MP Materials Corp (MP)

MP
🏛️ アメリカ →
70.96
最終更新: 2025-10-02
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 22.15 22.25 20.63 21.90 531.4K
09:32 21.89 21.94 21.81 21.94 50.6K
09:33 21.85 22.07 21.85 21.99 46.7K
09:34 22.04 22.17 22.04 22.17 46.0K
09:35 22.11 22.11 21.93 21.96 55.3K
09:36 21.97 22.03 21.92 21.95 19.2K
09:37 21.95 21.95 21.82 21.82 24.6K
09:38 21.81 21.81 21.73 21.73 18.5K
09:39 21.77 21.77 21.67 21.73 39.0K
09:40 21.73 21.73 21.63 21.63 25.7K
09:41 21.65 21.65 21.55 21.55 21.6K
09:42 21.55 21.56 21.53 21.55 17.7K
09:43 21.53 21.53 21.42 21.42 17.7K
09:44 21.42 21.53 21.42 21.53 17.2K
09:45 21.53 21.53 21.43 21.47 18.1K
09:46 21.51 21.51 21.38 21.38 17.4K
09:47 21.37 21.39 21.30 21.32 13.5K
09:48 21.28 21.28 21.23 21.24 22.5K
09:49 21.29 21.31 21.25 21.31 13.9K
09:50 21.29 21.29 21.24 21.24 10.1K
09:51 21.24 21.28 21.17 21.28 16.8K
09:52 21.23 21.29 21.21 21.29 11.2K
09:53 21.29 21.31 21.27 21.27 9.2K
09:54 21.26 21.26 21.16 21.19 24.9K
09:55 21.17 21.19 21.14 21.14 20.4K
09:56 21.14 21.16 21.10 21.10 16.8K
09:57 21.09 21.09 20.99 20.99 41.8K
09:58 21.02 21.06 20.97 21.06 30.6K
09:59 21.08 21.18 21.08 21.16 25.8K
10:00 21.21 21.32 21.21 21.29 27.7K
10:01 21.30 21.33 21.29 21.32 30.1K
10:02 21.32 21.32 21.19 21.19 15.9K
10:03 21.20 21.20 21.19 21.20 13.5K
10:04 21.21 21.21 21.20 21.20 8.2K
10:05 21.19 21.30 21.19 21.25 11.4K
10:06 21.26 21.27 21.24 21.27 14.8K
10:07 21.25 21.41 21.25 21.41 15.3K
10:08 21.41 21.51 21.41 21.51 18.3K
10:09 21.52 21.55 21.50 21.51 14.1K
10:10 21.50 21.51 21.48 21.51 19.0K
10:11 21.50 21.52 21.43 21.49 16.6K
10:12 21.46 21.46 21.36 21.36 17.5K
10:13 21.35 21.39 21.34 21.39 13.9K
10:14 21.38 21.40 21.37 21.37 18.4K
10:15 21.36 21.37 21.33 21.35 29.5K
10:16 21.38 21.39 21.37 21.37 8.4K
10:17 21.34 21.42 21.34 21.42 9.3K
10:18 21.43 21.46 21.40 21.46 32.4K
10:19 21.46 21.48 21.46 21.47 15.1K
10:20 21.47 21.53 21.46 21.53 39.7K
10:21 21.53 21.55 21.50 21.50 24.8K
10:22 21.50 21.55 21.50 21.52 25.7K
10:23 21.51 21.57 21.51 21.57 37.7K
10:24 21.57 21.59 21.47 21.48 35.7K
10:25 21.49 21.49 21.45 21.45 25.9K
10:26 21.45 21.45 21.37 21.44 15.1K
10:27 21.44 21.44 21.42 21.43 11.9K
10:28 21.46 21.48 21.46 21.48 23.7K
10:29 21.50 21.50 21.44 21.44 11.8K
10:30 21.48 21.48 21.48 21.48 22.3K
10:31 21.53 21.61 21.53 21.61 10.9K
10:32 21.62 21.62 21.51 21.51 14.1K
10:33 21.48 21.48 21.45 21.45 28.8K
10:34 21.45 21.47 21.42 21.42 13.9K
10:35 21.44 21.47 21.44 21.47 18.7K
10:36 21.47 21.49 21.47 21.47 14.6K
10:37 21.47 21.49 21.37 21.37 33.0K
10:38 21.37 21.41 21.37 21.41 17.4K
10:39 21.42 21.42 21.37 21.37 8.4K
10:40 21.37 21.39 21.29 21.29 14.7K
10:41 21.30 21.31 21.28 21.31 11.3K
10:42 21.34 21.38 21.34 21.38 13.9K
10:43 21.38 21.38 21.36 21.36 6.0K
10:44 21.36 21.37 21.35 21.36 7.6K
10:45 21.40 21.40 21.39 21.40 10.5K
10:46 21.41 21.45 21.41 21.45 10.8K
10:47 21.43 21.43 21.39 21.39 18.1K
10:48 21.41 21.41 21.36 21.36 23.2K
10:49 21.34 21.35 21.34 21.35 4.2K
10:50 21.38 21.38 21.37 21.38 6.0K
10:51 21.38 21.38 21.34 21.34 5.3K
10:52 21.34 21.36 21.33 21.36 26.5K
10:53 21.36 21.42 21.36 21.41 13.2K
10:54 21.42 21.46 21.42 21.46 12.4K
10:55 21.48 21.48 21.42 21.43 9.7K
10:56 21.45 21.48 21.44 21.48 9.6K
10:57 21.53 21.56 21.53 21.54 17.7K
10:58 21.54 21.56 21.51 21.56 17.6K
10:59 21.57 21.57 21.48 21.48 17.9K
11:00 21.49 21.49 21.48 21.48 15.5K
11:01 21.49 21.49 21.45 21.45 13.8K
11:02 21.45 21.45 21.40 21.41 5.8K
11:03 21.41 21.41 21.38 21.38 7.4K
11:04 21.37 21.38 21.34 21.34 5.5K
11:05 21.34 21.35 21.32 21.32 5.4K
11:06 21.31 21.31 21.26 21.26 13.8K
11:07 21.25 21.33 21.25 21.33 19.1K
11:08 21.30 21.34 21.30 21.33 7.4K
11:09 21.33 21.34 21.32 21.34 7.0K
11:10 21.37 21.37 21.37 21.37 2.0K
11:11 21.36 21.36 21.36 21.36 3.7K
11:12 21.37 21.37 21.32 21.32 8.0K
11:13 21.31 21.33 21.31 21.33 3.0K
11:14 21.33 21.33 21.31 21.31 2.9K
11:15 21.32 21.40 21.32 21.40 8.8K
11:16 21.40 21.42 21.40 21.42 6.8K
11:17 21.43 21.44 21.39 21.39 11.4K
11:18 21.39 21.39 21.34 21.34 37.4K
11:19 21.34 21.34 21.34 21.34 3.4K
11:20 21.34 21.38 21.34 21.38 4.6K
11:21 21.37 21.38 21.37 21.38 6.7K
11:22 21.39 21.40 21.39 21.40 3.4K
11:23 21.41 21.52 21.41 21.52 22.3K
11:24 21.53 21.56 21.53 21.54 9.7K
11:25 21.54 21.55 21.53 21.53 3.7K
11:26 21.54 21.56 21.54 21.54 14.1K
11:27 21.53 21.53 21.51 21.51 5.6K
11:28 21.51 21.56 21.51 21.56 3.2K
11:29 21.57 21.60 21.57 21.60 31.6K
11:30 21.60 21.65 21.60 21.61 10.9K
11:31 21.62 21.63 21.62 21.63 4.7K
11:32 21.63 21.65 21.63 21.64 7.3K
11:33 21.64 21.64 21.61 21.61 3.6K
11:34 21.69 21.72 21.69 21.72 18.6K
11:35 21.71 21.75 21.71 21.73 17.4K
11:36 21.73 21.76 21.73 21.76 7.0K
11:37 21.76 21.77 21.75 21.75 7.6K
11:38 21.76 21.78 21.76 21.77 16.6K
11:39 21.74 21.79 21.74 21.79 12.3K
11:40 21.79 21.82 21.78 21.82 9.1K
11:41 21.82 21.82 21.80 21.80 9.6K
11:42 21.80 21.80 21.75 21.75 11.7K
11:43 21.75 21.81 21.75 21.79 6.1K
11:44 21.79 21.81 21.79 21.81 9.4K
11:45 21.81 21.81 21.79 21.80 5.3K
11:46 21.80 21.83 21.80 21.81 19.6K
11:47 21.78 21.86 21.78 21.86 26.1K
11:48 21.82 21.85 21.81 21.85 6.1K
11:49 21.83 21.87 21.83 21.87 10.3K
11:50 21.87 21.91 21.87 21.90 7.6K
11:51 21.90 21.91 21.90 21.91 4.5K
11:52 21.87 21.87 21.84 21.85 14.1K
11:53 21.86 21.86 21.83 21.84 16.9K
11:54 21.83 21.87 21.82 21.87 12.1K
11:55 21.87 21.91 21.87 21.91 3.6K
11:56 21.88 21.91 21.88 21.91 7.5K
11:57 21.90 21.90 21.89 21.90 2.6K
11:58 21.85 21.85 21.83 21.83 8.1K
11:59 21.85 21.85 21.84 21.85 5.1K
12:00 21.86 21.90 21.86 21.88 5.9K
12:01 21.89 21.91 21.86 21.86 27.2K
12:02 21.87 21.87 21.80 21.80 11.5K
12:03 21.81 21.81 21.81 21.81 9.1K
12:04 21.80 21.82 21.80 21.82 26.0K
12:05 21.82 21.82 21.82 21.82 1.5K
12:06 21.82 21.82 21.80 21.80 5.3K
12:07 21.80 21.80 21.78 21.79 2.8K
12:08 21.77 21.81 21.75 21.75 14.3K
12:09 21.73 21.79 21.73 21.79 19.2K
12:10 21.79 21.79 21.72 21.72 39.5K
12:11 21.74 21.74 21.71 21.71 78.2K
12:12 21.71 21.71 21.62 21.62 5.8K
12:13 21.57 21.58 21.52 21.52 23.9K
12:14 21.54 21.54 21.49 21.49 28.0K
12:15 21.49 21.49 21.46 21.46 6.8K
12:16 21.43 21.50 21.43 21.50 20.9K
12:17 21.49 21.50 21.48 21.50 10.9K
12:18 21.49 21.52 21.49 21.49 14.4K
12:19 21.49 21.51 21.49 21.51 2.3K
12:20 21.47 21.48 21.46 21.48 23.2K
12:21 21.48 21.49 21.45 21.49 12.2K
12:22 21.47 21.49 21.44 21.44 45.9K
12:23 21.44 21.48 21.44 21.48 13.2K
12:24 21.47 21.47 21.43 21.43 31.2K
12:25 21.42 21.43 21.41 21.43 15.0K
12:26 21.43 21.43 21.41 21.41 3.4K
12:27 21.41 21.45 21.41 21.44 8.3K
12:28 21.43 21.43 21.42 21.42 3.9K
12:29 21.47 21.47 21.45 21.46 12.6K
12:30 21.47 21.47 21.37 21.38 64.8K
12:31 21.42 21.42 21.41 21.42 12.2K
12:32 21.43 21.52 21.43 21.52 46.2K
12:33 21.52 21.53 21.52 21.53 5.7K
12:34 21.53 21.53 21.52 21.53 13.4K
12:35 21.52 21.55 21.52 21.55 31.9K
12:36 21.54 21.57 21.52 21.55 26.1K
12:37 21.55 21.57 21.55 21.57 5.7K
12:38 21.57 21.57 21.50 21.52 36.3K
12:39 21.53 21.53 21.52 21.53 4.4K
12:40 21.53 21.54 21.51 21.52 4.7K
12:41 21.52 21.52 21.49 21.49 6.2K
12:42 21.50 21.51 21.50 21.51 9.7K
12:43 21.51 21.54 21.51 21.52 3.2K
12:44 21.51 21.51 21.50 21.50 10.2K
12:45 21.49 21.51 21.49 21.51 9.7K
12:46 21.54 21.55 21.54 21.55 2.9K
12:47 21.55 21.60 21.55 21.60 8.7K
12:48 21.71 21.71 21.55 21.55 204.6K
12:49 21.57 21.57 21.53 21.53 8.6K
12:50 21.53 21.54 21.53 21.54 5.6K
12:51 21.54 21.54 21.49 21.50 44.2K
12:52 21.50 21.50 21.49 21.49 97.0K
12:53 21.50 21.53 21.45 21.47 63.0K
12:54 21.47 21.50 21.47 21.50 3.0K
12:55 21.50 21.58 21.50 21.58 5.7K
12:56 21.56 21.57 21.52 21.52 5.5K
12:57 21.54 21.61 21.54 21.58 6.4K
12:58 21.57 21.59 21.57 21.58 4.6K
12:59 21.57 21.58 21.55 21.58 3.9K
13:00 21.58 21.59 21.57 21.59 5.0K
13:01 21.57 21.57 21.56 21.57 4.6K
13:02 21.56 21.60 21.56 21.59 5.2K
13:03 21.63 21.63 21.59 21.61 12.5K
13:04 21.61 21.61 21.61 21.61 7.7K
13:05 21.64 21.65 21.64 21.65 2.5K
13:06 21.65 21.65 21.62 21.62 4.1K
13:07 21.62 21.63 21.61 21.61 5.9K
13:08 21.61 21.61 21.60 21.61 2.0K
13:09 21.63 21.64 21.61 21.61 4.3K
13:10 21.61 21.62 21.61 21.62 1.6K
13:11 21.62 21.63 21.60 21.63 4.6K
13:12 21.59 21.61 21.59 21.61 1.9K
13:13 21.62 21.64 21.62 21.64 8.2K
13:14 21.64 21.64 21.62 21.62 5.2K
13:15 21.61 21.61 21.60 21.60 5.0K
13:16 21.60 21.64 21.60 21.64 3.1K
13:17 21.62 21.63 21.62 21.63 3.0K
13:18 21.61 21.61 21.59 21.60 5.2K
13:19 21.60 21.61 21.59 21.59 2.8K
13:20 21.59 21.62 21.59 21.62 9.6K
13:21 21.62 21.62 21.61 21.62 9.7K
13:22 21.60 21.60 21.56 21.56 15.0K
13:23 21.57 21.57 21.51 21.51 8.4K
13:24 21.51 21.52 21.51 21.51 6.6K
13:25 21.52 21.52 21.51 21.51 8.6K
13:26 21.51 21.51 21.46 21.49 12.2K
13:27 21.45 21.47 21.44 21.47 5.5K
13:28 21.47 21.47 21.45 21.45 2.9K
13:29 21.45 21.49 21.45 21.47 2.9K
13:30 21.48 21.48 21.46 21.47 5.7K
13:31 21.47 21.48 21.45 21.46 4.9K
13:32 21.47 21.48 21.47 21.48 4.1K
13:33 21.48 21.48 21.47 21.47 6.5K
13:34 21.51 21.54 21.51 21.54 5.3K
13:35 21.53 21.56 21.53 21.55 15.7K
13:36 21.53 21.59 21.53 21.59 68.9K
13:37 21.58 21.58 21.53 21.53 5.0K
13:38 21.56 21.63 21.56 21.63 61.7K
13:39 21.64 21.66 21.63 21.64 6.1K
13:40 21.64 21.68 21.64 21.68 9.5K
13:41 21.66 21.67 21.65 21.67 8.0K
13:42 21.67 21.67 21.66 21.67 9.8K
13:43 21.67 21.68 21.67 21.68 4.2K
13:44 21.68 21.68 21.66 21.66 3.2K
13:45 21.66 21.68 21.66 21.67 4.1K
13:46 21.65 21.65 21.63 21.65 6.2K
13:47 21.64 21.65 21.64 21.65 2.8K
13:48 21.66 21.66 21.66 21.66 3.6K
13:49 21.67 21.67 21.62 21.62 7.3K
13:50 21.59 21.61 21.59 21.61 3.8K
13:51 21.59 21.59 21.59 21.59 4.4K
13:52 21.60 21.63 21.60 21.63 5.2K
13:53 21.62 21.62 21.60 21.60 9.1K
13:54 21.60 21.60 21.54 21.56 9.9K
13:55 21.56 21.61 21.56 21.60 5.0K
13:56 21.60 21.60 21.58 21.58 2.7K
13:57 21.58 21.59 21.57 21.59 6.3K
13:58 21.59 21.59 21.58 21.59 1.9K
13:59 21.59 21.59 21.56 21.56 4.2K
14:00 21.55 21.57 21.55 21.57 2.9K
14:01 21.57 21.60 21.57 21.60 4.2K
14:02 21.60 21.61 21.59 21.59 7.0K
14:03 21.59 21.61 21.58 21.61 5.9K
14:04 21.61 21.61 21.58 21.58 9.2K
14:05 21.58 21.58 21.57 21.57 4.1K
14:06 21.58 21.59 21.58 21.58 2.5K
14:07 21.58 21.58 21.47 21.47 10.7K
14:08 21.48 21.48 21.44 21.44 5.3K
14:09 21.45 21.45 21.42 21.42 3.4K
14:10 21.42 21.43 21.39 21.39 6.0K
14:11 21.39 21.39 21.34 21.34 19.2K
14:12 21.34 21.36 21.33 21.33 8.6K
14:13 21.34 21.34 21.31 21.33 7.9K
14:14 21.33 21.33 21.33 21.33 5.9K
14:15 21.29 21.29 21.28 21.28 8.4K
14:16 21.27 21.31 21.27 21.30 26.8K
14:17 21.30 21.30 21.26 21.26 13.1K
14:18 21.26 21.28 21.26 21.28 2.9K
14:19 21.29 21.29 21.29 21.29 4.0K
14:20 21.29 21.30 21.27 21.30 7.1K
14:21 21.30 21.30 21.25 21.25 14.7K
14:22 21.26 21.27 21.26 21.27 7.1K
14:23 21.27 21.29 21.26 21.26 4.1K
14:24 21.26 21.28 21.26 21.28 3.8K
14:25 21.28 21.29 21.28 21.29 6.9K
14:26 21.29 21.29 21.28 21.28 2.9K
14:27 21.28 21.28 21.22 21.22 7.1K
14:28 21.23 21.23 21.21 21.21 7.6K
14:29 21.21 21.30 21.21 21.26 23.7K
14:30 21.26 21.32 21.26 21.32 11.6K
14:31 21.30 21.31 21.29 21.30 7.1K
14:32 21.32 21.32 21.30 21.30 3.7K
14:33 21.30 21.32 21.30 21.32 4.5K
14:34 21.32 21.32 21.30 21.30 5.5K
14:35 21.31 21.37 21.31 21.37 7.9K
14:36 21.37 21.37 21.31 21.33 13.9K
14:37 21.34 21.38 21.34 21.38 6.1K
14:38 21.38 21.38 21.34 21.34 6.5K
14:39 21.34 21.34 21.31 21.31 3.5K
14:40 21.33 21.34 21.33 21.34 4.3K
14:41 21.33 21.34 21.33 21.34 1.5K
14:42 21.34 21.34 21.34 21.34 3.0K
14:43 21.34 21.35 21.34 21.35 3.2K
14:44 21.35 21.38 21.31 21.31 26.8K
14:45 21.31 21.33 21.31 21.33 3.5K
14:46 21.33 21.33 21.28 21.28 5.6K
14:47 21.28 21.29 21.28 21.29 2.1K
14:48 21.30 21.30 21.26 21.27 7.5K
14:49 21.27 21.29 21.27 21.29 4.4K
14:50 21.28 21.31 21.28 21.31 5.0K
14:51 21.31 21.31 21.27 21.28 6.9K
14:52 21.27 21.27 21.26 21.27 14.8K
14:53 21.28 21.28 21.26 21.26 7.4K
14:54 21.27 21.27 21.18 21.22 39.8K
14:55 21.21 21.21 21.18 21.18 8.3K
14:56 21.17 21.17 21.13 21.14 12.4K
14:57 21.16 21.16 21.14 21.15 5.5K
14:58 21.16 21.16 21.11 21.13 12.5K
14:59 21.13 21.13 21.07 21.07 12.1K
15:00 21.07 21.15 21.07 21.15 12.7K
15:01 21.15 21.17 21.14 21.14 4.6K
15:02 21.14 21.14 21.13 21.13 2.8K
15:03 21.12 21.12 21.08 21.08 9.9K
15:04 21.10 21.15 21.10 21.15 20.2K
15:05 21.15 21.15 21.11 21.11 5.0K
15:06 21.11 21.14 21.11 21.14 8.0K
15:07 21.17 21.19 21.17 21.18 6.8K
15:08 21.20 21.20 21.19 21.19 6.0K
15:09 21.19 21.19 21.13 21.13 6.0K
15:10 21.13 21.15 21.13 21.15 12.7K
15:11 21.15 21.15 21.14 21.14 2.9K
15:12 21.14 21.15 21.14 21.15 3.3K
15:13 21.12 21.14 21.12 21.14 11.2K
15:14 21.16 21.16 21.14 21.15 5.6K
15:15 21.15 21.15 21.13 21.14 2.1K
15:16 21.14 21.14 21.12 21.12 2.9K
15:17 21.12 21.14 21.12 21.14 7.0K
15:18 21.14 21.15 21.11 21.11 12.8K
15:19 21.11 21.11 21.09 21.09 18.7K
15:20 21.10 21.10 21.09 21.09 4.8K
15:21 21.09 21.09 21.08 21.08 7.2K
15:22 21.06 21.06 21.04 21.04 13.7K
15:23 21.04 21.05 21.02 21.03 13.2K
15:24 21.03 21.03 21.01 21.01 15.3K
15:25 21.01 21.01 20.98 20.98 14.9K
15:26 20.94 20.97 20.94 20.96 31.3K
15:27 20.95 20.97 20.95 20.97 11.3K
15:28 20.95 20.95 20.93 20.93 5.1K
15:29 20.96 20.97 20.93 20.94 23.0K
15:30 20.94 20.94 20.93 20.93 4.6K
15:31 20.94 20.95 20.93 20.95 4.8K
15:32 20.93 20.97 20.93 20.97 41.7K
15:33 20.97 21.03 20.97 21.03 9.2K
15:34 21.01 21.05 21.01 21.05 29.0K
15:35 21.04 21.07 21.03 21.03 396.0K
15:36 21.01 21.01 20.99 20.99 8.8K
15:37 21.00 21.01 20.99 21.00 13.8K
15:38 21.02 21.02 21.02 21.02 8.7K
15:39 21.02 21.02 20.94 20.94 35.4K
15:40 20.94 20.95 20.94 20.94 35.6K
15:41 20.94 20.94 20.93 20.94 11.4K
15:42 20.94 20.96 20.94 20.95 12.2K
15:43 20.95 20.95 20.91 20.91 12.6K
15:44 20.92 20.93 20.92 20.93 15.1K
15:45 20.92 20.94 20.91 20.91 15.8K
15:46 20.92 20.92 20.89 20.89 24.7K
15:47 20.88 20.89 20.88 20.89 17.8K
15:48 20.89 20.89 20.86 20.88 23.5K
15:49 20.88 20.88 20.88 20.88 13.8K
15:50 20.88 20.92 20.87 20.92 24.2K
15:51 20.94 21.01 20.94 21.01 27.4K
15:52 20.97 20.97 20.94 20.94 28.4K
15:53 20.93 20.99 20.93 20.99 25.5K
15:54 20.99 21.04 20.99 21.04 23.4K
15:55 21.05 21.05 21.04 21.05 31.9K
15:56 21.06 21.08 20.99 21.08 89.7K
15:57 21.09 21.09 21.04 21.04 55.6K
15:58 21.04 21.10 21.04 21.10 63.9K
15:59 21.08 21.10 21.07 21.10 76.9K
16:00 21.10 21.14 21.01 21.08 3,543.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし