MP Materials Corp (MP)

MP
🏛️ アメリカ →
74.33
最終更新: 2025-10-06
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 21.20 21.41 20.99 21.24 53.5K
09:32 21.21 21.30 21.21 21.23 20.2K
09:33 21.23 21.23 21.10 21.10 2.8K
09:34 20.99 20.99 20.95 20.95 27.3K
09:35 20.95 20.95 20.85 20.85 15.4K
09:36 20.91 20.91 20.64 20.64 12.9K
09:37 20.64 20.67 20.56 20.56 11.0K
09:38 20.56 20.56 20.41 20.47 27.0K
09:39 20.47 20.47 20.26 20.26 27.1K
09:40 20.26 20.31 20.21 20.24 15.8K
09:41 20.22 20.25 20.20 20.25 16.2K
09:42 20.30 20.33 20.29 20.33 9.5K
09:43 20.31 20.32 20.28 20.28 7.4K
09:44 20.26 20.26 20.16 20.16 26.3K
09:45 20.21 20.21 20.15 20.19 8.3K
09:46 20.19 20.19 20.03 20.06 19.1K
09:47 20.15 20.22 20.12 20.22 22.4K
09:48 20.23 20.24 20.19 20.19 7.3K
09:49 20.14 20.14 20.05 20.05 12.3K
09:50 20.06 20.06 19.99 19.99 20.8K
09:51 20.00 20.08 20.00 20.08 11.7K
09:52 20.13 20.13 20.10 20.11 20.2K
09:53 20.12 20.16 20.12 20.12 20.7K
09:54 20.10 20.10 20.04 20.07 25.5K
09:55 20.01 20.02 19.85 19.85 73.0K
09:56 19.82 19.82 19.75 19.78 50.7K
09:57 19.80 19.84 19.79 19.81 22.3K
09:58 19.83 19.83 19.78 19.78 15.7K
09:59 19.83 19.85 19.80 19.80 14.3K
10:00 19.83 19.83 19.79 19.79 18.3K
10:01 19.81 19.88 19.81 19.88 29.8K
10:02 19.86 19.86 19.81 19.81 18.0K
10:03 19.81 19.81 19.77 19.80 23.3K
10:04 19.79 19.83 19.78 19.83 19.6K
10:05 19.84 19.84 19.79 19.80 18.1K
10:06 19.85 19.85 19.82 19.82 7.3K
10:07 19.82 19.82 19.77 19.77 5.1K
10:08 19.77 19.90 19.76 19.90 11.9K
10:09 19.90 19.93 19.90 19.93 3.2K
10:10 19.93 19.98 19.91 19.98 14.0K
10:11 19.98 20.00 19.96 20.00 15.5K
10:12 20.00 20.06 20.00 20.06 7.1K
10:13 20.03 20.06 20.02 20.02 17.5K
10:14 20.05 20.06 20.05 20.06 2.5K
10:15 20.06 20.08 20.03 20.08 6.0K
10:16 20.08 20.09 20.07 20.09 6.5K
10:17 20.09 20.09 20.01 20.01 5.7K
10:18 20.01 20.11 20.01 20.07 11.3K
10:19 20.18 20.21 20.14 20.14 32.1K
10:20 20.15 20.22 20.15 20.22 6.3K
10:21 20.19 20.27 20.19 20.27 10.0K
10:22 20.27 20.28 20.25 20.28 2.5K
10:23 20.28 20.36 20.26 20.36 2.5K
10:24 20.36 20.45 20.32 20.45 10.0K
10:25 20.41 20.44 20.41 20.42 24.3K
10:26 20.42 20.44 20.42 20.44 8.2K
10:27 20.43 20.43 20.34 20.34 8.7K
10:28 20.37 20.49 20.37 20.48 7.2K
10:29 20.48 20.48 20.47 20.48 2.9K
10:30 20.47 20.51 20.47 20.51 0.9K
10:31 20.53 20.53 20.49 20.50 23.1K
10:32 20.52 20.58 20.52 20.52 29.9K
10:33 20.52 20.55 20.52 20.55 1.3K
10:34 20.56 20.57 20.55 20.57 3.2K
10:35 20.57 20.59 20.54 20.59 4.8K
10:36 20.61 20.65 20.61 20.61 14.8K
10:37 20.61 20.63 20.60 20.61 9.7K
10:38 20.63 20.63 20.57 20.58 13.5K
10:39 20.58 20.59 20.56 20.58 3.8K
10:40 20.55 20.57 20.55 20.57 6.1K
10:41 20.55 20.55 20.55 20.55 3.9K
10:42 20.58 20.62 20.58 20.62 4.5K
10:43 20.62 20.62 20.56 20.58 4.8K
10:44 20.54 20.56 20.54 20.56 6.3K
10:45 20.56 20.56 20.47 20.47 14.8K
10:46 20.45 20.45 20.40 20.40 5.5K
10:47 20.40 20.43 20.40 20.42 1.5K
10:48 20.42 20.43 20.42 20.42 8.4K
10:49 20.45 20.52 20.45 20.52 8.4K
10:50 20.45 20.47 20.44 20.46 24.0K
10:51 20.45 20.49 20.45 20.45 5.5K
10:52 20.44 20.50 20.44 20.50 8.1K
10:53 20.49 20.49 20.47 20.47 7.6K
10:54 20.48 20.49 20.48 20.49 4.2K
10:55 20.50 20.51 20.50 20.50 3.7K
10:56 20.50 20.52 20.46 20.47 13.1K
10:57 20.47 20.50 20.47 20.50 2.8K
10:58 20.50 20.53 20.50 20.53 5.2K
10:59 20.55 20.58 20.55 20.58 2.4K
11:00 20.57 20.60 20.57 20.59 5.0K
11:01 20.59 20.59 20.55 20.55 14.4K
11:02 20.55 20.55 20.52 20.52 2.6K
11:03 20.52 20.54 20.52 20.52 3.1K
11:04 20.53 20.54 20.53 20.54 1.0K
11:05 20.54 20.57 20.52 20.52 7.8K
11:06 20.49 20.49 20.49 20.49 1.6K
11:07 20.49 20.49 20.49 20.49 0.9K
11:08 20.51 20.51 20.49 20.49 1.0K
11:09 20.50 20.55 20.50 20.55 5.3K
11:10 20.55 20.60 20.55 20.57 8.4K
11:11 20.50 20.50 20.44 20.44 6.8K
11:12 20.44 20.46 20.44 20.46 3.7K
11:13 20.46 20.48 20.46 20.48 12.0K
11:14 20.51 20.51 20.51 20.51 0.8K
11:15 20.50 20.52 20.50 20.50 10.7K
11:16 20.50 20.51 20.50 20.51 1.8K
11:17 20.52 20.54 20.52 20.54 14.2K
11:18 20.53 20.55 20.53 20.54 2.5K
11:19 20.53 20.53 20.52 20.52 2.6K
11:20 20.53 20.55 20.53 20.55 1.8K
11:21 20.55 20.56 20.55 20.55 1.8K
11:22 20.53 20.54 20.48 20.48 5.5K
11:23 20.50 20.52 20.50 20.52 2.7K
11:24 20.52 20.54 20.52 20.54 1.3K
11:25 20.54 20.54 20.52 20.52 4.1K
11:26 20.53 20.54 20.53 20.54 3.8K
11:27 20.54 20.54 20.52 20.52 1.7K
11:28 20.51 20.51 20.46 20.46 3.2K
11:29 20.46 20.47 20.46 20.47 1.9K
11:30 20.48 20.51 20.48 20.51 3.1K
11:31 20.51 20.55 20.51 20.55 3.7K
11:32 20.55 20.56 20.54 20.55 3.7K
11:33 20.54 20.54 20.52 20.52 6.5K
11:34 20.52 20.59 20.52 20.59 13.5K
11:35 20.59 20.61 20.55 20.55 4.7K
11:36 20.56 20.61 20.56 20.61 2.4K
11:37 20.60 20.60 20.56 20.56 3.1K
11:38 20.55 20.55 20.49 20.49 3.9K
11:39 20.51 20.52 20.51 20.52 9.9K
11:40 20.52 20.53 20.49 20.53 30.6K
11:41 20.56 20.56 20.52 20.52 17.1K
11:42 20.52 20.59 20.52 20.59 5.7K
11:43 20.61 20.64 20.58 20.64 33.2K
11:44 20.63 20.63 20.55 20.55 3.2K
11:45 20.55 20.56 20.53 20.56 4.5K
11:46 20.55 20.58 20.55 20.58 1.5K
11:47 20.58 20.59 20.57 20.59 3.1K
11:48 20.59 20.59 20.58 20.58 3.5K
11:49 20.58 20.59 20.55 20.55 5.1K
11:50 20.50 20.50 20.50 20.50 12.8K
11:51 20.52 20.52 20.52 20.52 2.0K
11:52 20.52 20.58 20.52 20.58 5.3K
11:53 20.59 20.60 20.59 20.59 2.0K
11:54 20.60 20.60 20.57 20.59 3.4K
11:55 20.59 20.59 20.57 20.58 2.8K
11:56 20.59 20.59 20.59 20.59 1.1K
11:57 20.57 20.58 20.57 20.58 3.3K
11:58 20.57 20.57 20.54 20.54 4.5K
11:59 20.54 20.55 20.54 20.55 1.6K
12:00 20.54 20.54 20.51 20.51 6.1K
12:01 20.51 20.51 20.50 20.50 1.8K
12:02 20.50 20.52 20.50 20.52 2.5K
12:03 20.51 20.52 20.51 20.52 1.2K
12:04 20.52 20.53 20.52 20.53 5.4K
12:05 20.53 20.61 20.53 20.60 5.6K
12:06 20.61 20.61 20.59 20.60 2.5K
12:07 20.60 20.60 20.58 20.60 8.7K
12:08 20.60 20.61 20.57 20.60 8.4K
12:09 20.60 20.62 20.60 20.62 1.6K
12:10 20.62 20.62 20.62 20.62 1.5K
12:11 20.62 20.62 20.60 20.60 6.9K
12:12 20.55 20.55 20.52 20.52 4.4K
12:13 20.54 20.59 20.54 20.59 3.9K
12:14 20.60 20.60 20.59 20.59 2.5K
12:15 20.60 20.60 20.59 20.60 1.7K
12:16 20.62 20.62 20.62 20.62 2.9K
12:17 20.62 20.62 20.62 20.62 1.8K
12:18 20.62 20.62 20.58 20.58 2.9K
12:19 20.58 20.58 20.56 20.56 1.5K
12:20 20.58 20.60 20.58 20.58 4.6K
12:21 20.58 20.59 20.58 20.59 0.9K
12:22 20.59 20.59 20.55 20.55 3.2K
12:23 20.55 20.61 20.55 20.61 3.3K
12:24 20.60 20.63 20.60 20.63 2.4K
12:25 20.63 20.63 20.62 20.62 0.6K
12:26 20.62 20.69 20.62 20.69 18.9K
12:27 20.71 20.76 20.64 20.75 33.2K
12:28 20.73 20.73 20.71 20.71 1.9K
12:29 20.69 20.69 20.65 20.65 9.8K
12:30 20.69 20.69 20.67 20.68 2.7K
12:31 20.68 20.68 20.63 20.63 4.7K
12:32 20.63 20.63 20.62 20.62 1.1K
12:33 20.62 20.62 20.62 20.62 2.6K
12:34 20.62 20.64 20.62 20.64 2.6K
12:35 20.65 20.66 20.64 20.65 22.4K
12:36 20.64 20.68 20.64 20.68 3.8K
12:37 20.67 20.67 20.67 20.67 3.2K
12:38 20.66 20.66 20.64 20.64 5.0K
12:39 20.64 20.64 20.64 20.64 2.4K
12:40 20.64 20.67 20.64 20.67 2.3K
12:41 20.67 20.67 20.67 20.67 1.4K
12:42 20.67 20.68 20.67 20.68 1.8K
12:43 20.68 20.74 20.68 20.74 9.2K
12:44 20.74 20.75 20.74 20.75 5.9K
12:45 20.78 20.80 20.78 20.78 4.3K
12:46 20.78 20.78 20.77 20.77 4.1K
12:47 20.77 20.77 20.76 20.76 2.5K
12:48 20.76 20.79 20.76 20.79 5.8K
12:49 20.79 20.79 20.74 20.74 5.4K
12:50 20.74 20.74 20.71 20.71 1.8K
12:51 20.71 20.73 20.71 20.73 2.2K
12:52 20.75 20.79 20.75 20.79 7.8K
12:53 20.78 20.78 20.78 20.78 5.0K
12:54 20.78 20.78 20.78 20.78 3.9K
12:55 20.82 20.82 20.79 20.79 18.1K
12:56 20.79 20.79 20.79 20.79 2.4K
12:57 20.79 20.80 20.77 20.80 9.0K
12:58 20.80 20.80 20.80 20.80 1.4K
12:59 20.80 20.80 20.78 20.80 6.0K
13:00 20.80 20.88 20.80 20.86 23.3K
13:01 20.84 20.84 20.84 20.84 2.0K
13:02 20.82 20.84 20.80 20.81 4.9K
13:03 20.81 20.83 20.81 20.81 6.0K
13:04 20.81 20.81 20.80 20.80 3.2K
13:05 20.80 20.80 20.78 20.78 3.9K
13:06 20.78 20.78 20.77 20.77 2.3K
13:07 20.75 20.75 20.71 20.73 6.4K
13:08 20.73 20.73 20.72 20.72 0.9K
13:09 20.72 20.72 20.70 20.70 3.7K
13:10 20.70 20.71 20.70 20.71 2.3K
13:11 20.71 20.71 20.69 20.69 6.3K
13:12 20.69 20.69 20.68 20.68 0.6K
13:13 20.68 20.68 20.67 20.68 0.6K
13:14 20.68 20.70 20.68 20.69 2.7K
13:15 20.69 20.69 20.69 20.69 2.6K
13:16 20.69 20.70 20.68 20.69 1.8K
13:17 20.66 20.66 20.66 20.66 4.5K
13:18 20.66 20.66 20.66 20.66 0.7K
13:19 20.66 20.66 20.63 20.64 3.7K
13:20 20.64 20.67 20.64 20.67 2.0K
13:21 20.67 20.67 20.67 20.67 0.6K
13:22 20.67 20.68 20.67 20.68 1.7K
13:23 20.69 20.69 20.69 20.69 1.2K
13:24 20.69 20.69 20.69 20.69 0.8K
13:25 20.69 20.69 20.66 20.66 2.6K
13:26 20.66 20.66 20.66 20.66 1.1K
13:27 20.66 20.67 20.66 20.67 3.4K
13:28 20.67 20.67 20.67 20.67 0.5K
13:29 20.67 20.67 20.67 20.67 0.8K
13:30 20.67 20.69 20.67 20.69 4.2K
13:31 20.69 20.70 20.69 20.70 0.9K
13:32 20.70 20.70 20.69 20.70 0.6K
13:33 20.70 20.70 20.69 20.69 0.8K
13:34 20.69 20.70 20.69 20.70 4.3K
13:35 20.70 20.70 20.70 20.70 0.6K
13:36 20.68 20.69 20.68 20.69 5.6K
13:37 20.69 20.69 20.69 20.69 1.2K
13:38 20.66 20.66 20.64 20.64 3.1K
13:39 20.64 20.66 20.64 20.66 2.3K
13:40 20.67 20.67 20.67 20.67 2.3K
13:41 20.67 20.68 20.66 20.68 1.2K
13:42 20.69 20.69 20.68 20.68 3.7K
13:43 20.68 20.68 20.66 20.66 7.0K
13:44 20.65 20.65 20.65 20.65 0.6K
13:45 20.65 20.67 20.65 20.67 2.3K
13:46 20.68 20.69 20.67 20.69 2.0K
13:47 20.69 20.69 20.64 20.65 13.2K
13:48 20.63 20.65 20.63 20.65 2.0K
13:49 20.65 20.65 20.64 20.64 2.8K
13:50 20.64 20.67 20.64 20.67 1.1K
13:51 20.67 20.69 20.67 20.69 5.3K
13:52 20.69 20.70 20.69 20.69 0.9K
13:53 20.69 20.69 20.64 20.65 5.9K
13:54 20.66 20.66 20.65 20.65 0.5K
13:55 20.65 20.66 20.65 20.66 4.3K
13:56 20.67 20.67 20.67 20.67 0.5K
13:57 20.67 20.68 20.67 20.68 1.3K
13:58 20.69 20.69 20.69 20.69 5.7K
13:59 20.69 20.69 20.67 20.67 7.8K
14:00 20.67 20.68 20.67 20.68 0.6K
14:01 20.67 20.70 20.67 20.70 3.7K
14:02 20.70 20.70 20.70 20.70 0.3K
14:03 20.70 20.70 20.70 20.70 0.8K
14:04 20.70 20.70 20.68 20.69 0.7K
14:05 20.69 20.69 20.68 20.69 0.8K
14:06 20.64 20.66 20.64 20.65 9.6K
14:07 20.65 20.65 20.64 20.65 1.3K
14:08 20.65 20.69 20.65 20.69 3.5K
14:09 20.68 20.69 20.68 20.68 2.5K
14:10 20.70 20.71 20.70 20.70 1.9K
14:11 20.70 20.70 20.70 20.70 0.4K
14:12 20.69 20.70 20.69 20.69 1.6K
14:13 20.68 20.69 20.68 20.68 3.6K
14:14 20.68 20.69 20.67 20.67 2.4K
14:15 20.67 20.67 20.66 20.67 2.6K
14:16 20.67 20.68 20.67 20.67 5.4K
14:17 20.66 20.66 20.64 20.64 3.2K
14:18 20.64 20.65 20.64 20.65 3.7K
14:19 20.67 20.67 20.67 20.67 0.9K
14:20 20.67 20.67 20.66 20.66 1.5K
14:21 20.67 20.67 20.64 20.64 6.2K
14:22 20.64 20.64 20.63 20.63 0.9K
14:23 20.64 20.64 20.64 20.64 0.5K
14:24 20.63 20.63 20.62 20.63 4.5K
14:25 20.63 20.63 20.63 20.63 1.8K
14:26 20.66 20.68 20.66 20.68 6.0K
14:27 20.68 20.69 20.68 20.69 1.5K
14:28 20.69 20.69 20.69 20.69 0.9K
14:29 20.69 20.69 20.69 20.69 2.6K
14:30 20.69 20.69 20.68 20.68 1.5K
14:31 20.69 20.69 20.69 20.69 10.1K
14:32 20.69 20.73 20.69 20.73 11.9K
14:33 20.77 20.77 20.75 20.75 5.0K
14:34 20.75 20.75 20.73 20.73 0.6K
14:35 20.73 20.73 20.73 20.73 1.1K
14:36 20.73 20.77 20.73 20.76 4.8K
14:37 20.76 20.79 20.76 20.79 0.6K
14:38 20.79 20.79 20.78 20.78 0.6K
14:39 20.78 20.78 20.77 20.78 1.8K
14:40 20.78 20.80 20.78 20.80 6.0K
14:41 20.80 20.80 20.79 20.79 4.5K
14:42 20.79 20.80 20.79 20.80 1.3K
14:43 20.80 20.82 20.80 20.82 3.5K
14:44 20.81 20.81 20.81 20.81 2.6K
14:45 20.81 20.82 20.81 20.82 1.2K
14:46 20.82 20.82 20.81 20.81 1.1K
14:47 20.81 20.81 20.78 20.78 2.5K
14:48 20.78 20.79 20.78 20.78 1.6K
14:49 20.78 20.78 20.77 20.78 2.4K
14:50 20.78 20.79 20.78 20.79 2.5K
14:51 20.79 20.79 20.77 20.78 3.7K
14:52 20.78 20.78 20.78 20.78 0.6K
14:53 20.78 20.78 20.76 20.77 2.2K
14:54 20.77 20.77 20.77 20.77 0.4K
14:55 20.77 20.77 20.76 20.76 2.4K
14:56 20.75 20.78 20.75 20.78 4.5K
14:57 20.78 20.78 20.78 20.78 0.4K
14:58 20.76 20.79 20.76 20.79 4.8K
14:59 20.79 20.79 20.78 20.78 1.6K
15:00 20.78 20.78 20.77 20.77 2.5K
15:01 20.77 20.77 20.77 20.77 1.3K
15:02 20.77 20.77 20.77 20.77 0.6K
15:03 20.78 20.78 20.78 20.78 7.0K
15:04 20.78 20.80 20.78 20.80 10.0K
15:05 20.80 20.80 20.80 20.80 0.7K
15:06 20.80 20.80 20.78 20.78 5.8K
15:07 20.78 20.79 20.78 20.79 4.6K
15:08 20.79 20.79 20.79 20.79 0.2K
15:09 20.79 20.79 20.79 20.79 2.5K
15:10 20.80 20.80 20.80 20.80 3.2K
15:11 20.80 20.80 20.78 20.78 4.0K
15:12 20.78 20.78 20.71 20.71 15.7K
15:13 20.71 20.72 20.71 20.72 5.3K
15:14 20.72 20.78 20.72 20.78 2.3K
15:15 20.77 20.77 20.77 20.77 1.5K
15:16 20.77 20.79 20.77 20.78 2.1K
15:17 20.79 20.80 20.77 20.80 17.6K
15:18 20.80 20.81 20.80 20.81 4.1K
15:19 20.81 20.81 20.80 20.80 4.8K
15:20 20.80 20.81 20.80 20.81 7.9K
15:21 20.81 20.82 20.80 20.82 3.5K
15:22 20.80 20.81 20.80 20.81 7.9K
15:23 20.81 20.81 20.80 20.80 5.0K
15:24 20.80 20.82 20.80 20.82 2.7K
15:25 20.82 20.85 20.82 20.85 1.6K
15:26 20.84 20.89 20.84 20.89 4.5K
15:27 20.89 20.92 20.88 20.89 16.5K
15:28 20.89 20.89 20.88 20.88 1.2K
15:29 20.88 20.90 20.88 20.90 11.3K
15:30 20.90 20.95 20.89 20.95 7.0K
15:31 20.95 20.95 20.93 20.95 28.5K
15:32 20.95 20.95 20.92 20.92 19.8K
15:33 20.92 20.92 20.91 20.91 1.7K
15:34 20.90 20.90 20.89 20.89 7.9K
15:35 20.89 20.89 20.86 20.86 5.4K
15:36 20.85 20.85 20.85 20.85 2.3K
15:37 20.85 20.86 20.85 20.86 4.6K
15:38 20.82 20.82 20.81 20.81 5.7K
15:39 20.81 20.82 20.81 20.81 5.1K
15:40 20.81 20.81 20.81 20.81 2.5K
15:41 20.81 20.82 20.81 20.82 3.2K
15:42 20.82 20.82 20.81 20.81 3.4K
15:43 20.79 20.79 20.77 20.77 7.2K
15:44 20.75 20.76 20.75 20.76 3.7K
15:45 20.76 20.76 20.73 20.73 8.3K
15:46 20.73 20.74 20.73 20.73 2.7K
15:47 20.73 20.75 20.73 20.75 14.5K
15:48 20.75 20.77 20.75 20.77 8.1K
15:49 20.77 20.77 20.77 20.77 2.3K
15:50 20.77 20.81 20.77 20.81 12.2K
15:51 20.80 20.88 20.80 20.84 18.5K
15:52 20.85 20.85 20.84 20.84 7.6K
15:53 20.83 20.86 20.82 20.82 14.6K
15:54 20.84 20.85 20.84 20.84 12.0K
15:55 20.84 20.86 20.84 20.86 10.6K
15:56 20.87 20.88 20.87 20.88 19.9K
15:57 20.88 20.94 20.88 20.93 29.0K
15:58 20.91 20.92 20.90 20.90 28.3K
15:59 20.90 20.90 20.89 20.90 29.7K
16:00 20.88 21.00 20.87 20.87 304.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし