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 23.86 24.23 23.75 24.23 148.8K
09:32 24.41 24.50 24.40 24.45 41.3K
09:33 24.45 24.65 24.41 24.62 12.4K
09:34 24.59 24.70 24.34 24.52 28.2K
09:35 24.37 24.37 24.15 24.15 30.4K
09:36 24.16 24.16 24.09 24.13 29.3K
09:37 24.10 24.14 24.06 24.14 21.4K
09:38 24.10 24.13 23.95 23.95 32.3K
09:39 23.95 24.02 23.92 23.92 33.1K
09:40 23.94 24.00 23.85 23.96 34.0K
09:41 23.95 23.95 23.78 23.79 30.8K
09:42 23.79 23.93 23.76 23.90 31.2K
09:43 23.91 23.91 23.84 23.89 62.9K
09:44 23.85 23.94 23.85 23.94 19.9K
09:45 23.84 23.84 23.75 23.82 22.0K
09:46 23.79 23.79 23.75 23.75 34.3K
09:47 23.75 23.79 23.70 23.70 17.9K
09:48 23.69 23.78 23.69 23.78 18.8K
09:49 23.76 23.77 23.73 23.76 20.6K
09:50 23.77 23.78 23.73 23.78 19.3K
09:51 23.76 23.82 23.68 23.68 31.9K
09:52 23.64 23.64 23.60 23.60 41.0K
09:53 23.64 23.64 23.49 23.49 49.7K
09:54 23.49 23.49 23.45 23.47 10.9K
09:55 23.47 23.47 23.40 23.40 16.5K
09:56 23.44 23.45 23.32 23.32 13.5K
09:57 23.28 23.31 23.27 23.31 22.6K
09:58 23.31 23.31 23.19 23.25 26.1K
09:59 23.28 23.31 23.26 23.26 15.9K
10:00 23.30 23.40 23.30 23.38 21.7K
10:01 23.38 23.44 23.38 23.44 22.6K
10:02 23.43 23.43 23.33 23.34 36.7K
10:03 23.34 23.34 23.26 23.26 48.7K
10:04 23.27 23.36 23.27 23.36 11.2K
10:05 23.34 23.35 23.31 23.35 9.9K
10:06 23.35 23.36 23.09 23.11 54.0K
10:07 23.11 23.15 23.11 23.13 11.5K
10:08 23.15 23.15 23.06 23.06 85.3K
10:09 23.07 23.16 23.07 23.16 61.9K
10:10 23.16 23.16 23.12 23.12 13.1K
10:11 23.12 23.12 23.04 23.07 43.8K
10:12 23.05 23.12 23.05 23.12 21.9K
10:13 23.12 23.12 23.01 23.01 21.0K
10:14 22.89 22.89 22.67 22.67 150.2K
10:15 22.66 22.66 22.57 22.58 40.7K
10:16 22.43 22.49 22.40 22.42 85.2K
10:17 22.48 22.48 22.27 22.27 72.2K
10:18 22.22 22.22 22.09 22.09 159.6K
10:19 22.17 22.17 22.13 22.16 103.7K
10:20 22.01 22.01 21.92 21.92 129.0K
10:21 21.99 22.03 21.97 22.03 77.7K
10:22 22.01 22.02 21.96 21.96 68.2K
10:23 21.96 22.01 21.95 21.95 48.1K
10:24 21.98 22.00 21.88 21.99 86.2K
10:25 21.98 22.19 21.98 22.18 58.1K
10:26 22.19 22.31 22.15 22.28 54.4K
10:27 22.26 22.28 22.11 22.17 47.3K
10:28 22.13 22.19 22.11 22.19 39.1K
10:29 22.22 22.22 22.11 22.14 23.3K
10:30 22.17 22.17 22.05 22.05 33.3K
10:31 22.05 22.09 22.04 22.09 36.1K
10:32 22.06 22.21 22.06 22.21 26.5K
10:33 22.21 22.23 22.08 22.09 23.9K
10:34 22.07 22.07 22.01 22.05 32.7K
10:35 22.04 22.06 22.00 22.00 29.2K
10:36 21.99 22.02 21.85 21.86 53.4K
10:37 21.87 21.89 21.86 21.86 30.9K
10:38 21.93 21.93 21.89 21.89 25.7K
10:39 21.87 21.87 21.78 21.80 46.2K
10:40 21.80 21.89 21.80 21.88 22.5K
10:41 21.84 21.84 21.75 21.75 29.5K
10:42 21.76 21.81 21.76 21.78 19.4K
10:43 21.79 21.79 21.76 21.77 22.4K
10:44 21.78 21.89 21.78 21.89 16.7K
10:45 21.86 21.93 21.85 21.91 17.3K
10:46 21.89 21.89 21.86 21.86 28.2K
10:47 21.85 21.85 21.81 21.84 18.2K
10:48 21.80 21.80 21.73 21.73 94.0K
10:49 21.74 21.81 21.74 21.79 39.2K
10:50 21.82 21.89 21.82 21.88 30.2K
10:51 21.90 21.90 21.75 21.78 40.5K
10:52 21.78 21.84 21.78 21.84 22.6K
10:53 21.83 21.87 21.83 21.86 38.3K
10:54 21.81 21.81 21.71 21.72 78.6K
10:55 21.72 21.81 21.72 21.81 45.6K
10:56 21.74 21.75 21.72 21.72 25.9K
10:57 21.71 21.78 21.65 21.66 48.9K
10:58 21.65 21.65 21.62 21.62 21.5K
10:59 21.59 21.68 21.56 21.68 54.5K
11:00 21.68 21.68 21.62 21.62 42.5K
11:01 21.60 21.60 21.56 21.60 29.2K
11:02 21.58 21.62 21.58 21.62 36.0K
11:03 21.60 21.60 21.56 21.56 44.3K
11:04 21.52 21.58 21.52 21.58 38.8K
11:05 21.54 21.57 21.54 21.57 21.0K
11:06 21.58 21.63 21.58 21.63 25.6K
11:07 21.64 21.67 21.57 21.57 24.5K
11:08 21.52 21.52 21.49 21.52 67.4K
11:09 21.51 21.51 21.50 21.50 32.0K
11:10 21.50 21.54 21.47 21.47 54.1K
11:11 21.43 21.43 21.26 21.26 162.8K
11:12 21.28 21.28 21.23 21.23 46.8K
11:13 21.24 21.24 21.21 21.23 44.9K
11:14 21.20 21.24 21.18 21.18 33.1K
11:15 21.18 21.18 21.16 21.18 22.8K
11:16 21.31 21.36 21.31 21.32 35.2K
11:17 21.33 21.33 21.29 21.30 27.2K
11:18 21.28 21.29 21.27 21.29 18.3K
11:19 21.31 21.34 21.31 21.34 20.0K
11:20 21.30 21.34 21.29 21.34 21.6K
11:21 21.34 21.41 21.31 21.40 27.5K
11:22 21.36 21.37 21.32 21.34 20.1K
11:23 21.34 21.36 21.33 21.33 11.5K
11:24 21.32 21.32 21.29 21.29 32.0K
11:25 21.30 21.30 21.26 21.26 17.6K
11:26 21.27 21.28 21.25 21.25 17.4K
11:27 21.25 21.25 21.24 21.24 58.3K
11:28 21.22 21.29 21.22 21.26 26.9K
11:29 21.26 21.26 21.24 21.26 19.0K
11:30 21.27 21.28 21.23 21.23 45.7K
11:31 21.22 21.23 21.17 21.18 40.9K
11:32 21.17 21.19 21.07 21.07 54.4K
11:33 21.06 21.12 21.06 21.11 36.1K
11:34 21.11 21.16 21.11 21.16 26.4K
11:35 21.18 21.23 21.18 21.18 18.2K
11:36 21.21 21.22 21.18 21.22 16.0K
11:37 21.21 21.30 21.21 21.27 26.7K
11:38 21.27 21.27 21.20 21.25 20.3K
11:39 21.26 21.29 21.26 21.26 16.0K
11:40 21.27 21.32 21.27 21.29 43.0K
11:41 21.29 21.29 21.23 21.23 16.1K
11:42 21.22 21.23 21.18 21.23 24.5K
11:43 21.24 21.31 21.24 21.31 29.3K
11:44 21.24 21.43 21.24 21.37 127.5K
11:45 21.38 21.39 21.32 21.39 32.6K
11:46 21.40 21.40 21.35 21.36 30.6K
11:47 21.37 21.43 21.37 21.43 46.3K
11:48 21.44 21.45 21.42 21.42 35.6K
11:49 21.43 21.45 21.35 21.35 71.5K
11:50 21.36 21.36 21.31 21.31 17.1K
11:51 21.36 21.37 21.34 21.35 16.9K
11:52 21.29 21.30 21.25 21.25 21.2K
11:53 21.23 21.24 21.22 21.22 24.3K
11:54 21.22 21.24 21.22 21.24 15.6K
11:55 21.24 21.25 21.23 21.23 15.1K
11:56 21.18 21.18 21.12 21.12 27.8K
11:57 21.10 21.10 20.95 21.01 154.9K
11:58 21.03 21.10 21.03 21.06 50.4K
11:59 21.02 21.07 21.01 21.07 15.5K
12:00 21.07 21.16 21.07 21.16 30.2K
12:01 21.16 21.27 21.16 21.27 20.3K
12:02 21.28 21.39 21.28 21.39 32.5K
12:03 21.41 21.55 21.41 21.55 37.3K
12:04 21.42 21.42 21.38 21.40 32.2K
12:05 21.37 21.40 21.32 21.32 29.3K
12:06 21.34 21.35 21.33 21.35 11.4K
12:07 21.37 21.37 21.24 21.26 19.0K
12:08 21.26 21.28 21.22 21.22 11.0K
12:09 21.23 21.23 21.22 21.23 8.9K
12:10 21.22 21.22 21.18 21.18 10.6K
12:11 21.18 21.19 21.18 21.18 10.1K
12:12 21.18 21.18 21.09 21.12 25.4K
12:13 21.09 21.13 21.09 21.13 14.5K
12:14 21.12 21.15 21.12 21.15 8.1K
12:15 21.16 21.18 21.16 21.17 31.0K
12:16 21.18 21.18 21.12 21.12 10.2K
12:17 21.11 21.11 21.09 21.09 14.1K
12:18 21.09 21.16 21.09 21.16 14.9K
12:19 21.18 21.19 21.15 21.15 14.9K
12:20 21.13 21.14 21.13 21.14 8.8K
12:21 21.14 21.21 21.14 21.21 23.9K
12:22 21.19 21.21 21.18 21.19 17.8K
12:23 21.20 21.21 21.17 21.17 15.3K
12:24 21.18 21.22 21.18 21.22 9.0K
12:25 21.21 21.25 21.21 21.25 7.8K
12:26 21.26 21.35 21.26 21.35 12.2K
12:27 21.36 21.36 21.30 21.31 28.4K
12:28 21.29 21.29 21.24 21.27 31.0K
12:29 21.26 21.32 21.26 21.31 12.9K
12:30 21.32 21.33 21.31 21.33 12.5K
12:31 21.33 21.34 21.32 21.34 15.9K
12:32 21.33 21.33 21.30 21.32 16.0K
12:33 21.33 21.39 21.33 21.39 26.4K
12:34 21.39 21.39 21.21 21.21 48.1K
12:35 21.20 21.25 21.20 21.24 10.0K
12:36 21.25 21.25 21.20 21.20 14.0K
12:37 21.21 21.26 21.21 21.26 10.9K
12:38 21.25 21.28 21.23 21.28 13.9K
12:39 21.27 21.28 21.20 21.20 23.6K
12:40 21.20 21.20 21.16 21.18 14.6K
12:41 21.16 21.16 21.09 21.10 28.3K
12:42 21.10 21.11 21.09 21.09 15.0K
12:43 21.09 21.10 21.09 21.10 9.4K
12:44 21.13 21.27 21.11 21.27 38.5K
12:45 21.28 21.39 21.28 21.39 22.6K
12:46 21.38 21.40 21.38 21.40 15.3K
12:47 21.41 21.46 21.41 21.46 19.5K
12:48 21.47 21.48 21.47 21.48 20.0K
12:49 21.48 21.48 21.42 21.42 30.5K
12:50 21.40 21.44 21.39 21.44 15.2K
12:51 21.47 21.48 21.47 21.48 36.2K
12:52 21.47 21.49 21.43 21.43 48.4K
12:53 21.43 21.43 21.42 21.42 31.2K
12:54 21.42 21.42 21.39 21.39 6.4K
12:55 21.32 21.35 21.29 21.31 22.5K
12:56 21.31 21.35 21.29 21.34 11.9K
12:57 21.32 21.33 21.32 21.32 11.0K
12:58 21.29 21.29 21.28 21.28 15.5K
12:59 21.26 21.27 21.25 21.27 16.7K
13:00 21.28 21.28 21.23 21.23 13.9K
13:01 21.22 21.22 21.21 21.22 7.2K
13:02 21.22 21.23 21.13 21.13 72.4K
13:03 21.08 21.14 21.07 21.14 41.6K
13:04 21.14 21.16 21.14 21.15 14.7K
13:05 21.14 21.14 21.13 21.14 9.9K
13:06 21.13 21.15 21.13 21.14 21.6K
13:07 21.17 21.18 21.16 21.18 8.9K
13:08 21.18 21.19 21.15 21.15 19.1K
13:09 21.14 21.20 21.14 21.20 73.8K
13:10 21.20 21.25 21.20 21.25 8.5K
13:11 21.25 21.28 21.25 21.28 13.7K
13:12 21.27 21.29 21.27 21.27 9.5K
13:13 21.30 21.32 21.30 21.32 8.0K
13:14 21.33 21.41 21.33 21.41 60.9K
13:15 21.37 21.41 21.37 21.41 33.6K
13:16 21.42 21.44 21.42 21.43 30.2K
13:17 21.43 21.44 21.43 21.44 5.5K
13:18 21.43 21.47 21.43 21.47 27.4K
13:19 21.50 21.52 21.50 21.52 30.4K
13:20 21.54 21.59 21.54 21.57 31.5K
13:21 21.56 21.58 21.47 21.47 29.3K
13:22 21.48 21.48 21.47 21.47 18.0K
13:23 21.47 21.47 21.37 21.44 17.6K
13:24 21.44 21.45 21.43 21.43 26.0K
13:25 21.43 21.46 21.43 21.45 14.4K
13:26 21.47 21.48 21.47 21.47 5.7K
13:27 21.47 21.48 21.47 21.47 12.0K
13:28 21.48 21.49 21.47 21.48 10.4K
13:29 21.45 21.47 21.45 21.47 33.2K
13:30 21.49 21.50 21.46 21.48 19.9K
13:31 21.54 21.57 21.54 21.54 34.7K
13:32 21.55 21.57 21.54 21.54 32.8K
13:33 21.54 21.54 21.54 21.54 3.0K
13:34 21.53 21.53 21.53 21.53 4.3K
13:35 21.47 21.49 21.47 21.49 31.3K
13:36 21.49 21.50 21.48 21.49 4.0K
13:37 21.49 21.50 21.49 21.49 10.0K
13:38 21.50 21.50 21.47 21.49 4.8K
13:39 21.49 21.50 21.49 21.50 8.0K
13:40 21.50 21.51 21.50 21.50 21.2K
13:41 21.50 21.51 21.50 21.51 6.2K
13:42 21.52 21.60 21.52 21.60 22.5K
13:43 21.59 21.62 21.59 21.61 8.9K
13:44 21.58 21.59 21.58 21.59 8.6K
13:45 21.59 21.61 21.56 21.56 18.7K
13:46 21.56 21.58 21.56 21.58 8.9K
13:47 21.58 21.59 21.58 21.59 6.4K
13:48 21.59 21.60 21.58 21.59 8.0K
13:49 21.58 21.58 21.56 21.57 15.8K
13:50 21.58 21.59 21.58 21.58 4.2K
13:51 21.58 21.62 21.58 21.61 10.0K
13:52 21.61 21.61 21.60 21.61 10.8K
13:53 21.65 21.65 21.64 21.64 11.5K
13:54 21.64 21.66 21.64 21.66 12.0K
13:55 21.66 21.67 21.66 21.67 11.5K
13:56 21.69 21.69 21.68 21.68 20.3K
13:57 21.68 21.68 21.66 21.66 20.8K
13:58 21.66 21.73 21.66 21.73 19.8K
13:59 21.74 21.79 21.74 21.79 45.6K
14:00 21.75 21.75 21.72 21.75 18.9K
14:01 21.75 21.75 21.71 21.71 13.0K
14:02 21.72 21.72 21.71 21.71 3.3K
14:03 21.72 21.72 21.66 21.68 14.9K
14:04 21.68 21.69 21.62 21.62 10.5K
14:05 21.62 21.63 21.61 21.63 15.6K
14:06 21.61 21.61 21.60 21.61 11.3K
14:07 21.61 21.61 21.61 21.61 4.5K
14:08 21.61 21.61 21.56 21.57 23.4K
14:09 21.56 21.56 21.49 21.49 11.1K
14:10 21.47 21.48 21.47 21.48 4.8K
14:11 21.48 21.51 21.48 21.49 23.5K
14:12 21.49 21.49 21.47 21.49 11.4K
14:13 21.49 21.52 21.49 21.52 18.4K
14:14 21.51 21.51 21.51 21.51 2.5K
14:15 21.51 21.51 21.51 21.51 11.4K
14:16 21.51 21.51 21.50 21.50 4.9K
14:17 21.50 21.50 21.49 21.49 7.8K
14:18 21.49 21.51 21.49 21.51 13.2K
14:19 21.50 21.56 21.50 21.56 17.1K
14:20 21.56 21.56 21.54 21.55 8.3K
14:21 21.55 21.55 21.51 21.51 6.2K
14:22 21.51 21.51 21.49 21.49 28.2K
14:23 21.49 21.49 21.47 21.48 2.7K
14:24 21.48 21.49 21.48 21.49 5.7K
14:25 21.50 21.53 21.50 21.53 11.3K
14:26 21.54 21.58 21.54 21.58 12.3K
14:27 21.57 21.57 21.55 21.55 13.2K
14:28 21.61 21.62 21.58 21.59 21.3K
14:29 21.59 21.60 21.56 21.60 18.3K
14:30 21.61 21.65 21.60 21.65 8.1K
14:31 21.64 21.64 21.64 21.64 9.6K
14:32 21.64 21.64 21.64 21.64 19.3K
14:33 21.64 21.65 21.64 21.64 4.0K
14:34 21.64 21.67 21.64 21.67 9.0K
14:35 21.67 21.75 21.67 21.75 20.4K
14:36 21.74 21.75 21.69 21.73 25.9K
14:37 21.73 21.77 21.72 21.76 12.5K
14:38 21.76 21.88 21.76 21.88 19.6K
14:39 21.88 21.88 21.87 21.88 13.9K
14:40 21.88 21.88 21.86 21.87 11.8K
14:41 21.87 21.87 21.85 21.87 16.0K
14:42 21.89 21.96 21.89 21.90 27.8K
14:43 21.90 21.90 21.90 21.90 3.9K
14:44 21.90 21.90 21.90 21.90 13.0K
14:45 21.89 21.90 21.88 21.88 17.6K
14:46 21.87 21.88 21.86 21.86 17.8K
14:47 21.86 21.87 21.86 21.86 16.2K
14:48 21.86 21.86 21.83 21.84 8.7K
14:49 21.84 21.84 21.77 21.77 57.4K
14:50 21.74 21.74 21.61 21.63 46.7K
14:51 21.61 21.62 21.59 21.62 14.0K
14:52 21.62 21.62 21.55 21.57 9.3K
14:53 21.56 21.57 21.55 21.57 14.0K
14:54 21.56 21.56 21.54 21.54 19.4K
14:55 21.54 21.56 21.54 21.54 15.4K
14:56 21.54 21.54 21.49 21.51 39.6K
14:57 21.52 21.58 21.52 21.53 15.0K
14:58 21.53 21.56 21.53 21.53 19.5K
14:59 21.53 21.54 21.52 21.52 10.7K
15:00 21.52 21.57 21.52 21.57 14.3K
15:01 21.56 21.60 21.49 21.49 19.8K
15:02 21.48 21.49 21.47 21.48 12.7K
15:03 21.48 21.48 21.47 21.47 9.6K
15:04 21.47 21.48 21.47 21.47 2.4K
15:05 21.42 21.42 21.37 21.42 40.4K
15:06 21.42 21.44 21.42 21.44 11.4K
15:07 21.47 21.50 21.47 21.50 25.3K
15:08 21.50 21.52 21.50 21.52 9.9K
15:09 21.54 21.60 21.54 21.60 14.2K
15:10 21.59 21.60 21.59 21.60 11.0K
15:11 21.60 21.64 21.60 21.63 20.8K
15:12 21.64 21.65 21.63 21.65 12.8K
15:13 21.64 21.68 21.64 21.68 9.4K
15:14 21.73 21.78 21.73 21.78 26.8K
15:15 21.78 21.78 21.75 21.75 28.9K
15:16 21.75 21.76 21.74 21.75 28.9K
15:17 21.74 21.74 21.70 21.70 20.2K
15:18 21.71 21.73 21.70 21.73 29.7K
15:19 21.73 21.74 21.72 21.74 9.5K
15:20 21.76 21.85 21.75 21.85 24.1K
15:21 21.85 21.86 21.84 21.84 23.4K
15:22 21.82 21.82 21.75 21.76 18.4K
15:23 21.76 21.77 21.75 21.77 22.2K
15:24 21.77 21.77 21.75 21.77 19.4K
15:25 21.77 21.78 21.75 21.75 19.8K
15:26 21.73 21.78 21.73 21.78 15.6K
15:27 21.78 21.78 21.75 21.78 25.8K
15:28 21.79 21.79 21.77 21.77 13.4K
15:29 21.80 21.82 21.79 21.79 33.3K
15:30 21.79 21.81 21.79 21.81 13.0K
15:31 21.80 21.80 21.77 21.77 23.0K
15:32 21.77 21.77 21.71 21.71 21.0K
15:33 21.70 21.79 21.70 21.79 27.3K
15:34 21.81 21.81 21.79 21.80 18.0K
15:35 21.74 21.81 21.74 21.81 31.8K
15:36 21.82 21.86 21.82 21.86 18.6K
15:37 21.88 21.91 21.88 21.91 53.0K
15:38 21.91 21.98 21.91 21.98 15.3K
15:39 21.95 21.99 21.95 21.99 31.7K
15:40 21.99 22.00 21.96 21.96 34.8K
15:41 21.96 21.96 21.91 21.92 32.1K
15:42 21.94 21.94 21.93 21.93 20.1K
15:43 21.89 21.92 21.89 21.91 61.8K
15:44 21.92 21.95 21.92 21.95 21.9K
15:45 21.96 21.96 21.95 21.96 21.1K
15:46 22.01 22.03 22.01 22.02 67.1K
15:47 21.99 22.02 21.98 22.02 56.5K
15:48 22.00 22.00 21.96 21.96 26.8K
15:49 21.96 21.99 21.96 21.98 39.0K
15:50 21.97 21.98 21.95 21.97 46.7K
15:51 21.99 22.00 21.98 21.98 49.8K
15:52 21.98 21.98 21.97 21.98 58.6K
15:53 21.99 22.03 21.99 22.03 57.7K
15:54 22.05 22.05 22.03 22.03 48.2K
15:55 22.04 22.05 22.04 22.05 61.6K
15:56 21.98 21.98 21.97 21.98 65.0K
15:57 21.98 22.06 21.98 22.06 100.8K
15:58 22.11 22.11 21.98 22.00 183.1K
15:59 22.00 22.00 21.96 21.96 96.6K
16:00 21.96 22.07 21.58 21.95 521.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし