.33 19.33 19.33 19.33 3.7K
15:46 19.33 19.35 19.33 19.34 3.3K
15:47 19.34 19.37 19.34 19.37 3.7K
15:48 19.37 19.37 19.37 19.37 1.4K
15:49 19.37 19.39 19.37 19.39 3.7K
15:50 19.39 19.39 19.39 19.39 2.2K
15:51 19.39 19.40 19.38 19.40 18.1K
15:52 19.40 19.41 19.39 19.41 6.5K
15:53 19.41 19.45 19.40 19.45 8.1K
15:54 19.45 19.45 19.43 19.43 4.8K
15:55 19.42 19.43 19.42 19.43 13.4K
15:56 19.42 19.42 19.41 19.41 7.7K
15:57 19.41 19.42 19.41 19.42 16.3K
15:58 19.42 19.42 19.41 19.41 7.1K
15:59 19.41 19.41 19.41 19.41 18.8K
16:00 19.38 19.81 19.38 19.39 268.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし