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 21.00 21.40 20.96 21.18 105.3K
09:32 21.05 21.12 21.05 21.07 18.6K
09:33 21.07 21.17 21.07 21.16 5.7K
09:34 21.16 21.16 21.11 21.11 2.1K
09:35 21.11 21.13 21.11 21.12 6.0K
09:36 21.10 21.15 21.10 21.13 5.3K
09:37 21.13 21.13 21.08 21.08 7.9K
09:38 21.09 21.09 21.05 21.05 1.5K
09:39 21.05 21.15 21.05 21.12 4.1K
09:40 21.08 21.08 21.08 21.08 3.2K
09:41 21.10 21.10 21.06 21.08 4.0K
09:42 21.08 21.10 21.02 21.02 8.5K
09:43 21.02 21.02 21.00 21.02 5.5K
09:44 21.02 21.03 20.99 20.99 26.6K
09:45 20.97 20.97 20.94 20.94 14.1K
09:46 20.94 20.94 20.86 20.86 22.8K
09:47 20.86 20.86 20.78 20.78 7.1K
09:48 20.78 20.78 20.72 20.72 9.9K
09:49 20.72 20.73 20.72 20.72 9.3K
09:50 20.69 20.76 20.68 20.76 25.0K
09:51 20.76 20.76 20.72 20.76 12.9K
09:52 20.76 20.80 20.76 20.78 9.1K
09:53 20.78 20.78 20.76 20.77 5.2K
09:54 20.77 20.79 20.75 20.76 7.0K
09:55 20.76 20.84 20.76 20.84 3.8K
09:56 20.83 20.89 20.82 20.87 7.3K
09:57 20.86 20.87 20.83 20.87 11.3K
09:58 20.88 20.91 20.88 20.91 5.1K
09:59 20.91 20.92 20.89 20.89 13.7K
10:00 20.89 20.94 20.89 20.92 8.5K
10:01 20.93 20.96 20.92 20.96 7.7K
10:02 20.94 21.01 20.94 21.01 7.2K
10:03 21.00 21.00 20.98 21.00 6.1K
10:04 21.00 21.00 20.94 20.95 4.9K
10:05 20.94 20.95 20.93 20.93 2.2K
10:06 20.93 21.00 20.93 21.00 11.4K
10:07 21.01 21.04 21.00 21.02 4.4K
10:08 21.02 21.04 21.00 21.03 4.9K
10:09 21.03 21.06 21.03 21.06 8.2K
10:10 21.04 21.08 21.04 21.08 3.8K
10:11 21.08 21.08 21.05 21.05 5.8K
10:12 21.07 21.13 21.07 21.11 12.2K
10:13 21.12 21.12 21.07 21.11 12.5K
10:14 21.13 21.13 21.12 21.13 7.0K
10:15 21.13 21.14 21.10 21.10 16.2K
10:16 21.11 21.11 21.09 21.09 6.5K
10:17 21.08 21.12 21.08 21.09 10.1K
10:18 21.09 21.10 21.04 21.04 13.5K
10:19 21.05 21.06 21.03 21.06 3.2K
10:20 21.06 21.08 21.06 21.08 2.1K
10:21 21.08 21.14 21.08 21.14 4.3K
10:22 21.14 21.18 21.14 21.15 5.3K
10:23 21.15 21.17 21.15 21.15 4.3K
10:24 21.16 21.17 21.16 21.17 1.7K
10:25 21.17 21.17 21.16 21.16 1.9K
10:26 21.16 21.18 21.16 21.18 1.7K
10:27 21.18 21.18 21.18 21.18 2.5K
10:28 21.16 21.16 21.14 21.15 10.0K
10:29 21.15 21.15 21.12 21.13 3.9K
10:30 21.13 21.13 21.07 21.07 5.3K
10:31 21.07 21.09 21.05 21.05 8.4K
10:32 21.07 21.07 21.03 21.03 3.5K
10:33 21.03 21.03 21.01 21.01 5.0K
10:34 21.01 21.01 20.98 20.98 12.9K
10:35 20.98 21.03 20.98 21.03 5.0K
10:36 21.04 21.04 21.02 21.02 3.4K
10:37 21.02 21.02 21.01 21.01 3.8K
10:38 21.01 21.01 20.97 20.97 38.8K
10:39 20.99 21.01 20.96 20.96 4.3K
10:40 20.96 20.98 20.96 20.98 5.5K
10:41 21.00 21.01 21.00 21.01 3.1K
10:42 21.01 21.07 21.01 21.07 10.0K
10:43 21.07 21.10 21.07 21.10 2.5K
10:44 21.08 21.09 21.08 21.09 2.4K
10:45 21.08 21.12 21.07 21.12 7.3K
10:46 21.12 21.16 21.12 21.15 2.9K
10:47 21.15 21.15 21.10 21.11 6.3K
10:48 21.10 21.11 21.04 21.04 13.8K
10:49 21.03 21.04 21.00 21.01 2.7K
10:50 21.02 21.02 20.99 21.01 10.9K
10:51 21.01 21.03 21.01 21.03 8.8K
10:52 21.03 21.05 21.03 21.05 2.2K
10:53 21.03 21.03 21.00 21.00 3.9K
10:54 20.99 20.99 20.98 20.98 1.3K
10:55 20.98 20.99 20.97 20.97 3.0K
10:56 20.97 21.00 20.97 21.00 4.4K
10:57 21.00 21.00 21.00 21.00 2.3K
10:58 21.00 21.02 20.99 20.99 3.0K
10:59 20.99 20.99 20.96 20.96 3.1K
11:00 20.96 21.01 20.96 21.01 4.5K
11:01 21.01 21.05 20.99 21.05 4.1K
11:02 21.04 21.04 21.03 21.03 2.4K
11:03 21.03 21.03 21.01 21.01 16.7K
11:04 21.01 21.01 21.01 21.01 0.8K
11:05 21.01 21.01 21.01 21.01 6.6K
11:06 21.04 21.04 21.04 21.04 2.4K
11:07 21.04 21.04 21.04 21.04 4.4K
11:08 21.01 21.08 21.01 21.07 4.9K
11:09 21.07 21.10 21.07 21.10 1.4K
11:10 21.09 21.10 21.09 21.10 1.4K
11:11 21.09 21.12 21.09 21.12 3.8K
11:12 21.13 21.15 21.12 21.15 2.7K
11:13 21.13 21.15 21.13 21.15 4.5K
11:14 21.15 21.15 21.13 21.13 1.0K
11:15 21.15 21.15 21.13 21.13 4.1K
11:16 21.16 21.18 21.16 21.18 4.5K
11:17 21.18 21.20 21.18 21.19 2.4K
11:18 21.20 21.20 21.17 21.17 4.0K
11:19 21.17 21.17 21.16 21.16 3.2K
11:20 21.16 21.17 21.14 21.17 3.2K
11:21 21.17 21.17 21.15 21.15 4.3K
11:22 21.15 21.16 21.13 21.16 6.0K
11:23 21.17 21.18 21.17 21.18 2.8K
11:24 21.18 21.19 21.18 21.19 0.9K
11:25 21.19 21.20 21.18 21.20 7.2K
11:26 21.21 21.23 21.21 21.23 3.4K
11:27 21.24 21.24 21.24 21.24 5.9K
11:28 21.25 21.25 21.24 21.24 2.1K
11:29 21.24 21.24 21.24 21.24 1.5K
11:30 21.24 21.24 21.22 21.23 2.9K
11:31 21.23 21.23 21.18 21.20 8.8K
11:32 21.20 21.20 21.20 21.20 1.4K
11:33 21.20 21.21 21.20 21.21 3.7K
11:34 21.21 21.21 21.19 21.20 6.3K
11:35 21.20 21.20 21.18 21.18 2.0K
11:36 21.17 21.18 21.17 21.18 1.5K
11:37 21.16 21.16 21.16 21.16 2.8K
11:38 21.17 21.17 21.17 21.17 1.2K
11:39 21.17 21.18 21.17 21.18 1.7K
11:40 21.18 21.18 21.18 21.18 1.3K
11:41 21.19 21.20 21.18 21.19 3.6K
11:42 21.19 21.21 21.19 21.21 3.6K
11:43 21.21 21.21 21.21 21.21 1.1K
11:44 21.21 21.22 21.21 21.22 2.0K
11:45 21.22 21.22 21.20 21.20 3.8K
11:46 21.21 21.24 21.21 21.24 4.7K
11:47 21.24 21.24 21.23 21.23 2.2K
11:48 21.23 21.27 21.23 21.26 17.9K
11:49 21.26 21.30 21.26 21.30 2.8K
11:50 21.30 21.31 21.27 21.28 6.8K
11:51 21.26 21.30 21.24 21.24 9.5K
11:52 21.25 21.29 21.25 21.29 9.3K
11:53 21.30 21.30 21.28 21.28 3.2K
11:54 21.28 21.28 21.27 21.27 2.5K
11:55 21.27 21.27 21.26 21.26 3.3K
11:56 21.26 21.27 21.26 21.27 0.8K
11:57 21.27 21.27 21.27 21.27 1.1K
11:58 21.27 21.29 21.27 21.29 1.4K
11:59 21.29 21.29 21.29 21.29 1.2K
12:00 21.29 21.30 21.29 21.30 3.8K
12:01 21.30 21.33 21.30 21.32 5.1K
12:02 21.32 21.34 21.32 21.33 3.0K
12:03 21.33 21.34 21.32 21.34 3.7K
12:04 21.34 21.36 21.34 21.36 3.1K
12:05 21.35 21.36 21.35 21.36 6.2K
12:06 21.36 21.39 21.36 21.39 11.8K
12:07 21.40 21.40 21.40 21.40 6.4K
12:08 21.40 21.40 21.39 21.39 2.7K
12:09 21.39 21.39 21.39 21.39 1.0K
12:10 21.40 21.42 21.40 21.42 2.9K
12:11 21.40 21.40 21.38 21.38 4.7K
12:12 21.38 21.40 21.38 21.40 3.0K
12:13 21.40 21.40 21.40 21.40 2.2K
12:14 21.37 21.37 21.37 21.37 1.9K
12:15 21.38 21.38 21.37 21.37 2.8K
12:16 21.38 21.38 21.37 21.38 2.9K
12:17 21.38 21.39 21.37 21.39 1.5K
12:18 21.39 21.39 21.38 21.38 0.6K
12:19 21.38 21.39 21.37 21.39 1.3K
12:20 21.39 21.39 21.38 21.38 6.3K
12:21 21.38 21.40 21.38 21.40 2.7K
12:22 21.40 21.40 21.38 21.39 4.9K
12:23 21.39 21.39 21.37 21.38 2.7K
12:24 21.38 21.39 21.38 21.38 7.9K
12:25 21.37 21.38 21.36 21.37 3.4K
12:26 21.37 21.37 21.37 21.37 0.7K
12:27 21.37 21.38 21.37 21.37 3.4K
12:28 21.38 21.38 21.35 21.35 3.6K
12:29 21.35 21.37 21.35 21.37 1.2K
12:30 21.37 21.37 21.36 21.36 1.0K
12:31 21.37 21.39 21.37 21.39 1.4K
12:32 21.38 21.39 21.38 21.39 4.5K
12:33 21.39 21.40 21.39 21.40 1.8K
12:34 21.40 21.41 21.40 21.41 1.7K
12:35 21.39 21.39 21.39 21.39 1.5K
12:36 21.40 21.40 21.40 21.40 2.6K
12:37 21.42 21.42 21.42 21.42 2.8K
12:38 21.42 21.43 21.42 21.43 1.8K
12:39 21.43 21.47 21.43 21.47 4.0K
12:40 21.48 21.48 21.47 21.47 3.3K
12:41 21.47 21.49 21.47 21.49 1.4K
12:42 21.49 21.49 21.48 21.48 2.3K
12:43 21.48 21.48 21.48 21.48 1.5K
12:44 21.48 21.48 21.48 21.48 1.7K
12:45 21.48 21.52 21.48 21.52 6.0K
12:46 21.51 21.53 21.51 21.53 10.5K
12:47 21.51 21.52 21.51 21.52 2.8K
12:48 21.52 21.53 21.52 21.53 1.3K
12:49 21.53 21.53 21.52 21.52 1.9K
12:50 21.52 21.52 21.50 21.50 2.2K
12:51 21.50 21.51 21.50 21.51 4.5K
12:52 21.51 21.52 21.50 21.52 13.0K
12:53 21.55 21.55 21.53 21.53 2.9K
12:54 21.53 21.53 21.50 21.50 11.1K
12:55 21.52 21.52 21.51 21.51 4.2K
12:56 21.52 21.52 21.51 21.51 3.5K
12:57 21.50 21.51 21.50 21.50 8.8K
12:58 21.50 21.51 21.50 21.51 3.0K
12:59 21.51 21.51 21.50 21.51 1.5K
13:00 21.51 21.53 21.51 21.52 2.6K
13:01 21.53 21.54 21.52 21.54 5.1K
13:02 21.53 21.54 21.53 21.54 4.0K
13:03 21.54 21.56 21.54 21.54 5.9K
13:04 21.54 21.54 21.53 21.53 3.3K
13:05 21.54 21.55 21.54 21.55 2.8K
13:06 21.56 21.56 21.55 21.55 3.0K
13:07 21.55 21.55 21.53 21.54 1.3K
13:08 21.55 21.55 21.54 21.54 2.2K
13:09 21.54 21.54 21.51 21.52 3.8K
13:10 21.52 21.52 21.52 21.52 1.0K
13:11 21.52 21.52 21.51 21.51 2.3K
13:12 21.51 21.51 21.50 21.50 3.7K
13:13 21.51 21.51 21.50 21.50 3.5K
13:14 21.49 21.49 21.48 21.49 2.9K
13:15 21.49 21.50 21.48 21.50 10.8K
13:16 21.51 21.53 21.48 21.48 6.8K
13:17 21.49 21.49 21.47 21.47 3.2K
13:18 21.47 21.48 21.47 21.47 5.2K
13:19 21.47 21.48 21.47 21.47 2.5K
13:20 21.47 21.47 21.47 21.47 2.1K
13:21 21.47 21.48 21.47 21.48 6.9K
13:22 21.48 21.51 21.48 21.51 3.1K
13:23 21.51 21.51 21.51 21.51 1.8K
13:24 21.51 21.51 21.51 21.51 0.4K
13:25 21.51 21.51 21.51 21.51 1.0K
13:26 21.50 21.50 21.49 21.49 1.8K
13:27 21.49 21.49 21.48 21.48 1.5K
13:28 21.47 21.47 21.47 21.47 4.1K
13:29 21.47 21.49 21.47 21.49 1.2K
13:30 21.49 21.49 21.46 21.46 4.1K
13:31 21.47 21.47 21.46 21.46 3.3K
13:32 21.46 21.46 21.41 21.41 4.8K
13:33 21.41 21.41 21.41 21.41 0.6K
13:34 21.41 21.41 21.39 21.41 7.6K
13:35 21.41 21.41 21.39 21.41 1.4K
13:36 21.38 21.40 21.38 21.40 6.3K
13:37 21.40 21.42 21.40 21.42 5.2K
13:38 21.42 21.42 21.42 21.42 0.6K
13:39 21.42 21.42 21.41 21.42 2.7K
13:40 21.42 21.42 21.41 21.41 2.5K
13:41 21.41 21.41 21.41 21.41 1.1K
13:42 21.41 21.41 21.39 21.39 16.3K
13:43 21.39 21.41 21.39 21.41 1.2K
13:44 21.41 21.41 21.41 21.41 0.5K
13:45 21.42 21.43 21.42 21.43 2.0K
13:46 21.43 21.43 21.43 21.43 1.4K
13:47 21.43 21.43 21.43 21.43 2.9K
13:48 21.44 21.44 21.44 21.44 4.9K
13:49 21.44 21.44 21.43 21.44 8.3K
13:50 21.44 21.44 21.44 21.44 0.8K
13:51 21.44 21.44 21.44 21.44 1.3K
13:52 21.44 21.44 21.43 21.43 9.1K
13:53 21.43 21.46 21.43 21.46 2.5K
13:54 21.46 21.46 21.45 21.45 3.4K
13:55 21.46 21.46 21.45 21.45 3.2K
13:56 21.45 21.45 21.43 21.43 4.7K
13:57 21.43 21.43 21.42 21.42 2.6K
13:58 21.42 21.42 21.41 21.41 0.6K
13:59 21.41 21.41 21.40 21.40 1.9K
14:00 21.40 21.40 21.38 21.39 2.6K
14:01 21.39 21.39 21.37 21.37 19.5K
14:02 21.37 21.37 21.33 21.33 1.9K
14:03 21.33 21.37 21.33 21.37 2.4K
14:04 21.36 21.36 21.34 21.34 2.0K
14:05 21.34 21.35 21.34 21.34 1.0K
14:06 21.34 21.34 21.33 21.33 1.1K
14:07 21.33 21.34 21.33 21.34 11.9K
14:08 21.34 21.34 21.34 21.34 1.6K
14:09 21.35 21.36 21.35 21.35 1.8K
14:10 21.35 21.35 21.32 21.32 3.8K
14:11 21.32 21.34 21.32 21.34 3.3K
14:12 21.34 21.35 21.33 21.33 1.7K
14:13 21.34 21.34 21.34 21.34 2.6K
14:14 21.34 21.34 21.33 21.34 2.0K
14:15 21.33 21.33 21.30 21.30 3.9K
14:16 21.30 21.30 21.30 21.30 2.2K
14:17 21.30 21.32 21.30 21.32 3.0K
14:18 21.29 21.29 21.28 21.28 4.1K
14:19 21.29 21.30 21.29 21.30 2.8K
14:20 21.32 21.32 21.32 21.32 3.6K
14:21 21.32 21.32 21.32 21.32 2.1K
14:22 21.32 21.34 21.32 21.34 4.1K
14:23 21.34 21.34 21.33 21.33 3.5K
14:24 21.32 21.32 21.31 21.31 1.1K
14:25 21.31 21.33 21.31 21.33 3.4K
14:26 21.34 21.34 21.34 21.34 3.0K
14:27 21.37 21.37 21.37 21.37 3.0K
14:28 21.38 21.38 21.37 21.37 3.5K
14:29 21.36 21.36 21.36 21.36 1.9K
14:30 21.36 21.36 21.35 21.36 2.9K
14:31 21.37 21.40 21.37 21.40 6.3K
14:32 21.40 21.40 21.39 21.40 5.1K
14:33 21.40 21.41 21.40 21.41 2.1K
14:34 21.41 21.41 21.40 21.40 5.8K
14:35 21.40 21.41 21.40 21.41 1.6K
14:36 21.41 21.44 21.41 21.44 5.5K
14:37 21.43 21.44 21.43 21.44 2.1K
14:38 21.43 21.45 21.42 21.42 4.4K
14:39 21.42 21.42 21.39 21.39 4.2K
14:40 21.39 21.39 21.39 21.39 2.6K
14:41 21.39 21.39 21.39 21.39 2.4K
14:42 21.39 21.41 21.39 21.41 8.2K
14:43 21.41 21.41 21.39 21.39 3.5K
14:44 21.39 21.39 21.39 21.39 1.7K
14:45 21.39 21.39 21.39 21.39 1.4K
14:46 21.39 21.40 21.39 21.39 3.9K
14:47 21.39 21.39 21.38 21.39 3.5K
14:48 21.39 21.39 21.39 21.39 6.2K
14:49 21.37 21.37 21.36 21.36 7.0K
14:50 21.36 21.38 21.36 21.38 10.5K
14:51 21.38 21.38 21.35 21.35 5.2K
14:52 21.35 21.35 21.34 21.35 4.0K
14:53 21.35 21.35 21.35 21.35 1.4K
14:54 21.35 21.35 21.33 21.33 4.9K
14:55 21.33 21.36 21.33 21.36 4.8K
14:56 21.36 21.36 21.32 21.32 4.7K
14:57 21.32 21.35 21.32 21.35 2.9K
14:58 21.35 21.35 21.35 21.35 2.4K
14:59 21.35 21.36 21.33 21.33 3.5K
15:00 21.33 21.34 21.32 21.34 2.4K
15:01 21.33 21.33 21.33 21.33 2.4K
15:02 21.31 21.32 21.31 21.32 5.5K
15:03 21.32 21.33 21.32 21.33 2.7K
15:04 21.33 21.35 21.33 21.34 2.6K
15:05 21.34 21.34 21.33 21.33 3.4K
15:06 21.33 21.33 21.33 21.33 1.1K
15:07 21.33 21.34 21.33 21.34 2.3K
15:08 21.34 21.35 21.34 21.35 1.1K
15:09 21.32 21.32 21.30 21.30 5.3K
15:10 21.30 21.31 21.30 21.31 1.4K
15:11 21.31 21.31 21.30 21.30 3.0K
15:12 21.30 21.30 21.29 21.30 1.6K
15:13 21.30 21.31 21.30 21.31 2.4K
15:14 21.32 21.32 21.29 21.29 3.3K
15:15 21.29 21.29 21.29 21.29 0.6K
15:16 21.29 21.29 21.29 21.29 5.3K
15:17 21.29 21.30 21.29 21.30 2.6K
15:18 21.30 21.31 21.30 21.31 2.8K
15:19 21.30 21.30 21.30 21.30 3.0K
15:20 21.30 21.30 21.30 21.30 1.9K
15:21 21.30 21.32 21.30 21.32 3.4K
15:22 21.32 21.32 21.30 21.30 3.3K
15:23 21.30 21.30 21.30 21.30 1.7K
15:24 21.30 21.30 21.29 21.29 3.4K
15:25 21.29 21.29 21.29 21.29 5.9K
15:26 21.29 21.29 21.29 21.29 1.6K
15:27 21.29 21.29 21.27 21.27 7.6K
15:28 21.27 21.29 21.27 21.29 3.2K
15:29 21.29 21.29 21.28 21.28 3.1K
15:30 21.28 21.28 21.27 21.27 3.0K
15:31 21.27 21.29 21.27 21.29 5.0K
15:32 21.28 21.30 21.28 21.30 6.3K
15:33 21.30 21.32 21.30 21.31 5.5K
15:34 21.31 21.32 21.31 21.32 2.2K
15:35 21.32 21.32 21.31 21.32 3.6K
15:36 21.32 21.39 21.31 21.39 14.2K
15:37 21.36 21.36 21.35 21.35 6.0K
15:38 21.35 21.38 21.35 21.37 8.4K
15:39 21.37 21.37 21.34 21.34 6.6K
15:40 21.35 21.35 21.34 21.35 5.3K
15:41 21.34 21.36 21.34 21.36 3.2K
15:42 21.36 21.38 21.36 21.38 4.8K
15:43 21.38 21.39 21.35 21.35 6.2K
15:44 21.36 21.36 21.36 21.36 5.5K
15:45 21.36 21.37 21.35 21.35 6.5K
15:46 21.35 21.35 21.33 21.34 7.8K
15:47 21.34 21.34 21.33 21.34 8.4K
15:48 21.35 21.35 21.32 21.33 8.3K
15:49 21.33 21.35 21.33 21.35 6.2K
15:50 21.35 21.35 21.33 21.33 12.0K
15:51 21.33 21.34 21.33 21.33 10.1K
15:52 21.33 21.33 21.30 21.31 8.5K
15:53 21.35 21.37 21.35 21.37 16.2K
15:54 21.37 21.39 21.37 21.38 14.2K
15:55 21.37 21.37 21.35 21.36 11.9K
15:56 21.34 21.34 21.32 21.34 30.9K
15:57 21.35 21.35 21.30 21.30 41.5K
15:58 21.31 21.34 21.31 21.34 41.3K
15:59 21.34 21.35 21.32 21.32 47.0K
16:00 21.31 21.59 21.31 21.32 632.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし