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 22.57 22.80 21.10 22.03 431.1K
09:32 22.00 22.03 21.98 22.02 67.5K
09:33 22.06 22.07 21.81 21.89 95.4K
09:34 21.93 21.93 21.75 21.79 62.7K
09:35 21.74 21.84 21.74 21.84 90.0K
09:36 21.84 21.84 21.61 21.66 86.0K
09:37 21.66 21.66 21.44 21.44 65.1K
09:38 21.55 21.59 21.54 21.57 44.8K
09:39 21.54 21.56 21.54 21.56 42.6K
09:40 21.54 21.54 21.44 21.49 38.6K
09:41 21.49 21.49 21.40 21.41 26.3K
09:42 21.41 21.54 21.41 21.54 89.7K
09:43 21.50 21.50 21.42 21.47 25.1K
09:44 21.49 21.56 21.49 21.56 22.4K
09:45 21.54 21.62 21.53 21.62 37.6K
09:46 21.64 21.67 21.62 21.66 27.7K
09:47 21.63 21.63 21.53 21.62 36.8K
09:48 21.61 21.66 21.61 21.66 31.0K
09:49 21.75 21.79 21.75 21.78 61.4K
09:50 21.78 21.84 21.72 21.81 53.0K
09:51 21.81 21.81 21.61 21.61 28.7K
09:52 21.59 21.59 21.58 21.59 14.0K
09:53 21.57 21.65 21.57 21.65 28.6K
09:54 21.57 21.65 21.57 21.63 22.7K
09:55 21.63 21.65 21.55 21.55 28.5K
09:56 21.57 21.57 21.50 21.52 20.9K
09:57 21.54 21.54 21.42 21.42 16.6K
09:58 21.44 21.44 21.34 21.34 14.6K
09:59 21.30 21.35 21.30 21.35 17.6K
10:00 21.36 21.45 21.36 21.45 13.9K
10:01 21.45 21.48 21.30 21.30 16.1K
10:02 21.29 21.36 21.27 21.36 29.8K
10:03 21.34 21.53 21.34 21.51 19.0K
10:04 21.48 21.48 21.38 21.39 18.2K
10:05 21.39 21.42 21.33 21.35 13.1K
10:06 21.35 21.42 21.35 21.42 15.7K
10:07 21.43 21.43 21.35 21.37 14.0K
10:08 21.37 21.43 21.37 21.43 19.7K
10:09 21.45 21.47 21.39 21.44 12.0K
10:10 21.43 21.44 21.41 21.44 9.2K
10:11 21.48 21.49 21.45 21.45 12.0K
10:12 21.45 21.46 21.42 21.42 15.3K
10:13 21.40 21.43 21.39 21.43 14.2K
10:14 21.44 21.44 21.42 21.42 16.8K
10:15 21.43 21.47 21.43 21.45 11.2K
10:16 21.43 21.44 21.42 21.42 12.8K
10:17 21.42 21.50 21.42 21.50 13.6K
10:18 21.48 21.48 21.42 21.42 20.5K
10:19 21.42 21.45 21.42 21.45 28.0K
10:20 21.49 21.49 21.41 21.41 24.3K
10:21 21.30 21.31 21.27 21.28 19.2K
10:22 21.32 21.32 21.25 21.25 13.3K
10:23 21.25 21.28 21.25 21.26 36.5K
10:24 21.26 21.26 21.17 21.19 17.9K
10:25 21.21 21.22 21.14 21.14 24.9K
10:26 21.14 21.14 21.12 21.14 35.4K
10:27 21.13 21.13 21.08 21.10 15.3K
10:28 21.11 21.13 21.08 21.10 18.7K
10:29 21.10 21.10 21.07 21.10 9.1K
10:30 21.09 21.11 21.05 21.10 29.3K
10:31 21.09 21.09 20.97 20.98 50.5K
10:32 20.95 20.98 20.95 20.98 25.1K
10:33 21.05 21.15 21.05 21.15 28.4K
10:34 21.14 21.15 21.14 21.14 6.0K
10:35 21.13 21.13 21.10 21.13 18.0K
10:36 21.14 21.16 21.11 21.16 20.9K
10:37 21.18 21.29 21.18 21.25 37.4K
10:38 21.27 21.29 21.27 21.28 6.9K
10:39 21.27 21.36 21.27 21.36 19.5K
10:40 21.39 21.43 21.39 21.43 14.6K
10:41 21.41 21.48 21.41 21.48 16.6K
10:42 21.48 21.53 21.48 21.49 17.9K
10:43 21.43 21.44 21.37 21.40 24.3K
10:44 21.42 21.42 21.40 21.41 15.7K
10:45 21.43 21.45 21.42 21.44 10.5K
10:46 21.42 21.44 21.40 21.44 21.6K
10:47 21.42 21.42 21.35 21.37 12.7K
10:48 21.35 21.35 21.28 21.28 9.6K
10:49 21.28 21.29 21.28 21.28 11.2K
10:50 21.29 21.31 21.29 21.30 10.7K
10:51 21.30 21.31 21.27 21.27 9.4K
10:52 21.29 21.30 21.26 21.28 9.7K
10:53 21.28 21.28 21.20 21.20 82.7K
10:54 21.21 21.21 21.12 21.12 8.8K
10:55 21.13 21.14 21.12 21.14 20.4K
10:56 21.13 21.13 21.11 21.11 12.4K
10:57 21.10 21.11 21.08 21.10 13.0K
10:58 21.11 21.13 21.11 21.13 10.0K
10:59 21.13 21.13 21.05 21.05 12.4K
11:00 21.07 21.07 21.01 21.05 36.3K
11:01 21.02 21.06 21.00 21.00 8.0K
11:02 21.10 21.12 21.09 21.12 23.3K
11:03 21.11 21.13 21.11 21.13 7.3K
11:04 21.12 21.15 21.12 21.13 10.0K
11:05 21.12 21.14 21.12 21.14 18.1K
11:06 21.15 21.20 21.15 21.19 12.6K
11:07 21.19 21.19 21.17 21.18 8.9K
11:08 21.17 21.21 21.17 21.20 8.3K
11:09 21.20 21.20 21.19 21.20 6.5K
11:10 21.21 21.21 21.15 21.16 6.2K
11:11 21.16 21.17 21.16 21.17 6.1K
11:12 21.17 21.19 21.17 21.18 15.3K
11:13 21.18 21.18 21.12 21.15 8.9K
11:14 21.15 21.19 21.14 21.19 15.3K
11:15 21.20 21.22 21.20 21.20 18.5K
11:16 21.17 21.17 21.13 21.14 5.2K
11:17 21.13 21.14 21.09 21.11 7.7K
11:18 21.10 21.12 21.08 21.08 25.9K
11:19 21.08 21.08 21.08 21.08 6.6K
11:20 21.09 21.10 21.06 21.06 8.8K
11:21 21.07 21.08 21.07 21.08 13.5K
11:22 21.09 21.09 21.04 21.04 11.3K
11:23 21.04 21.04 20.98 20.99 42.0K
11:24 20.97 20.98 20.96 20.96 17.8K
11:25 20.96 20.96 20.91 20.93 21.9K
11:26 20.93 20.95 20.92 20.94 49.6K
11:27 20.91 20.92 20.91 20.91 10.1K
11:28 20.92 20.92 20.92 20.92 25.3K
11:29 20.91 20.91 20.90 20.91 33.3K
11:30 20.91 20.91 20.85 20.89 30.6K
11:31 20.88 20.89 20.87 20.88 6.8K
11:32 20.89 20.89 20.88 20.89 11.2K
11:33 20.88 20.88 20.86 20.88 24.3K
11:34 20.88 20.89 20.84 20.84 23.3K
11:35 20.84 20.93 20.83 20.93 65.2K
11:36 20.93 20.93 20.90 20.92 30.4K
11:37 20.92 20.92 20.90 20.90 10.0K
11:38 20.90 20.91 20.90 20.90 18.6K
11:39 20.90 20.91 20.85 20.85 68.2K
11:40 20.86 20.86 20.80 20.80 74.6K
11:41 20.80 20.80 20.76 20.78 12.7K
11:42 20.77 20.79 20.77 20.79 32.4K
11:43 20.79 20.80 20.77 20.77 13.9K
11:44 20.77 20.82 20.77 20.82 14.5K
11:45 20.82 20.85 20.81 20.85 42.1K
11:46 20.85 20.91 20.85 20.91 36.9K
11:47 20.89 20.89 20.84 20.84 11.4K
11:48 20.83 20.86 20.83 20.86 22.8K
11:49 20.86 20.88 20.86 20.87 27.4K
11:50 20.85 20.94 20.85 20.87 35.8K
11:51 20.85 20.90 20.85 20.87 22.6K
11:52 20.83 20.83 20.79 20.80 9.7K
11:53 20.80 20.81 20.79 20.79 6.5K
11:54 20.79 20.81 20.78 20.81 10.1K
11:55 20.83 20.87 20.83 20.87 43.4K
11:56 20.87 20.90 20.85 20.85 28.3K
11:57 20.83 20.84 20.83 20.84 31.6K
11:58 20.84 20.85 20.82 20.85 12.1K
11:59 20.85 20.86 20.83 20.85 5.1K
12:00 20.83 20.86 20.82 20.86 14.1K
12:01 20.86 20.95 20.84 20.95 26.2K
12:02 20.96 21.04 20.95 20.97 74.8K
12:03 20.97 20.99 20.96 20.98 20.4K
12:04 20.99 21.03 20.98 21.03 11.1K
12:05 21.02 21.03 21.02 21.02 6.9K
12:06 21.02 21.11 21.02 21.11 20.0K
12:07 21.19 21.19 21.15 21.15 38.7K
12:08 21.13 21.13 21.08 21.08 20.0K
12:09 21.08 21.08 21.06 21.06 27.2K
12:10 21.03 21.04 21.01 21.01 14.6K
12:11 21.01 21.02 21.00 21.02 17.8K
12:12 21.02 21.03 21.02 21.02 15.0K
12:13 21.03 21.03 21.02 21.02 7.6K
12:14 21.01 21.01 21.01 21.01 7.1K
12:15 21.02 21.02 20.99 20.99 6.0K
12:16 20.99 20.99 20.98 20.99 6.5K
12:17 20.99 20.99 20.96 20.96 12.7K
12:18 20.98 21.05 20.98 21.03 82.1K
12:19 21.05 21.07 21.03 21.03 24.8K
12:20 21.03 21.03 20.98 20.99 6.0K
12:21 20.98 21.02 20.98 21.00 6.3K
12:22 21.00 21.00 20.99 20.99 3.8K
12:23 20.99 21.01 20.99 21.01 8.4K
12:24 21.05 21.06 21.05 21.05 21.8K
12:25 21.05 21.07 21.05 21.06 13.8K
12:26 21.08 21.10 21.07 21.09 23.5K
12:27 21.08 21.08 21.05 21.05 8.5K
12:28 21.05 21.08 21.05 21.08 10.4K
12:29 21.08 21.09 21.08 21.09 5.2K
12:30 21.08 21.12 21.08 21.12 16.3K
12:31 21.11 21.11 21.11 21.11 9.7K
12:32 21.11 21.17 21.11 21.17 15.9K
12:33 21.17 21.19 21.13 21.13 35.4K
12:34 21.13 21.17 21.13 21.14 15.6K
12:35 21.13 21.15 21.13 21.15 9.8K
12:36 21.15 21.16 21.14 21.16 14.9K
12:37 21.16 21.19 21.16 21.19 7.8K
12:38 21.20 21.25 21.20 21.25 17.7K
12:39 21.24 21.24 21.18 21.19 22.7K
12:40 21.20 21.21 21.20 21.21 10.9K
12:41 21.21 21.21 21.18 21.19 10.3K
12:42 21.19 21.22 21.19 21.22 6.3K
12:43 21.23 21.23 21.20 21.22 19.0K
12:44 21.24 21.24 21.22 21.22 9.4K
12:45 21.25 21.25 21.24 21.24 8.3K
12:46 21.24 21.24 21.20 21.20 9.4K
12:47 21.20 21.21 21.19 21.21 9.9K
12:48 21.21 21.22 21.20 21.22 6.4K
12:49 21.22 21.24 21.22 21.24 5.0K
12:50 21.24 21.31 21.24 21.31 16.7K
12:51 21.32 21.32 21.31 21.31 3.0K
12:52 21.32 21.35 21.32 21.32 26.9K
12:53 21.32 21.32 21.29 21.29 9.1K
12:54 21.29 21.32 21.29 21.32 16.2K
12:55 21.39 21.42 21.39 21.42 40.0K
12:56 21.43 21.46 21.43 21.45 65.7K
12:57 21.45 21.45 21.42 21.42 80.9K
12:58 21.43 21.46 21.42 21.43 15.9K
12:59 21.43 21.47 21.43 21.47 14.3K
13:00 21.47 21.54 21.47 21.48 28.6K
13:01 21.49 21.50 21.48 21.50 15.4K
13:02 21.50 21.52 21.49 21.49 15.5K
13:03 21.45 21.45 21.42 21.45 9.7K
13:04 21.45 21.45 21.44 21.44 8.1K
13:05 21.43 21.45 21.43 21.44 8.6K
13:06 21.44 21.44 21.43 21.43 7.3K
13:07 21.43 21.46 21.42 21.46 8.2K
13:08 21.46 21.46 21.45 21.45 5.9K
13:09 21.45 21.47 21.45 21.45 8.7K
13:10 21.47 21.48 21.46 21.48 3.6K
13:11 21.49 21.49 21.39 21.39 22.7K
13:12 21.39 21.39 21.37 21.37 4.4K
13:13 21.40 21.41 21.40 21.41 22.9K
13:14 21.41 21.41 21.36 21.36 7.7K
13:15 21.36 21.38 21.36 21.37 4.5K
13:16 21.37 21.38 21.36 21.36 16.4K
13:17 21.33 21.37 21.33 21.36 14.5K
13:18 21.36 21.39 21.36 21.37 9.6K
13:19 21.37 21.38 21.37 21.37 4.0K
13:20 21.37 21.37 21.37 21.37 5.1K
13:21 21.36 21.37 21.35 21.37 14.5K
13:22 21.37 21.37 21.36 21.36 3.1K
13:23 21.35 21.35 21.34 21.34 5.4K
13:24 21.34 21.36 21.34 21.36 4.1K
13:25 21.35 21.35 21.34 21.34 4.1K
13:26 21.34 21.34 21.32 21.32 7.0K
13:27 21.33 21.35 21.33 21.35 6.2K
13:28 21.33 21.34 21.33 21.33 3.0K
13:29 21.33 21.36 21.33 21.36 8.0K
13:30 21.37 21.37 21.37 21.37 3.5K
13:31 21.37 21.41 21.37 21.39 12.6K
13:32 21.40 21.40 21.39 21.40 8.7K
13:33 21.40 21.45 21.40 21.45 8.5K
13:34 21.47 21.48 21.45 21.48 8.6K
13:35 21.50 21.51 21.49 21.49 8.6K
13:36 21.49 21.49 21.46 21.46 8.0K
13:37 21.45 21.46 21.45 21.46 5.9K
13:38 21.45 21.45 21.44 21.44 12.3K
13:39 21.45 21.46 21.45 21.46 4.1K
13:40 21.46 21.46 21.44 21.44 3.7K
13:41 21.44 21.46 21.44 21.46 5.1K
13:42 21.46 21.46 21.43 21.44 11.2K
13:43 21.44 21.44 21.42 21.42 8.0K
13:44 21.43 21.46 21.43 21.46 9.5K
13:45 21.46 21.47 21.46 21.46 8.2K
13:46 21.45 21.49 21.45 21.49 5.2K
13:47 21.48 21.50 21.48 21.50 11.3K
13:48 21.49 21.50 21.46 21.46 14.4K
13:49 21.46 21.46 21.43 21.45 7.5K
13:50 21.45 21.45 21.42 21.42 11.1K
13:51 21.42 21.46 21.42 21.46 11.6K
13:52 21.46 21.46 21.44 21.44 4.3K
13:53 21.43 21.43 21.42 21.43 4.3K
13:54 21.42 21.43 21.41 21.43 14.6K
13:55 21.44 21.44 21.43 21.43 11.0K
13:56 21.45 21.48 21.44 21.46 17.5K
13:57 21.46 21.46 21.42 21.42 5.9K
13:58 21.42 21.42 21.37 21.39 13.0K
13:59 21.39 21.39 21.37 21.37 9.1K
14:00 21.38 21.39 21.38 21.38 5.7K
14:01 21.38 21.38 21.35 21.35 6.5K
14:02 21.36 21.36 21.35 21.36 5.5K
14:03 21.36 21.36 21.35 21.35 6.2K
14:04 21.34 21.34 21.33 21.33 2.8K
14:05 21.36 21.36 21.31 21.31 110.3K
14:06 21.31 21.31 21.26 21.26 12.2K
14:07 21.25 21.26 21.25 21.26 6.3K
14:08 21.26 21.26 21.24 21.24 9.9K
14:09 21.22 21.22 21.22 21.22 6.8K
14:10 21.22 21.22 21.20 21.20 5.8K
14:11 21.19 21.20 21.19 21.20 15.3K
14:12 21.20 21.20 21.14 21.14 15.4K
14:13 21.14 21.15 21.14 21.14 6.0K
14:14 21.15 21.15 21.13 21.14 4.4K
14:15 21.14 21.14 21.09 21.09 18.0K
14:16 21.09 21.09 21.09 21.09 5.8K
14:17 21.09 21.09 21.07 21.09 10.4K
14:18 21.08 21.08 21.08 21.08 10.6K
14:19 21.08 21.08 21.06 21.06 9.6K
14:20 21.07 21.08 21.06 21.06 7.0K
14:21 21.06 21.06 21.04 21.04 4.5K
14:22 21.04 21.06 21.04 21.04 11.6K
14:23 21.04 21.04 21.02 21.02 6.4K
14:24 21.02 21.04 21.02 21.04 10.0K
14:25 21.03 21.04 21.02 21.03 11.6K
14:26 21.04 21.04 21.03 21.04 5.2K
14:27 21.03 21.04 21.02 21.03 4.7K
14:28 21.03 21.04 21.01 21.04 12.4K
14:29 21.04 21.04 21.03 21.03 11.6K
14:30 21.06 21.07 21.04 21.05 12.3K
14:31 21.04 21.05 21.04 21.04 5.3K
14:32 21.04 21.04 21.03 21.04 7.1K
14:33 21.03 21.03 21.00 21.01 19.6K
14:34 21.02 21.03 21.02 21.02 8.1K
14:35 21.02 21.03 21.02 21.02 3.9K
14:36 21.03 21.03 21.03 21.03 9.9K
14:37 21.03 21.04 21.03 21.04 14.1K
14:38 21.04 21.05 21.04 21.04 7.1K
14:39 21.03 21.04 21.03 21.03 5.0K
14:40 21.03 21.03 21.00 21.00 12.1K
14:41 21.01 21.05 21.01 21.04 33.9K
14:42 21.04 21.07 21.04 21.07 7.6K
14:43 21.07 21.10 21.07 21.10 9.7K
14:44 21.10 21.10 21.09 21.09 7.7K
14:45 21.08 21.13 21.08 21.12 20.3K
14:46 21.11 21.13 21.11 21.13 17.2K
14:47 21.14 21.14 21.13 21.14 10.2K
14:48 21.18 21.18 21.16 21.16 17.0K
14:49 21.16 21.16 21.15 21.15 11.6K
14:50 21.19 21.22 21.19 21.22 19.8K
14:51 21.21 21.21 21.15 21.15 14.2K
14:52 21.16 21.16 21.16 21.16 5.1K
14:53 21.15 21.18 21.14 21.17 22.5K
14:54 21.17 21.18 21.17 21.17 4.0K
14:55 21.17 21.19 21.17 21.19 6.1K
14:56 21.18 21.19 21.17 21.17 3.2K
14:57 21.18 21.19 21.18 21.19 9.0K
14:58 21.20 21.20 21.18 21.18 6.0K
14:59 21.18 21.18 21.15 21.15 8.4K
15:00 21.15 21.16 21.15 21.15 11.8K
15:01 21.16 21.16 21.15 21.15 3.9K
15:02 21.16 21.23 21.16 21.23 22.0K
15:03 21.24 21.25 21.22 21.22 21.7K
15:04 21.22 21.22 21.21 21.21 12.9K
15:05 21.22 21.24 21.22 21.22 12.5K
15:06 21.22 21.22 21.18 21.19 13.3K
15:07 21.20 21.23 21.20 21.22 17.5K
15:08 21.22 21.23 21.17 21.17 10.4K
15:09 21.17 21.17 21.16 21.17 8.5K
15:10 21.17 21.20 21.17 21.19 10.1K
15:11 21.19 21.19 21.18 21.19 3.8K
15:12 21.17 21.18 21.16 21.18 16.7K
15:13 21.19 21.19 21.18 21.18 7.8K
15:14 21.19 21.19 21.15 21.15 13.8K
15:15 21.15 21.17 21.15 21.16 13.1K
15:16 21.16 21.16 21.11 21.13 29.2K
15:17 21.13 21.13 21.08 21.08 16.5K
15:18 21.08 21.10 21.08 21.10 14.5K
15:19 21.10 21.10 21.09 21.10 4.4K
15:20 21.10 21.10 21.06 21.06 12.9K
15:21 21.06 21.06 21.05 21.06 26.2K
15:22 21.07 21.08 21.07 21.08 9.1K
15:23 21.08 21.09 21.07 21.09 18.1K
15:24 21.09 21.13 21.09 21.13 18.0K
15:25 21.11 21.12 21.11 21.12 15.9K
15:26 21.11 21.11 21.10 21.10 10.8K
15:27 21.10 21.14 21.10 21.12 28.0K
15:28 21.10 21.10 21.09 21.10 18.7K
15:29 21.11 21.14 21.10 21.14 45.2K
15:30 21.13 21.15 21.13 21.15 8.9K
15:31 21.13 21.13 21.11 21.11 18.1K
15:32 21.09 21.09 21.07 21.07 15.1K
15:33 21.07 21.08 21.06 21.08 35.3K
15:34 21.08 21.09 21.07 21.09 12.6K
15:35 21.11 21.13 21.11 21.13 17.2K
15:36 21.13 21.13 21.09 21.09 25.6K
15:37 21.08 21.12 21.08 21.11 34.1K
15:38 21.10 21.10 21.09 21.10 15.7K
15:39 21.10 21.12 21.10 21.12 10.7K
15:40 21.11 21.12 21.10 21.12 21.2K
15:41 21.11 21.11 21.08 21.08 21.2K
15:42 21.08 21.08 21.05 21.05 28.9K
15:43 21.04 21.10 21.04 21.10 39.1K
15:44 21.10 21.11 21.05 21.05 28.7K
15:45 21.04 21.07 21.04 21.06 31.2K
15:46 21.08 21.11 21.08 21.11 34.0K
15:47 21.13 21.15 21.13 21.14 36.2K
15:48 21.15 21.16 21.15 21.15 30.0K
15:49 21.14 21.16 21.14 21.16 25.4K
15:50 21.15 21.16 21.14 21.16 39.0K
15:51 21.16 21.16 21.12 21.14 66.3K
15:52 21.14 21.15 21.13 21.13 40.6K
15:53 21.13 21.16 21.13 21.16 38.0K
15:54 21.16 21.16 21.16 21.16 48.3K
15:55 21.16 21.17 21.16 21.17 50.0K
15:56 21.17 21.17 21.09 21.10 58.4K
15:57 21.10 21.10 21.08 21.08 95.7K
15:58 21.06 21.10 21.06 21.10 194.2K
15:59 21.11 21.12 21.09 21.09 85.0K
16:00 21.09 21.19 21.01 21.14 675.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし