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 21.01 21.40 20.78 21.10 41.5K
09:32 21.10 21.19 21.10 21.12 2.5K
09:33 21.20 21.20 21.20 21.20 2.5K
09:34 21.20 21.36 21.13 21.32 5.1K
09:35 21.33 21.33 21.19 21.19 3.9K
09:36 21.19 21.19 21.10 21.14 1.6K
09:37 21.14 21.14 21.02 21.02 4.0K
09:38 21.02 21.02 20.98 20.98 0.5K
09:39 20.98 21.01 20.97 20.97 11.7K
09:40 20.92 20.96 20.81 20.81 3.3K
09:41 20.91 20.91 20.91 20.91 1.4K
09:42 20.91 20.91 20.89 20.89 1.4K
09:43 20.89 20.89 20.85 20.89 1.7K
09:44 20.90 20.93 20.90 20.90 4.8K
09:45 20.90 20.97 20.90 20.97 1.2K
09:46 20.97 21.00 20.97 20.97 3.5K
09:47 20.97 20.97 20.92 20.92 5.3K
09:48 20.92 20.92 20.89 20.91 3.1K
09:49 20.91 20.95 20.91 20.95 1.5K
09:50 20.96 20.98 20.96 20.98 3.4K
09:51 20.98 21.00 20.98 21.00 3.8K
09:52 21.00 21.00 21.00 21.00 0.4K
09:53 21.02 21.02 20.95 20.95 4.7K
09:54 20.95 20.95 20.91 20.93 3.0K
09:55 20.93 20.97 20.93 20.94 1.3K
09:56 20.94 20.94 20.94 20.94 0.3K
09:57 20.94 21.01 20.94 21.00 6.6K
09:58 21.00 21.00 21.00 21.00 1.2K
09:59 20.91 20.91 20.91 20.91 2.9K
10:00 20.91 20.91 20.90 20.90 1.1K
10:01 20.90 20.90 20.87 20.87 1.6K
10:02 20.85 20.87 20.85 20.87 3.1K
10:03 20.80 20.80 20.80 20.80 3.6K
10:04 20.76 20.82 20.76 20.82 3.2K
10:05 20.82 20.89 20.82 20.88 3.7K
10:06 20.87 20.89 20.87 20.89 2.0K
10:07 20.89 20.92 20.89 20.92 1.5K
10:08 20.92 20.92 20.92 20.92 2.1K
10:09 20.99 21.01 20.96 20.99 6.1K
10:10 20.99 20.99 20.97 20.97 1.9K
10:11 20.95 21.01 20.95 21.01 4.0K
10:12 21.01 21.02 21.01 21.02 1.2K
10:13 21.01 21.01 20.96 20.96 6.7K
10:14 20.96 20.96 20.96 20.96 0.7K
10:15 20.96 20.96 20.95 20.95 3.3K
10:16 20.95 20.95 20.93 20.94 3.8K
10:17 20.94 20.99 20.94 20.97 3.7K
10:18 20.97 20.97 20.97 20.97 0.4K
10:19 21.07 21.11 21.06 21.11 25.9K
10:20 21.14 21.14 21.10 21.10 3.8K
10:21 21.10 21.13 21.10 21.11 2.6K
10:22 21.11 21.11 21.05 21.05 15.3K
10:23 21.07 21.07 21.06 21.06 1.8K
10:24 21.05 21.06 21.05 21.06 1.1K
10:25 21.08 21.08 21.06 21.08 1.8K
10:26 21.06 21.14 21.06 21.11 24.5K
10:27 21.14 21.16 21.14 21.16 2.7K
10:28 21.13 21.15 21.13 21.15 1.8K
10:29 21.17 21.17 21.09 21.09 5.0K
10:30 21.08 21.08 21.05 21.05 2.2K
10:31 21.04 21.07 21.04 21.07 2.5K
10:32 21.07 21.07 21.07 21.07 2.2K
10:33 21.05 21.08 21.03 21.08 5.2K
10:34 21.08 21.09 21.06 21.06 0.8K
10:35 21.06 21.08 21.05 21.07 9.3K
10:36 21.07 21.09 21.07 21.08 1.5K
10:37 21.08 21.24 21.08 21.24 8.3K
10:38 21.25 21.29 21.25 21.29 1.5K
10:39 21.26 21.34 21.25 21.31 67.1K
10:40 21.38 21.39 21.38 21.38 5.3K
10:41 21.38 21.41 21.38 21.41 6.2K
10:42 21.40 21.41 21.40 21.40 11.8K
10:43 21.40 21.41 21.38 21.40 5.1K
10:44 21.39 21.39 21.35 21.35 6.6K
10:45 21.36 21.36 21.34 21.34 2.9K
10:46 21.34 21.37 21.34 21.37 1.9K
10:47 21.37 21.38 21.35 21.37 10.9K
10:48 21.37 21.37 21.32 21.32 3.8K
10:49 21.30 21.31 21.26 21.31 7.8K
10:50 21.27 21.28 21.27 21.28 2.7K
10:51 21.28 21.28 21.28 21.28 1.4K
10:52 21.28 21.31 21.28 21.31 4.4K
10:53 21.30 21.30 21.28 21.28 2.6K
10:54 21.28 21.28 21.27 21.27 0.4K
10:55 21.26 21.28 21.26 21.27 1.3K
10:56 21.25 21.25 21.23 21.23 2.5K
10:57 21.23 21.23 21.23 21.23 1.5K
10:58 21.22 21.26 21.22 21.26 2.8K
10:59 21.27 21.27 21.27 21.27 1.7K
11:00 21.28 21.29 21.27 21.28 2.4K
11:01 21.28 21.32 21.28 21.32 8.0K
11:02 21.34 21.34 21.30 21.30 4.8K
11:03 21.30 21.31 21.30 21.31 0.6K
11:04 21.31 21.31 21.31 21.31 0.9K
11:05 21.32 21.32 21.32 21.32 4.9K
11:06 21.32 21.35 21.32 21.35 2.0K
11:07 21.35 21.36 21.35 21.35 1.1K
11:08 21.36 21.41 21.36 21.41 3.7K
11:09 21.41 21.41 21.36 21.36 4.6K
11:10 21.36 21.39 21.35 21.35 3.4K
11:11 21.35 21.37 21.35 21.37 1.5K
11:12 21.37 21.37 21.32 21.32 5.8K
11:13 21.33 21.33 21.32 21.32 5.4K
11:14 21.32 21.34 21.32 21.34 0.8K
11:15 21.34 21.44 21.34 21.43 6.8K
11:16 21.43 21.48 21.43 21.48 2.4K
11:17 21.46 21.46 21.46 21.46 1.8K
11:18 21.45 21.45 21.45 21.45 2.6K
11:19 21.45 21.47 21.45 21.47 0.4K
11:20 21.47 21.48 21.47 21.48 3.0K
11:21 21.49 21.50 21.49 21.50 3.6K
11:22 21.50 21.50 21.47 21.47 5.1K
11:23 21.46 21.49 21.46 21.49 8.8K
11:24 21.53 21.54 21.51 21.54 4.5K
11:25 21.54 21.55 21.51 21.54 3.6K
11:26 21.52 21.52 21.45 21.45 6.2K
11:27 21.45 21.48 21.43 21.43 4.1K
11:28 21.43 21.46 21.43 21.45 4.3K
11:29 21.45 21.45 21.45 21.45 0.4K
11:30 21.45 21.45 21.45 21.45 0.1K
11:31 21.45 21.47 21.45 21.47 1.0K
11:32 21.47 21.47 21.47 21.47 1.6K
11:33 21.47 21.47 21.45 21.47 2.0K
11:34 21.47 21.49 21.47 21.49 0.4K
11:35 21.49 21.49 21.44 21.44 0.9K
11:36 21.48 21.48 21.44 21.44 0.4K
11:37 21.45 21.46 21.44 21.46 1.5K
11:38 21.46 21.48 21.46 21.48 0.6K
11:39 21.48 21.49 21.48 21.49 0.7K
11:40 21.49 21.51 21.49 21.51 6.1K
11:41 21.51 21.51 21.49 21.49 2.1K
11:42 21.49 21.49 21.46 21.46 2.1K
11:43 21.46 21.46 21.44 21.44 1.0K
11:44 21.44 21.46 21.44 21.46 0.9K
11:45 21.46 21.50 21.46 21.50 3.1K
11:46 21.50 21.50 21.50 21.50 6.2K
11:47 21.50 21.50 21.48 21.48 0.8K
11:48 21.48 21.48 21.46 21.46 0.5K
11:49 21.46 21.46 21.46 21.46 2.6K
11:50 21.46 21.46 21.40 21.42 18.7K
11:51 21.41 21.41 21.37 21.37 1.6K
11:52 21.37 21.37 21.36 21.36 0.7K
11:53 21.34 21.34 21.34 21.34 1.1K
11:54 21.34 21.34 21.34 21.34 0.5K
11:55 21.34 21.36 21.34 21.36 2.3K
11:56 21.36 21.36 21.35 21.35 3.1K
11:57 21.36 21.37 21.36 21.37 0.6K
11:58 21.37 21.37 21.36 21.36 0.3K
11:59 21.36 21.36 21.36 21.36 0.4K
12:00 21.36 21.36 21.34 21.34 1.1K
12:01 21.34 21.34 21.34 21.34 0.3K
12:02 21.34 21.35 21.34 21.35 0.7K
12:03 21.35 21.36 21.34 21.36 2.8K
12:04 21.37 21.37 21.37 21.37 0.8K
12:05 21.37 21.37 21.37 21.37 0.4K
12:06 21.37 21.37 21.37 21.37 0.8K
12:07 21.37 21.37 21.35 21.37 1.6K
12:08 21.37 21.41 21.37 21.41 3.7K
12:09 21.41 21.42 21.41 21.42 1.9K
12:10 21.42 21.44 21.42 21.44 1.9K
12:11 21.44 21.45 21.44 21.45 1.8K
12:12 21.45 21.45 21.45 21.45 1.1K
12:13 21.47 21.47 21.47 21.47 0.5K
12:14 21.47 21.47 21.47 21.47 1.0K
12:15 21.47 21.47 21.47 21.47 0.4K
12:16 21.47 21.49 21.47 21.49 3.3K
12:17 21.49 21.49 21.49 21.49 2.4K
12:18 21.49 21.51 21.49 21.51 1.7K
12:19 21.50 21.51 21.50 21.51 0.9K
12:20 21.51 21.51 21.48 21.48 1.1K
12:21 21.48 21.48 21.48 21.48 0.0K
12:22 21.48 21.49 21.48 21.49 0.6K
12:23 21.49 21.49 21.46 21.46 3.9K
12:24 21.46 21.48 21.46 21.46 0.8K
12:25 21.46 21.47 21.46 21.47 0.3K
12:26 21.47 21.47 21.47 21.47 0.9K
12:27 21.47 21.50 21.47 21.48 4.8K
12:28 21.48 21.48 21.48 21.48 0.0K
12:29 21.48 21.48 21.48 21.48 0.3K
12:30 21.48 21.48 21.48 21.48 1.6K
12:31 21.48 21.49 21.48 21.49 0.5K
12:32 21.49 21.49 21.47 21.47 1.4K
12:33 21.47 21.47 21.47 21.47 0.2K
12:34 21.47 21.47 21.46 21.46 2.0K
12:35 21.43 21.43 21.43 21.43 1.0K
12:36 21.43 21.43 21.43 21.43 0.7K
12:37 21.43 21.43 21.43 21.43 1.1K
12:38 21.43 21.45 21.43 21.45 0.3K
12:39 21.44 21.44 21.44 21.44 1.0K
12:40 21.44 21.44 21.42 21.42 3.1K
12:41 21.42 21.44 21.42 21.44 1.2K
12:42 21.44 21.44 21.43 21.44 2.5K
12:43 21.44 21.44 21.43 21.43 0.8K
12:44 21.43 21.43 21.43 21.43 0.1K
12:45 21.43 21.43 21.43 21.43 0.7K
12:46 21.43 21.43 21.42 21.42 0.6K
12:47 21.43 21.45 21.43 21.45 3.3K
12:48 21.45 21.45 21.40 21.40 3.2K
12:49 21.40 21.40 21.40 21.40 0.1K
12:50 21.40 21.40 21.40 21.40 0.5K
12:51 21.40 21.40 21.40 21.40 0.3K
12:52 21.39 21.40 21.39 21.39 3.4K
12:53 21.39 21.39 21.37 21.37 1.4K
12:54 21.37 21.37 21.35 21.35 0.8K
12:55 21.35 21.35 21.33 21.33 2.3K
12:56 21.34 21.35 21.34 21.35 1.9K
12:57 21.35 21.35 21.34 21.34 0.1K
12:58 21.34 21.36 21.34 21.36 0.3K
12:59 21.36 21.36 21.33 21.33 1.3K
13:00 21.31 21.31 21.30 21.31 2.4K
13:01 21.31 21.31 21.31 21.31 0.6K
13:02 21.31 21.31 21.31 21.31 1.3K
13:03 21.31 21.35 21.31 21.35 1.0K
13:04 21.35 21.35 21.35 21.35 0.7K
13:05 21.35 21.39 21.35 21.38 1.9K
13:06 21.38 21.40 21.38 21.40 2.9K
13:07 21.40 21.40 21.39 21.39 2.0K
13:08 21.39 21.41 21.39 21.41 0.9K
13:09 21.41 21.41 21.40 21.40 1.3K
13:10 21.40 21.41 21.40 21.40 1.5K
13:11 21.40 21.40 21.39 21.39 1.8K
13:12 21.39 21.39 21.39 21.39 1.1K
13:13 21.39 21.39 21.38 21.39 1.5K
13:14 21.40 21.40 21.40 21.40 0.7K
13:15 21.40 21.41 21.40 21.41 0.7K
13:16 21.41 21.41 21.41 21.41 0.8K
13:17 21.41 21.41 21.41 21.41 0.5K
13:18 21.41 21.41 21.41 21.41 1.6K
13:19 21.42 21.42 21.41 21.41 2.5K
13:20 21.41 21.41 21.40 21.40 1.8K
13:21 21.40 21.40 21.38 21.38 1.7K
13:22 21.36 21.37 21.36 21.37 2.1K
13:23 21.38 21.38 21.37 21.38 2.3K
13:24 21.38 21.38 21.38 21.38 0.3K
13:25 21.38 21.39 21.36 21.39 1.1K
13:26 21.39 21.39 21.39 21.39 0.3K
13:27 21.39 21.39 21.39 21.39 0.5K
13:28 21.39 21.39 21.33 21.33 2.4K
13:29 21.33 21.33 21.31 21.31 6.2K
13:30 21.31 21.31 21.31 21.31 0.3K
13:31 21.31 21.33 21.31 21.33 0.5K
13:32 21.36 21.37 21.36 21.37 3.2K
13:33 21.39 21.39 21.38 21.38 0.5K
13:34 21.38 21.38 21.37 21.37 0.4K
13:35 21.37 21.39 21.37 21.39 2.1K
13:36 21.38 21.38 21.37 21.37 0.6K
13:37 21.37 21.40 21.37 21.40 2.6K
13:38 21.39 21.40 21.39 21.40 0.9K
13:39 21.40 21.41 21.39 21.39 2.7K
13:40 21.40 21.40 21.40 21.40 0.7K
13:41 21.40 21.40 21.40 21.40 0.6K
13:42 21.39 21.40 21.36 21.36 3.6K
13:43 21.36 21.36 21.35 21.35 0.4K
13:44 21.35 21.37 21.35 21.37 1.9K
13:45 21.37 21.37 21.37 21.37 2.0K
13:46 21.37 21.38 21.37 21.38 1.6K
13:47 21.38 21.38 21.37 21.37 0.6K
13:48 21.37 21.37 21.37 21.37 0.0K
13:49 21.37 21.37 21.37 21.37 0.5K
13:50 21.37 21.38 21.37 21.38 2.4K
13:51 21.37 21.37 21.36 21.36 5.4K
13:52 21.36 21.38 21.36 21.38 0.9K
13:53 21.38 21.39 21.38 21.39 0.3K
13:54 21.39 21.39 21.39 21.39 0.2K
13:55 21.39 21.39 21.38 21.38 1.1K
13:56 21.38 21.38 21.38 21.38 0.1K
13:57 21.38 21.39 21.38 21.39 0.2K
13:58 21.39 21.39 21.38 21.38 0.2K
13:59 21.38 21.39 21.38 21.39 0.3K
14:00 21.39 21.39 21.35 21.37 3.2K
14:01 21.37 21.37 21.36 21.36 1.2K
14:02 21.36 21.38 21.36 21.38 0.5K
14:03 21.38 21.42 21.36 21.42 6.5K
14:04 21.42 21.44 21.42 21.44 1.4K
14:05 21.43 21.46 21.43 21.43 6.6K
14:06 21.43 21.44 21.43 21.44 0.6K
14:07 21.44 21.44 21.42 21.42 2.0K
14:08 21.42 21.43 21.42 21.43 1.6K
14:09 21.43 21.46 21.43 21.46 1.3K
14:10 21.46 21.46 21.39 21.39 9.6K
14:11 21.36 21.36 21.35 21.35 8.1K
14:12 21.35 21.35 21.35 21.35 0.5K
14:13 21.35 21.35 21.33 21.33 1.4K
14:14 21.33 21.33 21.32 21.32 3.0K
14:15 21.32 21.33 21.32 21.33 0.8K
14:16 21.32 21.37 21.32 21.37 1.6K
14:17 21.37 21.38 21.35 21.35 2.9K
14:18 21.35 21.35 21.35 21.35 2.1K
14:19 21.35 21.35 21.35 21.35 0.4K
14:20 21.35 21.36 21.35 21.35 0.7K
14:21 21.35 21.35 21.35 21.35 0.2K
14:22 21.35 21.35 21.35 21.35 0.5K
14:23 21.35 21.38 21.35 21.38 5.6K
14:24 21.38 21.41 21.38 21.41 1.9K
14:25 21.41 21.41 21.40 21.40 0.9K
14:26 21.41 21.41 21.40 21.41 3.2K
14:27 21.41 21.41 21.39 21.39 4.0K
14:28 21.41 21.41 21.41 21.41 3.9K
14:29 21.41 21.41 21.39 21.40 4.6K
14:30 21.39 21.40 21.39 21.40 0.7K
14:31 21.40 21.40 21.40 21.40 0.2K
14:32 21.38 21.39 21.38 21.39 2.8K
14:33 21.39 21.42 21.39 21.42 2.1K
14:34 21.42 21.42 21.39 21.39 8.5K
14:35 21.40 21.40 21.39 21.39 1.0K
14:36 21.38 21.38 21.36 21.37 2.0K
14:37 21.32 21.32 21.31 21.31 3.6K
14:38 21.32 21.33 21.32 21.33 2.1K
14:39 21.32 21.32 21.32 21.32 0.8K
14:40 21.32 21.32 21.32 21.32 0.1K
14:41 21.32 21.34 21.31 21.31 2.2K
14:42 21.32 21.33 21.32 21.33 1.0K
14:43 21.33 21.33 21.31 21.31 1.5K
14:44 21.31 21.33 21.31 21.33 1.7K
14:45 21.35 21.35 21.34 21.34 2.4K
14:46 21.33 21.35 21.33 21.35 0.8K
14:47 21.35 21.35 21.34 21.34 1.7K
14:48 21.34 21.34 21.34 21.34 0.4K
14:49 21.35 21.36 21.35 21.36 1.9K
14:50 21.36 21.36 21.35 21.36 0.8K
14:51 21.36 21.36 21.36 21.36 0.7K
14:52 21.36 21.36 21.36 21.36 0.8K
14:53 21.35 21.36 21.35 21.36 2.3K
14:54 21.36 21.37 21.36 21.37 1.3K
14:55 21.37 21.37 21.36 21.36 2.1K
14:56 21.36 21.36 21.36 21.36 0.5K
14:57 21.36 21.36 21.36 21.36 1.2K
14:58 21.36 21.38 21.36 21.38 4.3K
14:59 21.38 21.38 21.37 21.37 2.6K
15:00 21.37 21.37 21.37 21.37 0.7K
15:01 21.35 21.36 21.35 21.36 3.1K
15:02 21.36 21.41 21.36 21.41 3.5K
15:03 21.41 21.41 21.41 21.41 1.0K
15:04 21.41 21.44 21.41 21.44 1.9K
15:05 21.44 21.44 21.42 21.43 1.2K
15:06 21.43 21.46 21.43 21.46 3.1K
15:07 21.46 21.46 21.43 21.43 0.8K
15:08 21.46 21.46 21.46 21.46 1.1K
15:09 21.46 21.46 21.44 21.44 4.3K
15:10 21.44 21.46 21.44 21.46 1.8K
15:11 21.46 21.48 21.46 21.48 1.1K
15:12 21.48 21.48 21.47 21.47 0.8K
15:13 21.46 21.47 21.46 21.47 7.1K
15:14 21.47 21.47 21.47 21.47 0.7K
15:15 21.47 21.47 21.47 21.47 0.4K
15:16 21.47 21.50 21.46 21.49 9.1K
15:17 21.49 21.49 21.48 21.48 0.6K
15:18 21.49 21.51 21.49 21.49 5.3K
15:19 21.49 21.49 21.48 21.48 1.4K
15:20 21.48 21.48 21.48 21.48 1.6K
15:21 21.48 21.48 21.47 21.47 8.3K
15:22 21.48 21.48 21.47 21.47 1.9K
15:23 21.47 21.50 21.47 21.50 3.0K
15:24 21.50 21.50 21.50 21.50 4.8K
15:25 21.50 21.50 21.50 21.50 1.4K
15:26 21.50 21.50 21.50 21.50 3.1K
15:27 21.51 21.53 21.47 21.47 8.9K
15:28 21.47 21.47 21.46 21.46 3.5K
15:29 21.46 21.47 21.46 21.47 3.2K
15:30 21.47 21.48 21.47 21.47 4.9K
15:31 21.47 21.47 21.44 21.45 3.8K
15:32 21.45 21.45 21.44 21.44 3.3K
15:33 21.44 21.44 21.43 21.44 2.4K
15:34 21.44 21.44 21.44 21.44 1.2K
15:35 21.44 21.44 21.43 21.43 3.9K
15:36 21.42 21.43 21.42 21.43 2.0K
15:37 21.43 21.43 21.42 21.42 2.3K
15:38 21.42 21.42 21.42 21.42 8.5K
15:39 21.42 21.45 21.42 21.44 11.1K
15:40 21.44 21.44 21.42 21.42 1.9K
15:41 21.41 21.41 21.41 21.41 3.5K
15:42 21.39 21.39 21.38 21.38 6.3K
15:43 21.38 21.38 21.36 21.36 5.1K
15:44 21.38 21.42 21.38 21.42 5.8K
15:45 21.42 21.43 21.42 21.43 3.8K
15:46 21.44 21.44 21.43 21.43 5.7K
15:47 21.43 21.45 21.43 21.45 3.6K
15:48 21.44 21.44 21.44 21.44 3.6K
15:49 21.44 21.45 21.43 21.43 8.1K
15:50 21.43 21.44 21.42 21.42 9.7K
15:51 21.47 21.48 21.47 21.48 5.4K
15:52 21.47 21.48 21.47 21.48 7.3K
15:53 21.48 21.48 21.45 21.45 11.1K
15:54 21.43 21.45 21.43 21.44 15.6K
15:55 21.44 21.44 21.43 21.43 6.6K
15:56 21.42 21.46 21.41 21.41 20.0K
15:57 21.41 21.42 21.41 21.42 39.1K
15:58 21.43 21.43 21.42 21.42 18.0K
15:59 21.42 21.42 21.42 21.42 22.1K
16:00 21.43 21.45 21.32 21.41 205.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし