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 20.25 20.31 19.54 20.09 87.2K
09:32 19.95 20.24 19.95 20.24 23.8K
09:33 20.28 20.28 20.19 20.22 4.7K
09:34 20.27 20.27 20.21 20.25 10.2K
09:35 20.29 20.29 20.20 20.20 14.0K
09:36 20.18 20.36 20.18 20.26 19.7K
09:37 20.41 20.41 20.29 20.32 19.4K
09:38 20.32 20.32 20.21 20.21 10.1K
09:39 20.19 20.20 20.15 20.20 3.8K
09:40 20.19 20.32 20.19 20.32 17.4K
09:41 20.30 20.33 20.29 20.30 7.0K
09:42 20.30 20.34 20.28 20.31 36.8K
09:43 20.30 20.32 20.27 20.32 9.2K
09:44 20.32 20.32 20.25 20.26 6.8K
09:45 20.25 20.25 20.22 20.22 11.8K
09:46 20.18 20.18 20.07 20.07 6.0K
09:47 20.07 20.08 20.07 20.07 2.4K
09:48 20.13 20.14 20.13 20.14 4.9K
09:49 20.20 20.29 20.20 20.29 13.0K
09:50 20.32 20.43 20.32 20.43 24.6K
09:51 20.41 20.43 20.38 20.38 29.5K
09:52 20.34 20.39 20.33 20.39 10.4K
09:53 20.39 20.39 20.38 20.38 9.5K
09:54 20.35 20.35 20.29 20.32 9.5K
09:55 20.28 20.31 20.28 20.30 16.2K
09:56 20.31 20.36 20.31 20.36 2.1K
09:57 20.37 20.45 20.37 20.45 9.0K
09:58 20.45 20.47 20.45 20.47 9.9K
09:59 20.43 20.44 20.43 20.44 8.2K
10:00 20.45 20.48 20.45 20.47 5.2K
10:01 20.48 20.48 20.43 20.44 4.1K
10:02 20.42 20.47 20.42 20.47 8.6K
10:03 20.48 20.51 20.47 20.51 8.9K
10:04 20.43 20.49 20.42 20.49 13.8K
10:05 20.49 20.49 20.45 20.45 3.5K
10:06 20.53 20.53 20.50 20.50 4.2K
10:07 20.52 20.54 20.50 20.50 9.1K
10:08 20.51 20.51 20.40 20.40 13.5K
10:09 20.42 20.49 20.42 20.49 7.8K
10:10 20.49 20.52 20.49 20.50 6.0K
10:11 20.50 20.50 20.46 20.47 6.1K
10:12 20.46 20.49 20.42 20.49 11.5K
10:13 20.49 20.50 20.47 20.47 4.6K
10:14 20.47 20.47 20.43 20.46 4.6K
10:15 20.40 20.40 20.39 20.39 1.8K
10:16 20.39 20.46 20.39 20.46 3.8K
10:17 20.46 20.48 20.46 20.46 3.7K
10:18 20.46 20.51 20.46 20.49 3.4K
10:19 20.49 20.57 20.49 20.57 10.0K
10:20 20.57 20.57 20.57 20.57 0.9K
10:21 20.58 20.58 20.54 20.54 8.2K
10:22 20.54 20.58 20.54 20.56 3.5K
10:23 20.55 20.57 20.48 20.48 6.8K
10:24 20.49 20.49 20.47 20.47 1.2K
10:25 20.47 20.52 20.47 20.52 1.9K
10:26 20.51 20.51 20.51 20.51 1.9K
10:27 20.49 20.50 20.49 20.50 1.4K
10:28 20.50 20.50 20.49 20.49 0.4K
10:29 20.49 20.67 20.49 20.67 17.1K
10:30 20.67 20.67 20.65 20.65 4.6K
10:31 20.65 20.67 20.64 20.67 3.0K
10:32 20.65 20.66 20.61 20.66 5.7K
10:33 20.65 20.65 20.65 20.65 0.9K
10:34 20.65 20.69 20.65 20.69 8.9K
10:35 20.69 20.71 20.69 20.71 2.7K
10:36 20.71 20.72 20.71 20.72 2.7K
10:37 20.71 20.71 20.69 20.70 17.2K
10:38 20.68 20.70 20.68 20.70 2.6K
10:39 20.73 20.75 20.73 20.75 51.6K
10:40 20.75 20.75 20.70 20.71 6.1K
10:41 20.66 20.67 20.61 20.63 10.7K
10:42 20.63 20.69 20.63 20.69 14.9K
10:43 20.73 20.76 20.73 20.76 4.1K
10:44 20.74 20.74 20.74 20.74 4.6K
10:45 20.76 20.76 20.66 20.66 7.3K
10:46 20.64 20.66 20.64 20.66 5.8K
10:47 20.64 20.67 20.64 20.67 12.4K
10:48 20.67 20.68 20.57 20.57 91.5K
10:49 20.57 20.64 20.57 20.64 1.8K
10:50 20.63 20.63 20.50 20.50 3.4K
10:51 20.51 20.53 20.48 20.53 13.6K
10:52 20.53 20.55 20.53 20.55 2.6K
10:53 20.55 20.56 20.55 20.56 1.0K
10:54 20.56 20.56 20.56 20.56 2.9K
10:55 20.56 20.60 20.56 20.58 2.9K
10:56 20.58 20.58 20.58 20.58 0.6K
10:57 20.58 20.67 20.58 20.66 6.0K
10:58 20.67 20.68 20.66 20.66 2.6K
10:59 20.66 20.66 20.65 20.65 1.2K
11:00 20.65 20.69 20.65 20.67 3.8K
11:01 20.71 20.75 20.71 20.75 4.2K
11:02 20.75 20.75 20.73 20.73 4.5K
11:03 20.74 20.79 20.74 20.79 4.4K
11:04 20.79 20.79 20.76 20.76 1.2K
11:05 20.76 20.76 20.76 20.76 2.0K
11:06 20.79 20.81 20.79 20.81 3.2K
11:07 20.82 20.82 20.76 20.76 13.6K
11:08 20.76 20.77 20.74 20.74 4.7K
11:09 20.74 20.74 20.68 20.68 4.9K
11:10 20.66 20.72 20.66 20.72 6.3K
11:11 20.71 20.72 20.67 20.71 8.4K
11:12 20.70 20.71 20.70 20.71 1.6K
11:13 20.71 20.77 20.71 20.77 5.1K
11:14 20.77 20.77 20.68 20.68 5.7K
11:15 20.68 20.69 20.68 20.69 0.6K
11:16 20.68 20.70 20.68 20.70 6.6K
11:17 20.70 20.70 20.64 20.64 5.0K
11:18 20.63 20.64 20.63 20.63 3.4K
11:19 20.63 20.63 20.61 20.63 3.7K
11:20 20.63 20.64 20.61 20.62 3.8K
11:21 20.62 20.62 20.62 20.62 0.9K
11:22 20.62 20.63 20.61 20.61 2.8K
11:23 20.64 20.64 20.64 20.64 3.3K
11:24 20.64 20.65 20.64 20.65 0.4K
11:25 20.65 20.65 20.62 20.62 1.9K
11:26 20.62 20.64 20.62 20.63 0.7K
11:27 20.64 20.64 20.62 20.62 1.0K
11:28 20.62 20.64 20.62 20.64 0.6K
11:29 20.64 20.68 20.64 20.68 12.5K
11:30 20.68 20.69 20.68 20.69 0.5K
11:31 20.66 20.68 20.64 20.65 9.9K
11:32 20.65 20.65 20.64 20.64 7.7K
11:33 20.62 20.62 20.61 20.61 2.5K
11:34 20.63 20.63 20.61 20.61 2.2K
11:35 20.61 20.63 20.61 20.63 0.7K
11:36 20.63 20.63 20.63 20.63 2.4K
11:37 20.63 20.67 20.63 20.67 0.6K
11:38 20.66 20.66 20.65 20.65 1.7K
11:39 20.65 20.65 20.65 20.65 1.9K
11:40 20.65 20.67 20.65 20.67 4.6K
11:41 20.68 20.71 20.68 20.70 5.4K
11:42 20.72 20.76 20.72 20.76 2.1K
11:43 20.76 20.76 20.73 20.73 4.1K
11:44 20.73 20.74 20.72 20.73 2.8K
11:45 20.73 20.73 20.68 20.68 3.6K
11:46 20.66 20.66 20.63 20.63 1.7K
11:47 20.64 20.64 20.62 20.62 1.7K
11:48 20.62 20.63 20.60 20.63 5.7K
11:49 20.61 20.63 20.61 20.63 1.3K
11:50 20.63 20.64 20.63 20.64 1.6K
11:51 20.64 20.66 20.64 20.66 0.9K
11:52 20.65 20.66 20.65 20.66 0.5K
11:53 20.66 20.66 20.65 20.66 0.5K
11:54 20.67 20.67 20.65 20.65 6.5K
11:55 20.67 20.69 20.67 20.69 2.7K
11:56 20.69 20.69 20.68 20.68 5.0K
11:57 20.68 20.73 20.68 20.73 2.4K
11:58 20.72 20.73 20.72 20.72 1.7K
11:59 20.73 20.74 20.73 20.74 1.9K
12:00 20.76 20.76 20.69 20.69 39.5K
12:01 20.75 20.75 20.73 20.73 5.0K
12:02 20.73 20.76 20.73 20.75 6.7K
12:03 20.78 20.83 20.78 20.83 7.5K
12:04 20.83 20.84 20.83 20.84 0.6K
12:05 20.84 20.86 20.83 20.86 5.7K
12:06 20.86 20.88 20.86 20.88 16.2K
12:07 20.90 20.91 20.90 20.91 3.2K
12:08 20.92 20.92 20.85 20.85 6.2K
12:09 20.85 20.85 20.85 20.85 0.2K
12:10 20.85 20.85 20.83 20.83 3.0K
12:11 20.82 20.82 20.81 20.81 3.0K
12:12 20.81 20.81 20.81 20.81 0.9K
12:13 20.81 20.81 20.77 20.77 1.5K
12:14 20.77 20.77 20.77 20.77 0.3K
12:15 20.77 20.78 20.77 20.78 0.5K
12:16 20.75 20.77 20.75 20.75 1.4K
12:17 20.77 20.78 20.77 20.78 1.0K
12:18 20.78 20.80 20.78 20.80 0.6K
12:19 20.80 20.80 20.75 20.77 5.6K
12:20 20.77 20.77 20.75 20.75 7.5K
12:21 20.75 20.75 20.73 20.73 1.1K
12:22 20.73 20.73 20.73 20.73 2.3K
12:23 20.75 20.75 20.75 20.75 0.8K
12:24 20.75 20.75 20.69 20.69 2.4K
12:25 20.69 20.71 20.69 20.71 1.4K
12:26 20.71 20.72 20.70 20.70 1.0K
12:27 20.72 20.72 20.71 20.71 2.6K
12:28 20.71 20.71 20.69 20.69 0.6K
12:29 20.72 20.84 20.72 20.83 13.8K
12:30 20.83 20.84 20.83 20.84 0.9K
12:31 20.84 20.88 20.84 20.86 6.3K
12:32 20.82 20.82 20.76 20.77 10.8K
12:33 20.77 20.77 20.77 20.77 1.0K
12:34 20.77 20.80 20.77 20.80 3.0K
12:35 20.84 20.84 20.80 20.80 2.5K
12:36 20.81 20.81 20.81 20.81 1.2K
12:37 20.81 20.81 20.80 20.81 0.8K
12:38 20.81 20.81 20.80 20.80 2.9K
12:39 20.80 20.80 20.80 20.80 0.2K
12:40 20.81 20.81 20.78 20.78 6.5K
12:41 20.78 20.78 20.77 20.77 4.8K
12:42 20.77 20.81 20.77 20.81 0.3K
12:43 20.81 20.81 20.81 20.81 1.5K
12:44 20.81 20.81 20.81 20.81 0.6K
12:45 20.81 20.82 20.81 20.82 5.3K
12:46 20.83 20.83 20.82 20.83 7.4K
12:47 20.82 20.82 20.81 20.81 2.3K
12:48 20.81 20.81 20.80 20.80 9.1K
12:49 20.80 20.82 20.80 20.82 6.1K
12:50 20.86 20.91 20.86 20.91 9.5K
12:51 20.91 20.91 20.90 20.90 4.5K
12:52 20.90 20.90 20.90 20.90 1.1K
12:53 20.89 20.89 20.88 20.88 4.1K
12:54 20.88 20.89 20.88 20.89 1.1K
12:55 20.89 20.90 20.85 20.85 9.4K
12:56 20.85 20.85 20.80 20.80 5.9K
12:57 20.80 20.80 20.79 20.79 1.9K
12:58 20.79 20.83 20.79 20.83 2.0K
12:59 20.83 20.84 20.83 20.83 2.4K
13:00 20.83 20.88 20.83 20.88 5.6K
13:01 20.88 20.88 20.88 20.88 0.3K
13:02 20.88 20.88 20.88 20.88 0.6K
13:03 20.88 20.88 20.87 20.88 1.4K
13:04 20.88 20.92 20.88 20.90 5.9K
13:05 20.91 20.93 20.91 20.93 4.9K
13:06 20.94 20.94 20.92 20.92 4.3K
13:07 20.93 20.96 20.93 20.96 8.7K
13:08 20.95 20.96 20.95 20.96 31.5K
13:09 21.01 21.03 21.01 21.03 9.7K
13:10 21.03 21.05 21.03 21.05 4.7K
13:11 21.05 21.05 21.04 21.04 19.4K
13:12 21.01 21.01 21.00 21.00 15.7K
13:13 21.05 21.06 21.05 21.06 5.7K
13:14 21.06 21.06 21.05 21.06 0.9K
13:15 21.06 21.06 21.04 21.04 9.0K
13:16 21.04 21.05 21.02 21.05 8.1K
13:17 21.02 21.04 21.02 21.04 8.0K
13:18 21.04 21.05 21.04 21.05 3.3K
13:19 21.05 21.05 21.05 21.05 2.1K
13:20 21.04 21.04 21.03 21.03 5.3K
13:21 21.02 21.02 21.01 21.01 2.6K
13:22 21.01 21.01 21.00 21.01 2.0K
13:23 21.00 21.02 21.00 21.02 7.7K
13:24 21.02 21.02 21.00 21.00 3.3K
13:25 21.00 21.00 20.99 20.99 1.1K
13:26 20.99 20.99 20.98 20.98 0.6K
13:27 21.00 21.02 21.00 21.02 2.8K
13:28 21.02 21.05 21.01 21.05 2.8K
13:29 21.05 21.05 21.03 21.03 5.2K
13:30 21.03 21.05 21.03 21.03 2.8K
13:31 21.03 21.05 21.03 21.05 4.8K
13:32 21.05 21.05 21.02 21.02 3.8K
13:33 21.02 21.03 21.02 21.03 1.0K
13:34 21.03 21.05 21.03 21.05 3.9K
13:35 21.06 21.06 21.05 21.06 6.3K
13:36 21.05 21.05 21.00 21.00 3.0K
13:37 21.00 21.01 20.97 21.01 11.1K
13:38 21.01 21.02 21.01 21.02 0.9K
13:39 21.03 21.03 21.03 21.03 2.6K
13:40 21.03 21.03 21.02 21.02 3.3K
13:41 21.07 21.07 21.06 21.06 3.2K
13:42 21.06 21.07 21.05 21.07 7.2K
13:43 21.10 21.10 21.10 21.10 3.5K
13:44 21.09 21.10 21.09 21.10 2.8K
13:45 21.10 21.11 21.10 21.11 4.4K
13:46 21.11 21.11 21.09 21.09 2.6K
13:47 21.09 21.12 21.09 21.12 5.4K
13:48 21.13 21.13 21.12 21.13 1.0K
13:49 21.14 21.14 21.13 21.13 5.8K
13:50 21.13 21.13 21.10 21.11 3.9K
13:51 21.11 21.11 21.11 21.11 0.6K
13:52 21.11 21.11 21.11 21.11 1.5K
13:53 21.11 21.11 21.10 21.11 0.6K
13:54 21.11 21.11 21.11 21.11 2.4K
13:55 21.13 21.13 21.13 21.13 1.5K
13:56 21.11 21.11 21.11 21.11 3.3K
13:57 21.11 21.13 21.08 21.13 5.1K
13:58 21.13 21.18 21.13 21.18 4.3K
13:59 21.18 21.18 21.18 21.18 3.2K
14:00 21.18 21.18 21.16 21.18 12.4K
14:01 21.18 21.22 21.17 21.22 6.0K
14:02 21.23 21.23 21.22 21.22 5.0K
14:03 21.22 21.23 21.22 21.23 2.2K
14:04 21.21 21.22 21.20 21.22 6.1K
14:05 21.22 21.23 21.22 21.23 7.2K
14:06 21.22 21.23 21.22 21.22 5.8K
14:07 21.22 21.23 21.21 21.23 5.2K
14:08 21.22 21.23 21.22 21.22 4.6K
14:09 21.22 21.22 21.21 21.21 3.9K
14:10 21.22 21.22 21.20 21.21 11.7K
14:11 21.21 21.21 21.19 21.19 0.7K
14:12 21.19 21.19 21.19 21.19 0.3K
14:13 21.24 21.24 21.24 21.24 7.6K
14:14 21.22 21.22 21.21 21.21 5.2K
14:15 21.21 21.21 21.21 21.21 2.3K
14:16 21.21 21.21 21.20 21.21 4.5K
14:17 21.22 21.22 21.22 21.22 3.6K
14:18 21.22 21.22 21.18 21.18 8.6K
14:19 21.18 21.18 21.17 21.18 0.7K
14:20 21.18 21.21 21.18 21.21 5.9K
14:21 21.22 21.22 21.20 21.22 2.1K
14:22 21.22 21.22 21.20 21.20 39.1K
14:23 21.20 21.23 21.20 21.23 1.5K
14:24 21.21 21.21 21.20 21.20 8.0K
14:25 21.20 21.21 21.19 21.19 4.3K
14:26 21.21 21.22 21.21 21.21 8.6K
14:27 21.25 21.25 21.20 21.22 12.7K
14:28 21.23 21.23 21.23 21.23 4.6K
14:29 21.23 21.25 21.23 21.25 6.1K
14:30 21.23 21.25 21.23 21.25 7.6K
14:31 21.26 21.26 21.25 21.25 4.1K
14:32 21.25 21.25 21.24 21.24 4.5K
14:33 21.23 21.25 21.23 21.25 3.2K
14:34 21.27 21.27 21.26 21.27 4.4K
14:35 21.25 21.26 21.22 21.22 4.5K
14:36 21.22 21.23 21.19 21.19 7.8K
14:37 21.21 21.22 21.21 21.21 4.6K
14:38 21.22 21.22 21.20 21.21 6.8K
14:39 21.21 21.22 21.19 21.19 5.1K
14:40 21.19 21.19 21.18 21.18 1.8K
14:41 21.17 21.17 21.17 21.17 2.2K
14:42 21.18 21.18 21.16 21.16 3.3K
14:43 21.16 21.16 21.14 21.14 3.2K
14:44 21.13 21.14 21.13 21.14 1.8K
14:45 21.18 21.18 21.11 21.11 106.5K
14:46 21.12 21.14 21.12 21.14 8.3K
14:47 21.14 21.14 21.14 21.14 0.5K
14:48 21.16 21.16 21.16 21.16 1.4K
14:49 21.16 21.20 21.16 21.20 7.4K
14:50 21.20 21.20 21.17 21.18 3.3K
14:51 21.17 21.17 21.15 21.15 4.4K
14:52 21.12 21.12 21.07 21.07 4.7K
14:53 21.07 21.08 21.07 21.07 8.1K
14:54 21.09 21.09 21.06 21.06 2.7K
14:55 21.06 21.06 21.05 21.06 4.8K
14:56 21.05 21.05 21.02 21.04 10.1K
14:57 21.04 21.04 21.02 21.02 4.8K
14:58 21.02 21.04 21.02 21.04 9.8K
14:59 21.04 21.05 21.04 21.05 0.5K
15:00 21.00 21.01 21.00 21.01 4.3K
15:01 21.00 21.01 21.00 21.01 10.8K
15:02 21.01 21.01 20.97 20.97 3.5K
15:03 20.97 20.97 20.96 20.96 4.4K
15:04 20.97 21.00 20.97 21.00 5.2K
15:05 20.99 21.03 20.99 21.01 21.5K
15:06 21.04 21.04 21.03 21.03 12.7K
15:07 21.03 21.03 21.03 21.03 5.0K
15:08 21.02 21.02 21.00 21.00 4.9K
15:09 21.00 21.00 20.98 21.00 4.0K
15:10 21.01 21.01 21.01 21.01 1.6K
15:11 20.99 20.99 20.96 20.99 7.5K
15:12 20.99 20.99 20.99 20.99 1.5K
15:13 20.98 20.98 20.95 20.97 6.7K
15:14 20.97 20.98 20.97 20.98 1.3K
15:15 20.98 20.98 20.96 20.96 4.7K
15:16 20.96 20.96 20.95 20.95 0.9K
15:17 20.95 20.95 20.90 20.90 4.3K
15:18 20.90 20.92 20.90 20.91 6.5K
15:19 20.91 20.92 20.91 20.92 0.3K
15:20 20.92 20.92 20.92 20.92 1.2K
15:21 20.92 20.92 20.90 20.90 4.8K
15:22 20.90 20.90 20.90 20.90 3.5K
15:23 20.90 20.90 20.88 20.88 4.6K
15:24 20.88 20.88 20.88 20.88 4.2K
15:25 20.88 20.88 20.87 20.87 1.6K
15:26 20.88 20.89 20.88 20.88 5.5K
15:27 20.88 20.94 20.88 20.94 7.5K
15:28 20.95 20.95 20.94 20.94 3.1K
15:29 20.95 20.95 20.92 20.92 7.0K
15:30 20.91 20.93 20.91 20.93 4.8K
15:31 20.92 20.92 20.92 20.92 1.2K
15:32 20.92 20.94 20.92 20.94 7.1K
15:33 20.95 20.95 20.92 20.92 4.5K
15:34 20.92 20.92 20.92 20.92 1.3K
15:35 20.93 20.93 20.91 20.92 2.1K
15:36 20.92 20.92 20.86 20.87 6.8K
15:37 20.87 20.87 20.85 20.85 5.1K
15:38 20.86 20.91 20.86 20.90 18.1K
15:39 20.90 20.90 20.86 20.86 8.4K
15:40 20.85 20.85 20.84 20.84 6.1K
15:41 20.84 20.84 20.81 20.81 4.0K
15:42 20.81 20.81 20.80 20.80 3.7K
15:43 20.78 20.79 20.74 20.74 10.5K
15:44 20.75 20.75 20.74 20.74 6.1K
15:45 20.74 20.76 20.74 20.74 6.6K
15:46 20.71 20.71 20.70 20.70 7.6K
15:47 20.70 20.70 20.69 20.70 5.4K
15:48 20.69 20.71 20.69 20.69 8.7K
15:49 20.69 20.69 20.68 20.68 10.2K
15:50 20.68 20.68 20.63 20.68 19.2K
15:51 20.67 20.67 20.62 20.66 14.0K
15:52 20.66 20.68 20.66 20.68 6.9K
15:53 20.67 20.69 20.67 20.69 10.2K
15:54 20.69 20.71 20.68 20.68 14.7K
15:55 20.68 20.68 20.66 20.67 12.3K
15:56 20.67 20.68 20.67 20.67 14.3K
15:57 20.68 20.69 20.66 20.66 33.3K
15:58 20.67 20.67 20.66 20.66 19.4K
15:59 20.65 20.67 20.64 20.67 56.9K
16:00 20.65 21.00 20.61 20.61 528.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし