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 26.07 26.98 25.58 26.88 593.9K
09:32 26.68 26.88 26.68 26.88 103.9K
09:33 26.91 27.12 26.91 27.12 236.7K
09:34 27.11 27.48 27.11 27.33 193.9K
09:35 27.36 27.64 27.36 27.51 167.3K
09:36 27.56 27.70 27.46 27.70 131.3K
09:37 27.93 27.93 27.78 27.91 157.9K
09:38 27.86 27.98 27.85 27.86 131.8K
09:39 27.86 27.99 27.78 27.97 157.6K
09:40 27.92 27.96 27.81 27.90 111.6K
09:41 27.96 28.16 27.90 28.09 168.4K
09:42 28.13 28.26 28.12 28.23 134.4K
09:43 28.27 28.30 28.15 28.28 95.1K
09:44 28.27 28.27 28.15 28.22 84.5K
09:45 28.18 28.22 28.08 28.14 176.7K
09:46 28.19 28.24 27.85 27.85 90.0K
09:47 27.70 27.75 27.56 27.61 167.3K
09:48 27.62 27.78 27.61 27.78 70.6K
09:49 27.65 27.84 27.59 27.84 68.8K
09:50 27.66 27.72 27.65 27.65 61.9K
09:51 27.65 27.65 27.23 27.28 133.7K
09:52 27.26 27.26 27.08 27.08 70.5K
09:53 27.06 27.15 26.99 27.02 145.2K
09:54 26.99 26.99 26.79 26.79 66.0K
09:55 26.80 26.81 26.69 26.76 64.8K
09:56 26.77 26.77 26.63 26.63 75.6K
09:57 26.66 26.66 26.59 26.66 29.5K
09:58 26.69 26.74 26.67 26.74 73.2K
09:59 26.70 26.70 26.52 26.52 61.5K
10:00 26.38 26.51 26.29 26.48 90.0K
10:01 26.49 26.55 26.46 26.55 69.3K
10:02 26.54 26.66 26.54 26.66 61.5K
10:03 26.63 26.76 26.63 26.76 70.6K
10:04 26.79 26.88 26.73 26.88 60.5K
10:05 26.99 27.10 26.99 27.10 111.4K
10:06 27.11 27.28 27.08 27.28 80.4K
10:07 27.24 27.24 27.05 27.09 92.6K
10:08 27.01 27.04 26.85 26.85 91.4K
10:09 26.91 27.00 26.91 26.96 33.5K
10:10 26.96 27.07 26.96 27.07 44.2K
10:11 27.08 27.44 27.03 27.44 62.9K
10:12 27.40 27.64 27.40 27.57 70.6K
10:13 27.78 27.98 27.78 27.91 99.7K
10:14 27.95 27.95 27.82 27.87 129.2K
10:15 27.85 27.86 27.77 27.78 37.9K
10:16 27.87 27.90 27.82 27.82 119.1K
10:17 27.75 27.88 27.61 27.61 118.8K
10:18 27.65 27.90 27.65 27.90 93.4K
10:19 27.87 27.87 27.68 27.73 40.7K
10:20 27.66 27.70 27.64 27.69 34.2K
10:21 27.71 27.88 27.70 27.88 54.4K
10:22 27.90 28.11 27.90 28.09 158.3K
10:23 27.93 27.93 27.88 27.89 97.1K
10:24 28.05 28.09 28.03 28.09 45.8K
10:25 28.08 28.08 27.95 28.07 82.7K
10:26 28.03 28.09 27.98 28.00 30.4K
10:27 27.96 28.04 27.96 28.02 27.1K
10:28 28.01 28.04 27.98 28.00 64.2K
10:29 28.06 28.06 27.95 27.95 50.8K
10:30 27.91 27.94 27.88 27.88 34.9K
10:31 27.89 28.00 27.85 27.85 64.5K
10:32 27.81 27.81 27.71 27.81 76.0K
10:33 27.79 27.89 27.78 27.89 32.5K
10:34 27.90 27.92 27.87 27.92 43.6K
10:35 27.94 27.99 27.94 27.97 40.1K
10:36 27.97 27.99 27.90 27.90 74.6K
10:37 27.93 27.94 27.88 27.94 44.8K
10:38 27.91 27.94 27.90 27.92 32.0K
10:39 27.95 27.99 27.88 27.88 68.5K
10:40 27.90 27.95 27.90 27.95 35.2K
10:41 27.91 27.91 27.82 27.82 34.1K
10:42 27.86 27.97 27.86 27.97 39.9K
10:43 27.94 27.95 27.84 27.84 18.7K
10:44 27.79 27.90 27.79 27.90 43.9K
10:45 27.92 27.93 27.89 27.92 32.3K
10:46 27.92 27.99 27.92 27.99 36.4K
10:47 27.98 28.11 27.98 28.11 129.2K
10:48 28.10 28.12 28.07 28.10 69.9K
10:49 28.09 28.29 28.09 28.29 104.9K
10:50 28.28 28.37 28.27 28.30 87.3K
10:51 28.31 28.39 28.27 28.36 94.2K
10:52 28.32 28.49 28.32 28.49 85.1K
10:53 28.42 28.45 28.31 28.33 65.1K
10:54 28.28 28.28 28.20 28.28 64.3K
10:55 28.25 28.33 28.25 28.28 46.8K
10:56 28.30 28.48 28.28 28.48 43.4K
10:57 28.45 28.45 28.28 28.32 45.6K
10:58 28.38 28.39 28.35 28.37 20.7K
10:59 28.39 28.42 28.28 28.33 78.4K
11:00 28.32 28.33 28.29 28.33 50.6K
11:01 28.35 28.59 28.33 28.59 64.2K
11:02 28.54 28.61 28.54 28.61 43.7K
11:03 28.63 28.68 28.51 28.51 83.8K
11:04 28.58 28.73 28.58 28.70 50.1K
11:05 28.72 28.79 28.71 28.74 79.2K
11:06 28.67 28.70 28.54 28.65 72.0K
11:07 28.75 28.77 28.70 28.77 41.6K
11:08 28.81 28.85 28.81 28.84 96.7K
11:09 28.85 28.85 28.75 28.76 102.9K
11:10 28.75 28.84 28.74 28.84 114.1K
11:11 28.84 28.85 28.77 28.79 43.2K
11:12 28.84 28.86 28.81 28.83 45.0K
11:13 28.85 28.87 28.81 28.84 47.3K
11:14 28.75 28.75 28.69 28.69 53.2K
11:15 28.69 28.72 28.67 28.69 28.1K
11:16 28.73 28.83 28.73 28.81 46.2K
11:17 28.76 28.78 28.75 28.78 54.8K
11:18 28.84 28.94 28.84 28.87 47.3K
11:19 28.88 28.96 28.88 28.94 61.0K
11:20 28.92 28.97 28.91 28.94 70.5K
11:21 28.83 28.84 28.78 28.78 33.9K
11:22 28.74 28.84 28.74 28.83 37.2K
11:23 28.89 28.97 28.89 28.95 29.3K
11:24 28.97 28.97 28.92 28.96 57.0K
11:25 29.01 29.06 29.01 29.02 274.3K
11:26 29.05 29.13 29.05 29.12 75.2K
11:27 29.12 29.12 29.11 29.12 44.8K
11:28 29.07 29.08 28.89 29.00 97.6K
11:29 28.96 28.96 28.83 28.85 39.7K
11:30 28.78 28.90 28.78 28.82 83.0K
11:31 28.87 29.00 28.87 28.89 64.1K
11:32 28.86 28.87 28.79 28.79 36.0K
11:33 28.77 28.87 28.72 28.87 44.9K
11:34 28.85 28.85 28.77 28.81 44.0K
11:35 28.82 28.83 28.80 28.81 12.1K
11:36 28.80 28.82 28.76 28.76 32.5K
11:37 28.75 28.78 28.69 28.69 38.4K
11:38 28.70 28.83 28.70 28.80 54.8K
11:39 28.81 28.81 28.64 28.64 38.9K
11:40 28.66 28.66 28.55 28.55 112.4K
11:41 28.60 28.68 28.60 28.67 45.4K
11:42 28.68 28.68 28.60 28.63 52.0K
11:43 28.63 28.65 28.53 28.53 126.7K
11:44 28.54 28.60 28.54 28.56 30.8K
11:45 28.54 28.62 28.54 28.59 23.4K
11:46 28.59 28.61 28.54 28.54 19.4K
11:47 28.59 28.59 28.54 28.57 28.3K
11:48 28.60 28.62 28.44 28.44 49.2K
11:49 28.47 28.48 28.46 28.48 46.2K
11:50 28.47 28.47 28.31 28.31 39.2K
11:51 28.30 28.41 28.30 28.37 68.8K
11:52 28.38 28.55 28.38 28.51 52.5K
11:53 28.53 28.53 28.37 28.38 31.1K
11:54 28.38 28.42 28.31 28.31 35.5K
11:55 28.30 28.31 28.27 28.31 39.9K
11:56 28.29 28.37 28.29 28.37 18.7K
11:57 28.37 28.37 28.23 28.24 29.4K
11:58 28.26 28.28 28.22 28.24 13.2K
11:59 28.18 28.20 28.08 28.09 32.5K
12:00 28.11 28.19 28.11 28.13 39.5K
12:01 28.14 28.31 28.14 28.31 77.2K
12:02 28.26 28.40 28.22 28.40 29.3K
12:03 28.46 28.46 28.40 28.40 30.0K
12:04 28.38 28.43 28.38 28.43 17.7K
12:05 28.48 28.55 28.36 28.55 31.8K
12:06 28.55 28.67 28.55 28.67 44.4K
12:07 28.83 28.83 28.68 28.68 138.2K
12:08 28.63 28.75 28.63 28.75 38.4K
12:09 28.74 28.80 28.72 28.80 19.9K
12:10 28.80 28.80 28.70 28.78 31.8K
12:11 28.70 28.85 28.70 28.78 49.5K
12:12 28.77 28.77 28.70 28.75 28.2K
12:13 28.78 28.78 28.74 28.78 17.7K
12:14 28.73 28.75 28.70 28.75 35.1K
12:15 28.75 28.82 28.75 28.82 9.0K
12:16 28.82 28.90 28.82 28.88 75.1K
12:17 28.93 28.93 28.90 28.91 24.7K
12:18 28.91 28.92 28.88 28.89 36.8K
12:19 28.91 28.91 28.88 28.89 12.2K
12:20 28.90 28.90 28.86 28.89 12.6K
12:21 28.89 28.94 28.85 28.85 65.9K
12:22 28.82 28.83 28.75 28.75 45.8K
12:23 28.81 28.87 28.78 28.83 29.9K
12:24 28.83 28.83 28.74 28.74 19.3K
12:25 28.77 28.82 28.77 28.82 12.2K
12:26 28.83 28.90 28.75 28.75 46.0K
12:27 28.74 28.74 28.65 28.72 41.6K
12:28 28.72 28.72 28.61 28.64 15.3K
12:29 28.67 28.67 28.65 28.67 24.9K
12:30 28.65 28.65 28.60 28.60 26.3K
12:31 28.62 28.62 28.60 28.61 16.0K
12:32 28.63 28.68 28.63 28.64 21.4K
12:33 28.64 28.67 28.60 28.66 19.4K
12:34 28.66 28.72 28.66 28.71 18.5K
12:35 28.82 28.82 28.70 28.74 48.2K
12:36 28.74 28.74 28.56 28.56 39.6K
12:37 28.56 28.56 28.44 28.47 40.2K
12:38 28.45 28.45 28.38 28.38 30.3K
12:39 28.36 28.38 28.31 28.38 36.7K
12:40 28.37 28.41 28.35 28.36 17.3K
12:41 28.38 28.38 28.26 28.27 10.9K
12:42 28.18 28.18 28.07 28.14 75.7K
12:43 28.13 28.33 28.13 28.33 12.7K
12:44 28.33 28.42 28.33 28.42 45.4K
12:45 28.42 28.43 28.36 28.40 37.0K
12:46 28.38 28.47 28.33 28.43 46.1K
12:47 28.43 28.51 28.43 28.48 21.1K
12:48 28.48 28.49 28.41 28.43 21.4K
12:49 28.43 28.53 28.42 28.53 8.0K
12:50 28.54 28.54 28.49 28.50 7.3K
12:51 28.52 28.56 28.52 28.55 24.2K
12:52 28.55 28.59 28.52 28.56 12.0K
12:53 28.57 28.58 28.53 28.53 6.9K
12:54 28.53 28.56 28.53 28.56 6.8K
12:55 28.56 28.56 28.51 28.56 12.6K
12:56 28.56 28.60 28.56 28.58 12.7K
12:57 28.57 28.59 28.57 28.57 16.2K
12:58 28.56 28.56 28.53 28.55 14.2K
12:59 28.51 28.53 28.49 28.49 14.9K
13:00 28.49 28.60 28.49 28.57 14.3K
13:01 28.46 28.55 28.45 28.55 19.0K
13:02 28.52 28.52 28.45 28.46 7.3K
13:03 28.46 28.51 28.46 28.49 9.7K
13:04 28.50 28.57 28.50 28.52 7.4K
13:05 28.52 28.55 28.52 28.55 14.5K
13:06 28.56 28.64 28.53 28.64 31.2K
13:07 28.73 28.73 28.65 28.67 21.5K
13:08 28.72 28.75 28.72 28.75 23.7K
13:09 28.69 28.74 28.68 28.69 5.1K
13:10 28.69 28.74 28.69 28.70 22.5K
13:11 28.70 28.70 28.64 28.64 4.3K
13:12 28.69 28.69 28.59 28.59 11.6K
13:13 28.60 28.63 28.56 28.63 10.2K
13:14 28.62 28.62 28.59 28.60 14.3K
13:15 28.56 28.62 28.56 28.62 13.6K
13:16 28.64 28.66 28.60 28.64 19.6K
13:17 28.64 28.67 28.63 28.65 13.4K
13:18 28.63 28.67 28.63 28.67 7.8K
13:19 28.65 28.67 28.63 28.63 8.4K
13:20 28.63 28.63 28.55 28.62 25.1K
13:21 28.64 28.64 28.58 28.58 13.7K
13:22 28.54 28.58 28.54 28.58 13.3K
13:23 28.58 28.62 28.56 28.56 25.7K
13:24 28.56 28.56 28.51 28.54 32.1K
13:25 28.51 28.57 28.51 28.57 12.7K
13:26 28.57 28.62 28.57 28.58 16.2K
13:27 28.56 28.59 28.55 28.58 11.4K
13:28 28.60 28.63 28.60 28.62 8.6K
13:29 28.62 28.74 28.62 28.71 17.7K
13:30 28.71 28.83 28.71 28.83 21.7K
13:31 28.66 28.80 28.66 28.77 19.3K
13:32 28.74 28.74 28.59 28.61 18.5K
13:33 28.61 28.75 28.61 28.67 12.5K
13:34 28.65 28.65 28.61 28.62 11.1K
13:35 28.62 28.64 28.62 28.62 10.2K
13:36 28.64 28.65 28.63 28.63 13.5K
13:37 28.64 28.74 28.64 28.71 13.3K
13:38 28.69 28.72 28.66 28.66 24.7K
13:39 28.65 28.65 28.58 28.59 21.5K
13:40 28.58 28.68 28.58 28.59 16.9K
13:41 28.59 28.64 28.58 28.61 23.0K
13:42 28.55 28.55 28.48 28.48 41.3K
13:43 28.56 28.62 28.56 28.60 9.9K
13:44 28.62 28.70 28.62 28.70 25.6K
13:45 28.70 28.70 28.63 28.67 11.8K
13:46 28.63 28.68 28.59 28.64 12.8K
13:47 28.63 28.65 28.58 28.65 13.4K
13:48 28.63 28.66 28.60 28.64 16.2K
13:49 28.65 28.74 28.65 28.72 13.8K
13:50 28.71 28.71 28.54 28.57 22.4K
13:51 28.47 28.49 28.47 28.48 23.0K
13:52 28.49 28.58 28.44 28.50 32.8K
13:53 28.50 28.59 28.50 28.59 23.7K
13:54 28.70 28.70 28.55 28.59 17.6K
13:55 28.59 28.59 28.47 28.49 12.2K
13:56 28.52 28.55 28.51 28.52 26.7K
13:57 28.53 28.55 28.50 28.50 12.3K
13:58 28.47 28.47 28.35 28.35 36.7K
13:59 28.38 28.44 28.36 28.41 16.5K
14:00 28.39 28.45 28.39 28.39 110.7K
14:01 28.49 28.59 28.49 28.55 33.6K
14:02 28.54 28.55 28.49 28.52 14.0K
14:03 28.52 28.52 28.42 28.42 13.4K
14:04 28.43 28.45 28.43 28.44 9.5K
14:05 28.44 28.44 28.34 28.34 22.0K
14:06 28.37 28.37 28.23 28.28 44.5K
14:07 28.31 28.41 28.31 28.39 24.8K
14:08 28.33 28.33 28.18 28.19 23.2K
14:09 28.20 28.27 28.20 28.25 21.2K
14:10 28.17 28.21 28.15 28.21 38.5K
14:11 28.19 28.29 28.19 28.25 28.4K
14:12 28.26 28.26 28.12 28.12 23.2K
14:13 28.11 28.11 28.04 28.06 46.3K
14:14 28.03 28.03 27.75 27.75 168.4K
14:15 27.85 27.85 27.75 27.82 99.2K
14:16 27.77 27.81 27.73 27.73 94.2K
14:17 27.79 27.79 27.73 27.73 34.4K
14:18 27.73 27.99 27.73 27.95 23.6K
14:19 27.98 27.98 27.89 27.91 25.7K
14:20 27.98 27.98 27.79 27.79 47.7K
14:21 27.90 27.97 27.90 27.90 26.8K
14:22 27.93 28.02 27.90 28.00 15.8K
14:23 27.96 28.11 27.96 28.11 25.7K
14:24 28.12 28.12 28.02 28.02 31.2K
14:25 28.05 28.09 28.00 28.09 113.7K
14:26 28.07 28.08 28.05 28.05 10.8K
14:27 28.08 28.15 28.08 28.15 16.8K
14:28 28.15 28.22 28.15 28.18 14.5K
14:29 28.18 28.22 28.09 28.09 11.1K
14:30 28.10 28.15 28.10 28.13 7.6K
14:31 28.09 28.13 28.06 28.06 26.1K
14:32 28.10 28.13 28.07 28.07 6.6K
14:33 28.07 28.07 28.05 28.07 13.0K
14:34 28.07 28.07 27.99 28.04 24.2K
14:35 27.96 28.00 27.91 27.92 33.5K
14:36 27.95 27.95 27.88 27.88 6.5K
14:37 27.88 27.93 27.88 27.88 18.4K
14:38 27.82 27.82 27.72 27.76 28.7K
14:39 27.72 27.72 27.62 27.62 64.3K
14:40 27.63 27.63 27.53 27.54 54.4K
14:41 27.60 27.72 27.58 27.67 32.2K
14:42 27.63 27.63 27.57 27.60 13.9K
14:43 27.59 27.67 27.59 27.67 13.2K
14:44 27.68 27.68 27.62 27.62 12.7K
14:45 27.62 27.62 27.52 27.54 17.6K
14:46 27.56 27.57 27.49 27.49 42.6K
14:47 27.54 27.65 27.54 27.65 9.4K
14:48 27.66 27.66 27.59 27.62 29.2K
14:49 27.61 27.64 27.59 27.64 11.1K
14:50 27.64 27.64 27.60 27.60 20.8K
14:51 27.62 27.64 27.61 27.61 11.4K
14:52 27.61 27.61 27.57 27.59 9.5K
14:53 27.58 27.59 27.55 27.55 15.8K
14:54 27.55 27.57 27.53 27.54 7.4K
14:55 27.53 27.57 27.52 27.57 9.5K
14:56 27.57 27.57 27.52 27.54 13.0K
14:57 27.53 27.54 27.48 27.48 10.3K
14:58 27.48 27.51 27.48 27.51 12.6K
14:59 27.50 27.50 27.43 27.44 11.4K
15:00 27.40 27.41 27.38 27.41 10.1K
15:01 27.41 27.46 27.41 27.45 5.7K
15:02 27.46 27.47 27.41 27.41 14.9K
15:03 27.41 27.44 27.41 27.44 8.5K
15:04 27.43 27.46 27.42 27.46 2.5K
15:05 27.45 27.45 27.35 27.35 18.0K
15:06 27.35 27.45 27.35 27.45 18.5K
15:07 27.42 27.43 27.41 27.41 10.7K
15:08 27.39 27.40 27.34 27.38 30.3K
15:09 27.38 27.40 27.37 27.40 5.7K
15:10 27.37 27.40 27.36 27.40 14.5K
15:11 27.42 27.42 27.39 27.39 10.5K
15:12 27.37 27.40 27.35 27.40 10.5K
15:13 27.43 27.43 27.39 27.41 22.3K
15:14 27.42 27.48 27.40 27.48 13.7K
15:15 27.47 27.47 27.44 27.47 7.7K
15:16 27.47 27.47 27.38 27.44 13.8K
15:17 27.44 27.44 27.42 27.44 5.4K
15:18 27.41 27.48 27.41 27.48 7.2K
15:19 27.46 27.46 27.43 27.46 4.2K
15:20 27.46 27.46 27.34 27.34 17.9K
15:21 27.28 27.29 27.25 27.28 132.5K
15:22 27.31 27.34 27.31 27.33 11.1K
15:23 27.30 27.31 27.26 27.29 8.9K
15:24 27.32 27.35 27.30 27.31 6.8K
15:25 27.30 27.31 27.27 27.27 10.0K
15:26 27.24 27.24 27.16 27.16 37.3K
15:27 27.17 27.25 27.15 27.18 42.7K
15:28 27.20 27.24 27.18 27.23 14.9K
15:29 27.15 27.19 27.12 27.12 30.7K
15:30 27.13 27.21 27.13 27.21 14.0K
15:31 27.19 27.31 27.19 27.31 23.4K
15:32 27.27 27.27 27.21 27.21 28.9K
15:33 27.23 27.27 27.23 27.26 15.8K
15:34 27.26 27.29 27.21 27.21 14.4K
15:35 27.21 27.27 27.21 27.21 20.1K
15:36 27.21 27.27 27.21 27.24 9.7K
15:37 27.25 27.25 27.18 27.25 21.4K
15:38 27.25 27.25 27.18 27.18 17.7K
15:39 27.22 27.25 27.19 27.19 19.7K
15:40 27.21 27.26 27.19 27.24 17.1K
15:41 27.28 27.36 27.27 27.36 28.4K
15:42 27.35 27.35 27.25 27.27 35.3K
15:43 27.33 27.33 27.20 27.27 29.6K
15:44 27.27 27.27 27.13 27.22 33.3K
15:45 27.22 27.28 27.22 27.28 38.4K
15:46 27.25 27.33 27.25 27.32 24.6K
15:47 27.34 27.36 27.32 27.35 24.4K
15:48 27.35 27.44 27.35 27.44 80.4K
15:49 27.43 27.49 27.38 27.49 71.5K
15:50 27.49 27.54 27.49 27.54 38.9K
15:51 27.58 27.64 27.52 27.61 47.9K
15:52 27.60 27.67 27.59 27.67 45.4K
15:53 27.67 27.76 27.67 27.75 43.3K
15:54 27.75 27.75 27.62 27.62 56.1K
15:55 27.64 27.71 27.64 27.67 36.9K
15:56 27.67 27.67 27.58 27.60 66.2K
15:57 27.58 27.59 27.56 27.59 78.4K
15:58 27.59 27.63 27.59 27.60 49.7K
15:59 27.60 27.62 27.60 27.61 75.8K
16:00 27.62 28.44 27.52 27.58 720.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし