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 21.50 21.82 20.87 21.56 139.8K
09:32 21.56 21.62 21.41 21.41 10.4K
09:33 21.47 21.47 21.32 21.40 3.6K
09:34 21.38 21.38 21.31 21.33 3.7K
09:35 21.33 21.40 21.33 21.40 10.3K
09:36 21.40 21.40 21.36 21.40 23.8K
09:37 21.40 21.42 21.38 21.42 3.3K
09:38 21.41 21.57 21.41 21.55 24.9K
09:39 21.54 21.54 21.38 21.38 19.7K
09:40 21.42 21.42 21.39 21.39 5.8K
09:41 21.40 21.53 21.40 21.52 17.1K
09:42 21.55 21.55 21.47 21.47 5.9K
09:43 21.47 21.51 21.46 21.51 9.2K
09:44 21.51 21.52 21.47 21.52 5.7K
09:45 21.52 21.52 21.47 21.47 5.3K
09:46 21.45 21.60 21.45 21.60 11.8K
09:47 21.58 21.66 21.58 21.62 20.4K
09:48 21.62 21.62 21.60 21.60 6.5K
09:49 21.62 21.64 21.57 21.61 7.3K
09:50 21.65 21.75 21.65 21.74 34.3K
09:51 21.75 21.82 21.72 21.82 13.4K
09:52 21.82 21.82 21.76 21.76 10.4K
09:53 21.71 21.73 21.71 21.72 10.8K
09:54 21.72 21.72 21.69 21.69 9.0K
09:55 21.67 21.71 21.67 21.71 7.2K
09:56 21.70 21.72 21.69 21.72 9.6K
09:57 21.70 21.87 21.70 21.87 64.1K
09:58 21.79 21.79 21.72 21.72 9.9K
09:59 21.60 21.60 21.58 21.59 9.8K
10:00 21.62 21.62 21.59 21.59 3.4K
10:01 21.61 21.61 21.57 21.60 9.9K
10:02 21.60 21.60 21.55 21.55 10.0K
10:03 21.55 21.57 21.54 21.55 8.6K
10:04 21.55 21.55 21.55 21.55 1.2K
10:05 21.55 21.55 21.55 21.55 3.7K
10:06 21.52 21.54 21.44 21.44 10.0K
10:07 21.48 21.57 21.48 21.57 5.4K
10:08 21.57 21.57 21.55 21.55 3.1K
10:09 21.49 21.49 21.45 21.45 1.6K
10:10 21.46 21.46 21.45 21.45 2.9K
10:11 21.45 21.49 21.45 21.49 2.0K
10:12 21.49 21.49 21.36 21.38 9.2K
10:13 21.38 21.39 21.38 21.39 1.1K
10:14 21.39 21.41 21.39 21.39 2.0K
10:15 21.39 21.39 21.38 21.38 5.3K
10:16 21.38 21.38 21.36 21.36 1.5K
10:17 21.36 21.40 21.36 21.37 7.8K
10:18 21.37 21.37 21.37 21.37 1.4K
10:19 21.37 21.41 21.37 21.37 4.9K
10:20 21.37 21.40 21.37 21.38 5.1K
10:21 21.38 21.38 21.28 21.28 5.0K
10:22 21.28 21.30 21.27 21.30 6.1K
10:23 21.30 21.34 21.30 21.34 2.9K
10:24 21.34 21.34 21.28 21.32 65.3K
10:25 21.39 21.42 21.39 21.42 2.7K
10:26 21.48 21.53 21.48 21.53 5.6K
10:27 21.51 21.51 21.47 21.47 8.0K
10:28 21.47 21.49 21.46 21.49 4.8K
10:29 21.49 21.51 21.48 21.51 3.5K
10:30 21.52 21.52 21.45 21.45 10.4K
10:31 21.46 21.46 21.44 21.44 3.4K
10:32 21.44 21.44 21.42 21.42 8.6K
10:33 21.42 21.45 21.42 21.45 2.2K
10:34 21.45 21.45 21.45 21.45 2.6K
10:35 21.45 21.48 21.42 21.48 1.5K
10:36 21.48 21.48 21.44 21.46 1.8K
10:37 21.46 21.51 21.46 21.48 4.2K
10:38 21.48 21.48 21.48 21.48 0.8K
10:39 21.48 21.48 21.44 21.44 6.8K
10:40 21.44 21.44 21.40 21.40 7.3K
10:41 21.38 21.40 21.35 21.35 5.4K
10:42 21.34 21.36 21.34 21.36 4.7K
10:43 21.36 21.36 21.30 21.30 5.9K
10:44 21.30 21.33 21.30 21.30 2.5K
10:45 21.28 21.28 21.28 21.28 1.2K
10:46 21.28 21.33 21.28 21.32 3.5K
10:47 21.31 21.31 21.31 21.31 3.4K
10:48 21.31 21.36 21.31 21.35 2.6K
10:49 21.36 21.41 21.36 21.41 3.3K
10:50 21.41 21.42 21.40 21.40 4.0K
10:51 21.40 21.42 21.40 21.40 4.8K
10:52 21.39 21.39 21.39 21.39 1.3K
10:53 21.39 21.40 21.39 21.40 1.4K
10:54 21.40 21.41 21.40 21.40 1.7K
10:55 21.40 21.40 21.40 21.40 2.1K
10:56 21.40 21.40 21.38 21.38 3.1K
10:57 21.38 21.40 21.38 21.38 1.1K
10:58 21.38 21.38 21.33 21.33 1.7K
10:59 21.35 21.38 21.33 21.38 8.9K
11:00 21.39 21.39 21.38 21.38 2.8K
11:01 21.38 21.38 21.36 21.36 5.8K
11:02 21.36 21.39 21.35 21.39 1.0K
11:03 21.39 21.39 21.36 21.38 1.9K
11:04 21.39 21.39 21.37 21.37 0.7K
11:05 21.37 21.39 21.37 21.38 0.8K
11:06 21.38 21.38 21.37 21.37 1.1K
11:07 21.38 21.45 21.38 21.45 7.9K
11:08 21.47 21.47 21.42 21.44 7.2K
11:09 21.45 21.45 21.40 21.40 4.1K
11:10 21.40 21.40 21.37 21.38 3.1K
11:11 21.40 21.40 21.39 21.39 0.5K
11:12 21.39 21.39 21.39 21.39 0.4K
11:13 21.39 21.45 21.39 21.43 2.4K
11:14 21.43 21.43 21.40 21.40 0.9K
11:15 21.42 21.42 21.42 21.42 1.4K
11:16 21.42 21.42 21.40 21.40 0.9K
11:17 21.40 21.42 21.40 21.42 0.9K
11:18 21.42 21.42 21.42 21.42 2.6K
11:19 21.42 21.42 21.40 21.40 7.5K
11:20 21.40 21.40 21.40 21.40 1.0K
11:21 21.40 21.40 21.39 21.40 1.7K
11:22 21.40 21.40 21.32 21.32 4.9K
11:23 21.31 21.32 21.30 21.30 1.3K
11:24 21.30 21.32 21.30 21.31 0.8K
11:25 21.31 21.31 21.30 21.30 1.7K
11:26 21.30 21.30 21.30 21.30 0.5K
11:27 21.30 21.35 21.30 21.35 2.0K
11:28 21.32 21.33 21.32 21.33 0.6K
11:29 21.33 21.35 21.33 21.33 1.0K
11:30 21.32 21.32 21.31 21.31 3.3K
11:31 21.33 21.37 21.33 21.37 3.8K
11:32 21.37 21.38 21.37 21.38 1.3K
11:33 21.38 21.38 21.37 21.37 2.8K
11:34 21.38 21.38 21.38 21.38 1.1K
11:35 21.38 21.38 21.38 21.38 0.6K
11:36 21.38 21.38 21.38 21.38 0.8K
11:37 21.38 21.41 21.38 21.41 2.1K
11:38 21.41 21.41 21.35 21.35 6.0K
11:39 21.35 21.37 21.34 21.34 4.1K
11:40 21.34 21.35 21.34 21.35 2.1K
11:41 21.31 21.33 21.31 21.33 2.2K
11:42 21.33 21.33 21.30 21.33 2.3K
11:43 21.32 21.33 21.32 21.33 2.1K
11:44 21.33 21.33 21.33 21.33 1.2K
11:45 21.33 21.33 21.29 21.29 0.7K
11:46 21.29 21.29 21.29 21.29 2.9K
11:47 21.27 21.31 21.27 21.30 2.6K
11:48 21.30 21.30 21.29 21.29 2.6K
11:49 21.29 21.30 21.29 21.30 0.8K
11:50 21.31 21.31 21.31 21.31 1.3K
11:51 21.33 21.33 21.30 21.31 1.1K
11:52 21.31 21.31 21.31 21.31 0.5K
11:53 21.31 21.32 21.31 21.31 1.5K
11:54 21.33 21.35 21.33 21.35 2.2K
11:55 21.35 21.38 21.35 21.38 2.5K
11:56 21.36 21.38 21.36 21.38 2.0K
11:57 21.38 21.38 21.37 21.38 3.7K
11:58 21.38 21.38 21.36 21.36 1.3K
11:59 21.38 21.38 21.36 21.38 0.9K
12:00 21.38 21.38 21.38 21.38 2.2K
12:01 21.38 21.39 21.38 21.39 0.7K
12:02 21.39 21.40 21.39 21.40 0.8K
12:03 21.40 21.40 21.36 21.36 4.7K
12:04 21.36 21.36 21.35 21.35 0.4K
12:05 21.35 21.35 21.35 21.35 1.0K
12:06 21.34 21.38 21.34 21.38 3.0K
12:07 21.39 21.39 21.39 21.39 0.4K
12:08 21.39 21.39 21.39 21.39 0.3K
12:09 21.39 21.45 21.39 21.45 3.4K
12:10 21.45 21.49 21.44 21.49 7.2K
12:11 21.49 21.49 21.49 21.49 1.3K
12:12 21.49 21.49 21.47 21.47 4.4K
12:13 21.47 21.48 21.47 21.48 0.5K
12:14 21.48 21.48 21.47 21.48 1.2K
12:15 21.48 21.48 21.48 21.48 1.7K
12:16 21.48 21.48 21.48 21.48 1.6K
12:17 21.47 21.47 21.47 21.47 2.9K
12:18 21.47 21.47 21.39 21.39 5.6K
12:19 21.39 21.41 21.39 21.41 0.4K
12:20 21.41 21.41 21.41 21.41 0.4K
12:21 21.40 21.42 21.40 21.42 1.8K
12:22 21.42 21.42 21.41 21.41 1.2K
12:23 21.40 21.41 21.40 21.41 1.3K
12:24 21.41 21.41 21.39 21.39 2.6K
12:25 21.39 21.39 21.39 21.39 0.4K
12:26 21.39 21.40 21.38 21.39 2.1K
12:27 21.39 21.39 21.39 21.39 0.4K
12:28 21.39 21.39 21.39 21.39 1.9K
12:29 21.39 21.44 21.39 21.44 5.4K
12:30 21.44 21.44 21.44 21.44 1.3K
12:31 21.44 21.44 21.43 21.43 1.4K
12:32 21.43 21.44 21.41 21.42 1.6K
12:33 21.42 21.43 21.42 21.43 2.0K
12:34 21.43 21.43 21.43 21.43 1.2K
12:35 21.45 21.45 21.41 21.41 2.0K
12:36 21.43 21.43 21.42 21.43 3.7K
12:37 21.43 21.43 21.41 21.43 0.6K
12:38 21.43 21.43 21.43 21.43 0.3K
12:39 21.43 21.43 21.43 21.43 0.9K
12:40 21.43 21.45 21.43 21.43 1.6K
12:41 21.43 21.44 21.43 21.43 1.9K
12:42 21.43 21.43 21.43 21.43 0.9K
12:43 21.43 21.43 21.43 21.43 1.9K
12:44 21.43 21.43 21.41 21.41 5.6K
12:45 21.41 21.47 21.41 21.47 20.1K
12:46 21.47 21.47 21.45 21.45 2.4K
12:47 21.47 21.47 21.47 21.47 30.5K
12:48 21.45 21.49 21.44 21.49 9.0K
12:49 21.49 21.52 21.49 21.52 3.1K
12:50 21.52 21.52 21.50 21.50 3.4K
12:51 21.53 21.53 21.53 21.53 3.0K
12:52 21.53 21.53 21.51 21.52 2.4K
12:53 21.52 21.53 21.52 21.52 2.8K
12:54 21.52 21.53 21.52 21.53 2.6K
12:55 21.53 21.58 21.53 21.58 0.7K
12:56 21.56 21.56 21.56 21.56 2.1K
12:57 21.54 21.56 21.53 21.53 4.9K
12:58 21.53 21.56 21.44 21.44 7.5K
12:59 21.44 21.49 21.44 21.49 0.8K
13:00 21.49 21.49 21.47 21.47 0.8K
13:01 21.47 21.47 21.47 21.47 0.1K
13:02 21.47 21.47 21.47 21.47 0.7K
13:03 21.47 21.47 21.47 21.47 0.6K
13:04 21.47 21.47 21.47 21.47 0.3K
13:05 21.47 21.47 21.42 21.42 4.7K
13:06 21.44 21.48 21.44 21.47 2.1K
13:07 21.47 21.47 21.45 21.45 0.6K
13:08 21.46 21.46 21.46 21.46 1.0K
13:09 21.46 21.47 21.45 21.46 1.3K
13:10 21.46 21.46 21.46 21.46 0.9K
13:11 21.47 21.51 21.46 21.51 7.3K
13:12 21.51 21.51 21.51 21.51 1.5K
13:13 21.51 21.51 21.47 21.47 1.3K
13:14 21.54 21.54 21.50 21.52 6.6K
13:15 21.52 21.52 21.52 21.52 0.3K
13:16 21.52 21.52 21.52 21.52 1.3K
13:17 21.58 21.58 21.57 21.57 3.7K
13:18 21.57 21.59 21.57 21.57 11.0K
13:19 21.57 21.57 21.55 21.55 1.5K
13:20 21.55 21.55 21.53 21.53 2.4K
13:21 21.53 21.54 21.53 21.54 1.5K
13:22 21.54 21.54 21.52 21.52 2.1K
13:23 21.52 21.55 21.52 21.55 1.7K
13:24 21.55 21.55 21.54 21.55 0.6K
13:25 21.55 21.55 21.53 21.53 3.5K
13:26 21.53 21.53 21.53 21.53 1.8K
13:27 21.53 21.53 21.53 21.53 0.6K
13:28 21.53 21.53 21.49 21.49 10.8K
13:29 21.49 21.49 21.48 21.48 0.8K
13:30 21.49 21.49 21.49 21.49 1.0K
13:31 21.49 21.49 21.49 21.49 1.1K
13:32 21.49 21.49 21.49 21.49 1.9K
13:33 21.49 21.49 21.49 21.49 1.0K
13:34 21.50 21.62 21.50 21.56 35.8K
13:35 21.57 21.58 21.57 21.58 2.6K
13:36 21.58 21.61 21.58 21.61 4.0K
13:37 21.63 21.63 21.59 21.59 12.1K
13:38 21.59 21.65 21.59 21.63 3.3K
13:39 21.63 21.71 21.63 21.71 10.8K
13:40 21.71 21.71 21.71 21.71 0.3K
13:41 21.70 21.71 21.69 21.69 4.4K
13:42 21.70 21.70 21.69 21.69 4.8K
13:43 21.69 21.71 21.69 21.71 1.4K
13:44 21.71 21.71 21.69 21.69 2.0K
13:45 21.69 21.69 21.67 21.68 3.0K
13:46 21.68 21.68 21.67 21.67 1.2K
13:47 21.67 21.67 21.63 21.63 2.2K
13:48 21.63 21.64 21.63 21.64 1.2K
13:49 21.66 21.69 21.66 21.68 3.8K
13:50 21.68 21.68 21.68 21.68 0.4K
13:51 21.69 21.69 21.68 21.68 1.8K
13:52 21.66 21.66 21.66 21.66 1.8K
13:53 21.66 21.66 21.64 21.64 2.8K
13:54 21.64 21.64 21.64 21.64 1.2K
13:55 21.64 21.64 21.63 21.63 2.4K
13:56 21.63 21.63 21.61 21.61 6.0K
13:57 21.60 21.60 21.60 21.60 1.2K
13:58 21.60 21.61 21.60 21.61 2.2K
13:59 21.61 21.61 21.60 21.60 1.4K
14:00 21.60 21.60 21.60 21.60 0.3K
14:01 21.60 21.60 21.59 21.59 1.3K
14:02 21.59 21.59 21.59 21.59 0.5K
14:03 21.59 21.59 21.58 21.58 4.7K
14:04 21.58 21.58 21.56 21.57 2.5K
14:05 21.58 21.58 21.52 21.52 5.4K
14:06 21.52 21.54 21.52 21.54 3.2K
14:07 21.55 21.55 21.54 21.54 1.6K
14:08 21.53 21.53 21.49 21.49 5.6K
14:09 21.50 21.54 21.50 21.54 3.5K
14:10 21.54 21.54 21.52 21.53 0.6K
14:11 21.53 21.53 21.53 21.53 0.5K
14:12 21.53 21.53 21.53 21.53 0.7K
14:13 21.53 21.53 21.51 21.51 2.4K
14:14 21.51 21.51 21.51 21.51 0.3K
14:15 21.51 21.51 21.51 21.51 0.5K
14:16 21.51 21.51 21.49 21.51 5.9K
14:17 21.51 21.51 21.50 21.51 1.6K
14:18 21.50 21.50 21.50 21.50 1.5K
14:19 21.51 21.51 21.49 21.49 3.8K
14:20 21.49 21.51 21.49 21.51 0.3K
14:21 21.51 21.51 21.49 21.49 1.2K
14:22 21.49 21.53 21.49 21.53 2.3K
14:23 21.54 21.54 21.54 21.54 0.8K
14:24 21.54 21.56 21.54 21.55 3.0K
14:25 21.55 21.55 21.53 21.53 3.7K
14:26 21.54 21.59 21.54 21.59 3.0K
14:27 21.59 21.59 21.59 21.59 3.9K
14:28 21.58 21.58 21.58 21.58 2.4K
14:29 21.58 21.58 21.52 21.52 6.2K
14:30 21.52 21.52 21.52 21.52 0.2K
14:31 21.50 21.52 21.50 21.51 1.8K
14:32 21.51 21.51 21.51 21.51 1.8K
14:33 21.51 21.51 21.50 21.50 1.9K
14:34 21.51 21.51 21.51 21.51 0.7K
14:35 21.51 21.51 21.50 21.50 1.6K
14:36 21.50 21.50 21.50 21.50 0.2K
14:37 21.50 21.50 21.50 21.50 3.3K
14:38 21.50 21.50 21.49 21.49 1.9K
14:39 21.49 21.51 21.49 21.51 2.4K
14:40 21.51 21.51 21.51 21.51 1.2K
14:41 21.51 21.51 21.51 21.51 1.0K
14:42 21.51 21.51 21.48 21.50 4.3K
14:43 21.50 21.50 21.49 21.50 1.6K
14:44 21.50 21.51 21.50 21.51 2.4K
14:45 21.51 21.51 21.49 21.49 2.6K
14:46 21.49 21.49 21.49 21.49 1.3K
14:47 21.49 21.49 21.49 21.49 2.0K
14:48 21.49 21.50 21.49 21.50 2.4K
14:49 21.50 21.50 21.50 21.50 1.2K
14:50 21.50 21.51 21.50 21.51 0.4K
14:51 21.51 21.51 21.49 21.49 3.7K
14:52 21.48 21.48 21.47 21.47 3.4K
14:53 21.47 21.48 21.46 21.46 2.3K
14:54 21.46 21.48 21.46 21.48 2.7K
14:55 21.48 21.48 21.46 21.46 1.3K
14:56 21.46 21.46 21.45 21.46 1.6K
14:57 21.46 21.46 21.44 21.46 2.2K
14:58 21.46 21.46 21.44 21.45 7.4K
14:59 21.46 21.46 21.45 21.45 2.8K
15:00 21.45 21.45 21.45 21.45 1.5K
15:01 21.45 21.45 21.42 21.42 7.1K
15:02 21.42 21.42 21.40 21.40 1.8K
15:03 21.40 21.40 21.40 21.40 1.2K
15:04 21.40 21.40 21.36 21.36 1.4K
15:05 21.35 21.35 21.35 21.35 1.9K
15:06 21.35 21.36 21.34 21.36 3.0K
15:07 21.36 21.36 21.34 21.34 0.3K
15:08 21.34 21.34 21.34 21.34 0.7K
15:09 21.34 21.34 21.33 21.33 3.8K
15:10 21.32 21.33 21.32 21.32 1.0K
15:11 21.32 21.33 21.32 21.33 3.3K
15:12 21.33 21.34 21.33 21.34 5.4K
15:13 21.34 21.34 21.33 21.33 1.5K
15:14 21.31 21.31 21.30 21.30 4.0K
15:15 21.30 21.32 21.30 21.31 13.1K
15:16 21.31 21.31 21.28 21.30 4.7K
15:17 21.30 21.30 21.30 21.30 0.5K
15:18 21.29 21.29 21.29 21.29 1.7K
15:19 21.28 21.29 21.28 21.29 3.9K
15:20 21.29 21.33 21.29 21.33 8.6K
15:21 21.33 21.33 21.32 21.32 2.8K
15:22 21.32 21.32 21.30 21.30 2.7K
15:23 21.29 21.30 21.28 21.29 2.2K
15:24 21.29 21.29 21.23 21.23 18.8K
15:25 21.19 21.21 21.19 21.21 33.6K
15:26 21.21 21.25 21.21 21.25 4.3K
15:27 21.25 21.25 21.25 21.25 2.1K
15:28 21.25 21.25 21.23 21.23 3.6K
15:29 21.23 21.23 21.22 21.22 1.4K
15:30 21.22 21.22 21.18 21.20 35.5K
15:31 21.20 21.20 21.17 21.18 5.1K
15:32 21.18 21.20 21.18 21.20 3.4K
15:33 21.20 21.26 21.20 21.26 14.8K
15:34 21.26 21.27 21.24 21.24 4.0K
15:35 21.24 21.24 21.24 21.24 1.7K
15:36 21.24 21.25 21.23 21.23 4.6K
15:37 21.23 21.23 21.20 21.20 2.6K
15:38 21.20 21.20 21.17 21.17 2.4K
15:39 21.17 21.17 21.16 21.16 2.9K
15:40 21.16 21.16 21.16 21.16 10.2K
15:41 21.16 21.17 21.16 21.17 1.5K
15:42 21.17 21.17 21.15 21.15 9.3K
15:43 21.14 21.14 21.12 21.13 7.5K
15:44 21.14 21.16 21.14 21.16 5.9K
15:45 21.16 21.16 21.15 21.16 5.0K
15:46 21.16 21.16 21.15 21.16 2.7K
15:47 21.16 21.16 21.16 21.16 2.8K
15:48 21.16 21.16 21.15 21.15 2.3K
15:49 21.14 21.14 21.10 21.10 9.8K
15:50 21.11 21.13 21.11 21.12 6.4K
15:51 21.10 21.13 21.09 21.09 12.5K
15:52 21.07 21.09 21.06 21.09 9.3K
15:53 21.09 21.10 21.08 21.09 13.8K
15:54 21.07 21.08 21.07 21.07 11.1K
15:55 21.07 21.09 21.07 21.08 100.5K
15:56 21.06 21.07 21.05 21.06 107.0K
15:57 21.06 21.09 21.06 21.09 22.7K
15:58 21.09 21.09 21.06 21.06 21.4K
15:59 21.06 21.06 21.04 21.05 31.0K
16:00 21.05 21.20 21.04 21.08 266.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし