MP Materials Corp (MP)

MP
🏛️ アメリカ →
71.50
最終更新: 2025-10-03
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 26.54 26.89 26.31 26.34 54.7K
09:32 26.37 26.46 26.35 26.35 6.3K
09:33 26.35 26.37 26.10 26.10 14.8K
09:34 26.07 26.13 26.07 26.13 13.7K
09:35 26.05 26.13 26.05 26.09 6.9K
09:36 26.11 26.32 26.11 26.32 9.7K
09:37 26.32 26.32 26.19 26.19 3.0K
09:38 26.33 26.35 26.27 26.30 9.0K
09:39 26.33 26.43 26.33 26.43 7.9K
09:40 26.39 26.49 26.38 26.49 18.5K
09:41 26.49 26.53 26.46 26.46 6.8K
09:42 26.46 26.47 26.42 26.47 1.2K
09:43 26.47 26.49 26.46 26.49 3.7K
09:44 26.49 26.53 26.44 26.44 12.2K
09:45 26.43 26.48 26.42 26.48 3.9K
09:46 26.37 26.48 26.34 26.48 13.1K
09:47 26.48 26.48 26.45 26.45 5.4K
09:48 26.34 26.42 26.34 26.42 8.1K
09:49 26.42 26.42 26.40 26.41 0.7K
09:50 26.41 26.45 26.37 26.45 3.0K
09:51 26.45 26.46 26.32 26.33 11.5K
09:52 26.33 26.39 26.33 26.39 0.9K
09:53 26.39 26.40 26.38 26.40 8.7K
09:54 26.40 26.60 26.40 26.60 12.1K
09:55 26.58 26.60 26.57 26.57 3.3K
09:56 26.57 26.58 26.52 26.53 4.6K
09:57 26.53 26.53 26.49 26.53 6.7K
09:58 26.50 26.50 26.46 26.46 3.5K
09:59 26.46 26.46 26.43 26.43 17.7K
10:00 26.41 26.52 26.41 26.52 7.9K
10:01 26.49 26.49 26.41 26.48 11.4K
10:02 26.46 26.54 26.43 26.54 11.2K
10:03 26.50 26.54 26.43 26.44 11.0K
10:04 26.44 26.44 26.42 26.42 3.1K
10:05 26.42 26.48 26.42 26.48 9.5K
10:06 26.49 26.52 26.43 26.52 9.4K
10:07 26.52 26.55 26.50 26.55 4.5K
10:08 26.55 26.65 26.55 26.64 8.1K
10:09 26.64 26.70 26.62 26.69 4.8K
10:10 26.69 26.72 26.63 26.72 7.1K
10:11 26.73 26.74 26.68 26.68 7.2K
10:12 26.65 26.66 26.62 26.64 10.1K
10:13 26.64 26.64 26.64 26.64 5.6K
10:14 26.64 26.64 26.57 26.57 3.0K
10:15 26.59 26.63 26.59 26.63 5.4K
10:16 26.63 26.67 26.63 26.67 1.9K
10:17 26.70 26.81 26.70 26.81 8.4K
10:18 26.81 26.86 26.81 26.85 5.6K
10:19 26.91 26.94 26.89 26.89 16.4K
10:20 26.87 26.91 26.84 26.91 16.2K
10:21 26.89 26.94 26.82 26.82 6.5K
10:22 26.86 26.87 26.86 26.87 3.8K
10:23 26.89 26.91 26.87 26.87 6.6K
10:24 26.90 26.93 26.80 26.83 18.6K
10:25 26.83 26.83 26.79 26.79 3.6K
10:26 26.83 26.84 26.82 26.84 7.5K
10:27 26.84 26.84 26.81 26.84 6.5K
10:28 26.84 26.91 26.84 26.91 6.4K
10:29 26.95 26.96 26.87 26.90 17.8K
10:30 26.84 26.88 26.84 26.88 5.0K
10:31 26.90 26.90 26.81 26.81 6.5K
10:32 26.79 26.81 26.76 26.76 20.0K
10:33 26.77 26.77 26.72 26.74 7.7K
10:34 26.74 26.80 26.74 26.79 10.6K
10:35 26.79 26.81 26.76 26.78 17.3K
10:36 26.80 26.80 26.78 26.80 4.5K
10:37 26.80 26.81 26.80 26.81 13.4K
10:38 26.81 26.89 26.81 26.89 10.0K
10:39 26.88 26.88 26.84 26.85 4.5K
10:40 26.82 26.92 26.82 26.92 16.0K
10:41 26.93 26.93 26.90 26.90 3.5K
10:42 26.91 26.91 26.90 26.90 24.9K
10:43 26.90 26.92 26.89 26.89 7.7K
10:44 26.89 26.89 26.83 26.83 28.5K
10:45 26.83 26.85 26.83 26.85 4.2K
10:46 26.85 26.87 26.85 26.87 3.4K
10:47 26.83 26.85 26.75 26.75 12.6K
10:48 26.77 26.78 26.76 26.78 4.5K
10:49 26.74 26.76 26.73 26.73 9.1K
10:50 26.73 26.73 26.67 26.67 8.1K
10:51 26.69 26.69 26.66 26.66 8.1K
10:52 26.66 26.66 26.65 26.65 5.6K
10:53 26.63 26.63 26.60 26.62 7.7K
10:54 26.61 26.64 26.60 26.60 4.2K
10:55 26.60 26.60 26.58 26.59 10.1K
10:56 26.56 26.62 26.56 26.62 10.9K
10:57 26.63 26.63 26.60 26.61 3.3K
10:58 26.56 26.56 26.53 26.53 3.0K
10:59 26.47 26.53 26.47 26.53 5.1K
11:00 26.53 26.53 26.49 26.49 5.6K
11:01 26.49 26.49 26.45 26.45 7.4K
11:02 26.45 26.46 26.39 26.39 21.7K
11:03 26.44 26.44 26.39 26.42 8.9K
11:04 26.41 26.42 26.37 26.37 67.3K
11:05 26.37 26.37 26.30 26.30 8.2K
11:06 26.30 26.30 26.28 26.28 4.9K
11:07 26.27 26.29 26.23 26.28 17.4K
11:08 26.28 26.28 26.25 26.25 7.4K
11:09 26.22 26.25 26.20 26.25 7.8K
11:10 26.25 26.28 26.23 26.23 124.7K
11:11 26.21 26.22 26.17 26.17 15.8K
11:12 26.26 26.32 26.26 26.32 11.2K
11:13 26.31 26.34 26.31 26.32 7.6K
11:14 26.32 26.42 26.32 26.42 16.3K
11:15 26.48 26.50 26.46 26.50 7.5K
11:16 26.46 26.50 26.46 26.48 10.9K
11:17 26.45 26.45 26.40 26.42 5.0K
11:18 26.42 26.42 26.39 26.39 3.5K
11:19 26.47 26.49 26.47 26.49 7.4K
11:20 26.49 26.49 26.49 26.49 1.4K
11:21 26.49 26.49 26.48 26.48 2.7K
11:22 26.48 26.48 26.47 26.47 5.7K
11:23 26.47 26.47 26.44 26.44 4.1K
11:24 26.39 26.39 26.34 26.37 4.5K
11:25 26.37 26.37 26.36 26.37 2.3K
11:26 26.41 26.45 26.41 26.45 9.0K
11:27 26.45 26.52 26.45 26.52 5.5K
11:28 26.52 26.54 26.51 26.51 4.6K
11:29 26.51 26.51 26.49 26.49 3.9K
11:30 26.48 26.48 26.43 26.44 9.3K
11:31 26.44 26.44 26.44 26.44 2.5K
11:32 26.47 26.47 26.47 26.47 5.6K
11:33 26.49 26.56 26.49 26.56 6.9K
11:34 26.57 26.60 26.57 26.60 1.7K
11:35 26.66 26.66 26.65 26.66 8.2K
11:36 26.66 26.66 26.66 26.66 1.2K
11:37 26.66 26.66 26.58 26.58 6.9K
11:38 26.58 26.58 26.56 26.56 4.2K
11:39 26.56 26.56 26.56 26.56 4.1K
11:40 26.56 26.56 26.53 26.53 6.1K
11:41 26.57 26.57 26.57 26.57 7.7K
11:42 26.53 26.55 26.52 26.52 8.3K
11:43 26.54 26.54 26.48 26.48 7.5K
11:44 26.48 26.51 26.48 26.50 2.8K
11:45 26.50 26.52 26.50 26.52 2.6K
11:46 26.52 26.54 26.50 26.50 1.8K
11:47 26.49 26.49 26.48 26.48 4.5K
11:48 26.48 26.51 26.47 26.47 2.5K
11:49 26.47 26.49 26.47 26.49 4.0K
11:50 26.49 26.49 26.48 26.48 4.0K
11:51 26.45 26.45 26.42 26.42 4.5K
11:52 26.45 26.45 26.41 26.41 1.6K
11:53 26.42 26.44 26.42 26.44 7.0K
11:54 26.44 26.44 26.44 26.44 0.8K
11:55 26.44 26.44 26.41 26.41 4.7K
11:56 26.42 26.42 26.39 26.41 11.8K
11:57 26.42 26.42 26.41 26.41 5.9K
11:58 26.38 26.38 26.38 26.38 8.0K
11:59 26.40 26.44 26.40 26.42 7.7K
12:00 26.42 26.43 26.42 26.43 1.4K
12:01 26.41 26.41 26.38 26.38 2.9K
12:02 26.38 26.43 26.38 26.43 3.2K
12:03 26.45 26.46 26.44 26.46 4.1K
12:04 26.46 26.46 26.44 26.44 2.3K
12:05 26.45 26.45 26.45 26.45 5.0K
12:06 26.43 26.44 26.43 26.44 5.6K
12:07 26.47 26.47 26.47 26.47 3.3K
12:08 26.49 26.50 26.49 26.50 16.1K
12:09 26.50 26.50 26.50 26.50 1.9K
12:10 26.50 26.50 26.48 26.49 7.5K
12:11 26.52 26.52 26.52 26.52 5.7K
12:12 26.54 26.54 26.52 26.54 9.8K
12:13 26.54 26.56 26.54 26.56 2.2K
12:14 26.56 26.57 26.56 26.57 1.2K
12:15 26.57 26.67 26.57 26.67 11.8K
12:16 26.68 26.68 26.67 26.67 2.9K
12:17 26.67 26.67 26.64 26.65 5.5K
12:18 26.65 26.65 26.64 26.64 3.3K
12:19 26.63 26.63 26.61 26.62 7.8K
12:20 26.61 26.62 26.61 26.61 2.3K
12:21 26.63 26.63 26.61 26.61 1.8K
12:22 26.61 26.63 26.61 26.61 3.6K
12:23 26.62 26.64 26.61 26.64 7.1K
12:24 26.64 26.64 26.61 26.61 5.2K
12:25 26.59 26.61 26.59 26.61 8.3K
12:26 26.61 26.61 26.61 26.61 1.7K
12:27 26.61 26.67 26.61 26.67 13.9K
12:28 26.67 26.67 26.64 26.66 11.1K
12:29 26.66 26.66 26.65 26.65 1.0K
12:30 26.66 26.73 26.66 26.73 30.1K
12:31 26.74 26.82 26.74 26.80 10.6K
12:32 26.80 26.82 26.78 26.79 2.6K
12:33 26.79 26.87 26.79 26.87 4.7K
12:34 26.88 26.89 26.85 26.85 9.1K
12:35 26.87 26.92 26.87 26.90 14.5K
12:36 26.90 26.90 26.85 26.85 7.0K
12:37 26.85 26.85 26.82 26.82 3.7K
12:38 26.82 26.84 26.82 26.82 2.3K
12:39 26.81 26.81 26.78 26.78 6.8K
12:40 26.78 26.88 26.78 26.88 11.8K
12:41 26.88 26.90 26.88 26.90 1.8K
12:42 26.90 26.90 26.84 26.84 6.1K
12:43 26.84 26.84 26.74 26.74 7.0K
12:44 26.74 26.79 26.72 26.72 7.8K
12:45 26.72 26.75 26.72 26.74 2.5K
12:46 26.74 26.76 26.74 26.76 5.8K
12:47 26.76 26.78 26.76 26.78 2.2K
12:48 26.75 26.75 26.74 26.74 5.8K
12:49 26.74 26.74 26.68 26.68 8.2K
12:50 26.68 26.69 26.68 26.69 1.6K
12:51 26.69 26.69 26.67 26.67 0.6K
12:52 26.67 26.67 26.64 26.64 5.4K
12:53 26.64 26.64 26.58 26.60 3.4K
12:54 26.60 26.64 26.60 26.63 4.3K
12:55 26.63 26.65 26.63 26.65 4.1K
12:56 26.65 26.71 26.65 26.71 2.4K
12:57 26.71 26.71 26.67 26.67 4.0K
12:58 26.67 26.71 26.67 26.71 5.8K
12:59 26.71 26.73 26.71 26.71 1.2K
13:00 26.74 26.78 26.74 26.76 11.5K
13:01 26.77 26.77 26.75 26.77 7.5K
13:02 26.77 26.77 26.72 26.72 5.4K
13:03 26.74 26.74 26.74 26.74 0.4K
13:04 26.74 26.76 26.74 26.75 3.1K
13:05 26.76 26.81 26.76 26.81 8.0K
13:06 26.81 26.81 26.79 26.79 2.9K
13:07 26.77 26.77 26.74 26.74 2.9K
13:08 26.74 26.74 26.72 26.72 1.9K
13:09 26.73 26.75 26.73 26.75 4.9K
13:10 26.74 26.77 26.74 26.77 1.0K
13:11 26.78 26.80 26.78 26.80 2.5K
13:12 26.80 26.85 26.80 26.85 6.3K
13:13 26.85 26.85 26.81 26.84 2.1K
13:14 26.84 26.87 26.84 26.87 2.6K
13:15 26.87 26.89 26.87 26.89 0.6K
13:16 26.89 26.93 26.89 26.92 2.5K
13:17 26.93 26.93 26.91 26.91 5.4K
13:18 26.91 26.91 26.91 26.91 2.6K
13:19 26.90 26.91 26.89 26.90 2.7K
13:20 26.90 26.90 26.80 26.81 10.3K
13:21 26.81 26.87 26.81 26.87 6.6K
13:22 26.87 26.94 26.87 26.94 12.4K
13:23 26.97 26.97 26.94 26.94 10.1K
13:24 26.94 26.94 26.94 26.94 3.0K
13:25 26.94 26.99 26.94 26.99 2.1K
13:26 26.99 26.99 26.93 26.93 5.0K
13:27 26.93 26.96 26.91 26.92 4.0K
13:28 26.90 26.90 26.84 26.85 8.8K
13:29 26.85 26.85 26.79 26.82 6.2K
13:30 26.82 26.83 26.80 26.83 4.8K
13:31 26.83 26.83 26.80 26.80 4.1K
13:32 26.79 26.84 26.79 26.84 22.3K
13:33 26.82 26.83 26.78 26.78 3.3K
13:34 26.78 26.81 26.77 26.81 4.6K
13:35 26.84 26.85 26.81 26.83 6.9K
13:36 26.83 26.83 26.83 26.83 0.6K
13:37 26.83 26.92 26.83 26.90 8.5K
13:38 26.91 26.91 26.91 26.91 3.4K
13:39 26.91 26.97 26.91 26.95 9.3K
13:40 26.97 26.97 26.94 26.95 8.2K
13:41 26.93 26.93 26.93 26.93 2.2K
13:42 26.93 26.93 26.88 26.90 2.8K
13:43 26.90 26.91 26.87 26.91 4.1K
13:44 26.91 26.91 26.89 26.89 0.9K
13:45 26.85 26.87 26.85 26.87 4.4K
13:46 26.85 26.86 26.84 26.84 4.9K
13:47 26.84 26.85 26.81 26.81 5.1K
13:48 26.81 26.81 26.81 26.81 1.2K
13:49 26.81 26.85 26.80 26.85 4.5K
13:50 26.84 26.84 26.84 26.84 1.0K
13:51 26.84 26.85 26.84 26.85 2.8K
13:52 26.85 26.85 26.82 26.82 3.1K
13:53 26.82 26.82 26.80 26.80 1.7K
13:54 26.80 26.83 26.80 26.80 4.0K
13:55 26.81 26.81 26.79 26.79 5.3K
13:56 26.78 26.78 26.78 26.78 1.9K
13:57 26.78 26.78 26.78 26.78 2.1K
13:58 26.78 26.78 26.75 26.75 4.0K
13:59 26.74 26.74 26.71 26.71 3.6K
14:00 26.71 26.74 26.71 26.74 1.9K
14:01 26.72 26.72 26.72 26.72 1.7K
14:02 26.71 26.71 26.70 26.70 3.2K
14:03 26.67 26.68 26.67 26.68 3.9K
14:04 26.66 26.66 26.65 26.65 6.9K
14:05 26.66 26.66 26.64 26.65 2.0K
14:06 26.65 26.65 26.58 26.58 7.0K
14:07 26.59 26.61 26.59 26.61 3.2K
14:08 26.61 26.61 26.59 26.59 2.0K
14:09 26.59 26.61 26.59 26.61 1.5K
14:10 26.64 26.64 26.63 26.63 6.6K
14:11 26.61 26.61 26.61 26.61 2.5K
14:12 26.61 26.65 26.61 26.62 39.5K
14:13 26.62 26.62 26.61 26.61 1.7K
14:14 26.61 26.61 26.54 26.54 3.0K
14:15 26.55 26.55 26.52 26.53 5.4K
14:16 26.52 26.52 26.52 26.52 3.2K
14:17 26.54 26.55 26.54 26.55 5.6K
14:18 26.55 26.55 26.55 26.55 2.0K
14:19 26.55 26.58 26.55 26.58 4.2K
14:20 26.58 26.60 26.58 26.60 3.6K
14:21 26.62 26.62 26.60 26.61 3.2K
14:22 26.61 26.66 26.61 26.66 5.6K
14:23 26.66 26.69 26.66 26.69 0.5K
14:24 26.69 26.70 26.69 26.70 1.3K
14:25 26.70 26.70 26.67 26.68 3.0K
14:26 26.68 26.68 26.66 26.66 3.5K
14:27 26.66 26.72 26.66 26.70 1.5K
14:28 26.70 26.70 26.65 26.66 11.3K
14:29 26.66 26.66 26.63 26.63 3.3K
14:30 26.62 26.62 26.62 26.62 2.4K
14:31 26.62 26.66 26.62 26.66 3.9K
14:32 26.67 26.74 26.67 26.74 7.6K
14:33 26.72 26.72 26.72 26.72 2.0K
14:34 26.75 26.75 26.74 26.74 1.9K
14:35 26.75 26.81 26.75 26.81 10.6K
14:36 26.81 26.84 26.81 26.84 0.9K
14:37 26.84 26.87 26.84 26.87 27.9K
14:38 26.90 26.90 26.88 26.90 10.2K
14:39 26.90 26.90 26.87 26.87 3.3K
14:40 26.87 26.90 26.87 26.87 2.8K
14:41 26.87 26.91 26.85 26.91 9.0K
14:42 26.90 26.93 26.90 26.93 3.6K
14:43 26.94 26.96 26.93 26.93 7.6K
14:44 26.93 26.93 26.88 26.92 5.1K
14:45 26.92 26.92 26.92 26.92 0.3K
14:46 26.91 26.92 26.88 26.92 3.6K
14:47 26.93 26.95 26.93 26.95 6.2K
14:48 26.96 26.96 26.93 26.93 6.1K
14:49 26.93 26.95 26.93 26.95 0.8K
14:50 26.95 26.95 26.95 26.95 4.2K
14:51 26.98 26.98 26.98 26.98 5.9K
14:52 26.98 27.00 26.96 26.96 12.3K
14:53 26.96 26.97 26.96 26.97 1.0K
14:54 26.98 26.98 26.91 26.91 5.8K
14:55 26.92 26.92 26.83 26.89 7.5K
14:56 26.92 26.92 26.87 26.88 14.4K
14:57 26.81 26.83 26.81 26.81 5.4K
14:58 26.80 26.80 26.77 26.77 4.3K
14:59 26.73 26.73 26.71 26.71 4.8K
15:00 26.70 26.74 26.70 26.74 4.8K
15:01 26.72 26.72 26.69 26.69 3.8K
15:02 26.68 26.70 26.68 26.70 4.0K
15:03 26.70 26.75 26.70 26.75 6.5K
15:04 26.75 26.80 26.75 26.80 9.1K
15:05 26.80 26.80 26.80 26.80 0.1K
15:06 26.83 26.83 26.76 26.76 4.8K
15:07 26.71 26.73 26.70 26.71 5.8K
15:08 26.68 26.70 26.68 26.70 2.0K
15:09 26.70 26.73 26.70 26.71 7.0K
15:10 26.71 26.74 26.69 26.71 27.8K
15:11 26.71 26.74 26.71 26.74 3.6K
15:12 26.74 26.74 26.69 26.69 5.8K
15:13 26.68 26.68 26.65 26.65 5.8K
15:14 26.66 26.70 26.66 26.70 5.1K
15:15 26.72 26.76 26.72 26.76 9.1K
15:16 26.77 26.78 26.77 26.78 5.8K
15:17 26.76 26.77 26.73 26.74 6.9K
15:18 26.74 26.74 26.74 26.74 1.4K
15:19 26.72 26.73 26.72 26.73 4.3K
15:20 26.76 26.76 26.75 26.75 8.2K
15:21 26.75 26.80 26.75 26.80 5.9K
15:22 26.80 26.84 26.80 26.84 7.0K
15:23 26.83 26.83 26.77 26.77 13.0K
15:24 26.78 26.78 26.76 26.78 2.6K
15:25 26.78 26.78 26.76 26.76 4.3K
15:26 26.77 26.77 26.73 26.74 11.1K
15:27 26.71 26.74 26.71 26.73 8.1K
15:28 26.77 26.79 26.77 26.79 8.5K
15:29 26.80 26.81 26.77 26.77 10.2K
15:30 26.77 26.77 26.76 26.76 3.0K
15:31 26.77 26.77 26.74 26.74 7.0K
15:32 26.76 26.78 26.76 26.78 10.5K
15:33 26.78 26.80 26.78 26.79 6.5K
15:34 26.79 26.80 26.79 26.79 3.9K
15:35 26.79 26.79 26.78 26.78 7.1K
15:36 26.78 26.78 26.76 26.76 10.1K
15:37 26.76 26.81 26.74 26.81 15.0K
15:38 26.79 26.80 26.78 26.78 8.5K
15:39 26.78 26.79 26.77 26.77 10.4K
15:40 26.77 26.77 26.76 26.76 4.2K
15:41 26.76 26.76 26.74 26.75 10.7K
15:42 26.79 26.82 26.79 26.81 16.5K
15:43 26.81 26.90 26.81 26.88 36.7K
15:44 26.87 26.89 26.86 26.86 456.2K
15:45 26.85 26.85 26.81 26.84 10.9K
15:46 26.81 26.84 26.81 26.83 15.2K
15:47 26.82 26.82 26.81 26.82 194.4K
15:48 26.82 26.86 26.80 26.84 15.2K
15:49 26.83 26.83 26.83 26.83 5.2K
15:50 26.82 26.88 26.82 26.88 18.9K
15:51 26.88 26.91 26.86 26.88 20.4K
15:52 26.86 26.88 26.86 26.87 8.9K
15:53 26.87 26.90 26.87 26.90 34.4K
15:54 26.90 26.93 26.90 26.93 16.1K
15:55 26.92 26.92 26.89 26.89 14.1K
15:56 26.89 26.90 26.88 26.89 30.1K
15:57 26.88 26.90 26.86 26.87 49.0K
15:58 26.88 26.88 26.83 26.83 50.7K
15:59 26.83 26.85 26.82 26.85 41.0K
16:00 26.87 26.99 26.82 26.83 665.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし