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 20.67 21.19 20.60 20.65 126.2K
09:32 20.66 20.71 20.61 20.67 12.9K
09:33 20.69 20.71 20.64 20.64 22.0K
09:34 20.62 20.64 20.60 20.60 9.9K
09:35 20.65 20.67 20.64 20.66 6.1K
09:36 20.61 20.61 20.54 20.57 26.2K
09:37 20.60 20.60 20.57 20.58 10.9K
09:38 20.58 20.63 20.56 20.63 19.3K
09:39 20.68 20.68 20.62 20.62 12.4K
09:40 20.62 20.67 20.62 20.67 2.1K
09:41 20.68 20.68 20.65 20.65 13.4K
09:42 20.65 20.68 20.65 20.68 12.6K
09:43 20.60 20.62 20.59 20.59 11.7K
09:44 20.59 20.64 20.59 20.63 10.8K
09:45 20.63 20.63 20.62 20.63 4.7K
09:46 20.64 20.66 20.64 20.66 10.0K
09:47 20.67 20.67 20.65 20.66 12.0K
09:48 20.67 20.72 20.67 20.72 19.0K
09:49 20.72 20.72 20.70 20.71 5.5K
09:50 20.71 20.71 20.68 20.69 3.6K
09:51 20.70 20.70 20.63 20.63 13.6K
09:52 20.65 20.65 20.63 20.65 3.5K
09:53 20.65 20.67 20.64 20.67 7.5K
09:54 20.68 20.70 20.68 20.70 5.1K
09:55 20.70 20.77 20.70 20.76 10.1K
09:56 20.76 20.81 20.76 20.81 4.2K
09:57 20.80 20.89 20.79 20.89 21.3K
09:58 20.89 20.89 20.85 20.89 20.8K
09:59 20.89 20.89 20.84 20.84 13.3K
10:00 20.87 20.89 20.87 20.88 14.1K
10:01 20.88 20.89 20.79 20.79 50.0K
10:02 20.80 20.87 20.80 20.87 21.0K
10:03 20.88 20.93 20.88 20.93 6.4K
10:04 20.93 21.05 20.93 21.05 25.6K
10:05 21.04 21.04 21.04 21.04 7.3K
10:06 21.04 21.04 20.98 20.98 19.7K
10:07 20.99 21.01 20.99 21.01 8.3K
10:08 21.05 21.05 21.04 21.05 5.2K
10:09 21.05 21.06 21.05 21.06 8.6K
10:10 21.05 21.09 21.04 21.09 26.2K
10:11 21.09 21.10 21.05 21.10 8.3K
10:12 21.10 21.13 21.10 21.12 10.3K
10:13 21.12 21.12 21.06 21.06 30.1K
10:14 21.07 21.09 21.07 21.08 3.4K
10:15 21.08 21.08 21.07 21.07 2.4K
10:16 21.07 21.08 21.06 21.07 7.5K
10:17 21.09 21.11 21.09 21.11 7.2K
10:18 21.11 21.14 21.10 21.10 13.6K
10:19 21.10 21.14 21.10 21.14 4.5K
10:20 21.14 21.14 21.14 21.14 2.6K
10:21 21.14 21.15 21.13 21.13 3.8K
10:22 21.14 21.15 21.14 21.15 3.6K
10:23 21.13 21.14 21.11 21.11 20.5K
10:24 21.11 21.11 21.10 21.10 1.1K
10:25 21.11 21.11 21.10 21.10 1.3K
10:26 21.08 21.08 21.06 21.07 8.6K
10:27 21.07 21.07 21.01 21.01 9.4K
10:28 21.01 21.04 21.01 21.02 4.4K
10:29 21.02 21.02 21.01 21.01 5.6K
10:30 21.01 21.01 20.98 20.99 7.2K
10:31 20.99 21.00 20.96 20.96 5.5K
10:32 20.96 20.98 20.96 20.97 2.3K
10:33 20.97 21.00 20.97 21.00 2.7K
10:34 20.96 21.01 20.96 21.01 5.3K
10:35 21.01 21.01 20.99 20.99 2.3K
10:36 20.99 21.01 20.99 21.00 3.8K
10:37 21.03 21.04 21.03 21.04 4.4K
10:38 21.03 21.03 21.01 21.01 4.4K
10:39 21.01 21.02 20.99 21.02 2.0K
10:40 21.02 21.03 21.02 21.02 2.7K
10:41 21.01 21.04 21.01 21.04 4.2K
10:42 21.04 21.05 21.04 21.05 1.5K
10:43 21.05 21.05 21.03 21.03 0.8K
10:44 21.01 21.01 21.00 21.00 3.3K
10:45 21.00 21.01 21.00 21.00 3.4K
10:46 21.00 21.03 21.00 21.03 5.1K
10:47 21.02 21.03 21.02 21.03 2.5K
10:48 21.03 21.09 21.03 21.08 4.7K
10:49 21.08 21.09 21.08 21.08 1.1K
10:50 21.08 21.08 21.06 21.06 8.9K
10:51 21.06 21.06 21.02 21.02 5.0K
10:52 21.02 21.03 21.01 21.03 8.8K
10:53 21.04 21.06 21.04 21.06 1.6K
10:54 21.06 21.07 21.04 21.07 4.2K
10:55 21.06 21.07 21.06 21.07 5.1K
10:56 21.07 21.07 21.06 21.07 2.4K
10:57 21.07 21.11 21.07 21.10 6.4K
10:58 21.12 21.13 21.07 21.07 5.6K
10:59 21.07 21.07 21.07 21.07 0.9K
11:00 21.09 21.09 21.08 21.09 3.6K
11:01 21.09 21.09 21.09 21.09 1.8K
11:02 21.10 21.11 21.10 21.11 3.0K
11:03 21.12 21.16 21.12 21.16 8.8K
11:04 21.17 21.17 21.14 21.14 3.1K
11:05 21.14 21.15 21.14 21.15 0.9K
11:06 21.15 21.16 21.14 21.16 2.5K
11:07 21.17 21.20 21.16 21.20 4.2K
11:08 21.20 21.23 21.20 21.21 3.9K
11:09 21.21 21.21 21.19 21.21 5.0K
11:10 21.21 21.23 21.21 21.23 1.9K
11:11 21.20 21.20 21.18 21.19 15.1K
11:12 21.19 21.19 21.16 21.16 1.4K
11:13 21.16 21.19 21.16 21.18 1.7K
11:14 21.18 21.20 21.18 21.20 3.8K
11:15 21.21 21.21 21.19 21.19 1.4K
11:16 21.19 21.21 21.19 21.21 4.0K
11:17 21.21 21.21 21.19 21.19 2.9K
11:18 21.19 21.19 21.19 21.19 2.1K
11:19 21.19 21.20 21.19 21.20 1.0K
11:20 21.23 21.23 21.23 21.23 2.6K
11:21 21.23 21.25 21.22 21.22 2.5K
11:22 21.25 21.25 21.25 21.25 2.9K
11:23 21.25 21.26 21.22 21.23 7.2K
11:24 21.23 21.24 21.23 21.24 2.9K
11:25 21.24 21.26 21.24 21.25 5.5K
11:26 21.26 21.28 21.26 21.28 8.4K
11:27 21.27 21.27 21.26 21.26 2.0K
11:28 21.27 21.29 21.27 21.28 10.5K
11:29 21.27 21.27 21.26 21.26 1.5K
11:30 21.24 21.24 21.23 21.23 1.6K
11:31 21.22 21.25 21.22 21.24 1.9K
11:32 21.22 21.24 21.22 21.24 6.1K
11:33 21.23 21.29 21.23 21.28 3.7K
11:34 21.29 21.31 21.26 21.26 17.9K
11:35 21.26 21.26 21.25 21.26 5.7K
11:36 21.26 21.26 21.25 21.25 1.2K
11:37 21.23 21.26 21.23 21.26 2.0K
11:38 21.25 21.27 21.25 21.27 4.0K
11:39 21.28 21.29 21.28 21.29 2.1K
11:40 21.29 21.29 21.28 21.29 3.6K
11:41 21.31 21.31 21.31 21.31 3.2K
11:42 21.31 21.31 21.29 21.30 6.8K
11:43 21.30 21.30 21.28 21.29 1.9K
11:44 21.27 21.27 21.27 21.27 4.4K
11:45 21.27 21.27 21.24 21.24 3.7K
11:46 21.24 21.24 21.24 21.24 1.3K
11:47 21.24 21.25 21.24 21.24 1.5K
11:48 21.25 21.25 21.23 21.23 1.9K
11:49 21.23 21.23 21.22 21.23 2.4K
11:50 21.23 21.23 21.22 21.23 2.0K
11:51 21.23 21.23 21.22 21.22 4.2K
11:52 21.22 21.22 21.22 21.22 2.1K
11:53 21.22 21.24 21.22 21.24 3.8K
11:54 21.24 21.27 21.24 21.27 1.3K
11:55 21.27 21.27 21.26 21.26 1.8K
11:56 21.26 21.27 21.25 21.26 2.3K
11:57 21.25 21.26 21.25 21.26 1.1K
11:58 21.26 21.26 21.26 21.26 0.5K
11:59 21.26 21.26 21.23 21.23 3.0K
12:00 21.23 21.24 21.23 21.24 3.3K
12:01 21.24 21.24 21.24 21.24 0.4K
12:02 21.24 21.26 21.24 21.26 3.8K
12:03 21.21 21.21 21.14 21.14 86.4K
12:04 21.16 21.16 21.16 21.16 4.0K
12:05 21.16 21.17 21.16 21.16 1.0K
12:06 21.16 21.17 21.15 21.15 1.2K
12:07 21.15 21.16 21.15 21.15 1.4K
12:08 21.17 21.17 21.16 21.16 2.0K
12:09 21.16 21.17 21.12 21.13 4.2K
12:10 21.13 21.14 21.12 21.13 5.4K
12:11 21.13 21.14 21.11 21.14 1.7K
12:12 21.14 21.14 21.14 21.14 0.8K
12:13 21.14 21.14 21.12 21.12 2.3K
12:14 21.12 21.15 21.12 21.15 12.6K
12:15 21.15 21.17 21.15 21.17 1.4K
12:16 21.17 21.17 21.17 21.17 9.7K
12:17 21.17 21.17 21.15 21.15 2.9K
12:18 21.15 21.17 21.15 21.15 1.0K
12:19 21.16 21.16 21.15 21.15 1.5K
12:20 21.13 21.13 21.13 21.13 1.1K
12:21 21.13 21.13 21.12 21.12 0.9K
12:22 21.11 21.11 21.00 21.00 19.4K
12:23 21.00 21.05 21.00 21.01 6.5K
12:24 21.01 21.05 21.01 21.04 1.7K
12:25 21.04 21.04 21.04 21.04 2.6K
12:26 21.04 21.05 21.04 21.05 2.4K
12:27 21.04 21.07 21.04 21.07 3.8K
12:28 21.07 21.07 21.06 21.06 1.8K
12:29 21.06 21.08 21.06 21.08 1.5K
12:30 21.08 21.10 21.08 21.10 1.9K
12:31 21.10 21.10 21.10 21.10 1.3K
12:32 21.10 21.10 21.10 21.10 1.7K
12:33 21.09 21.10 21.09 21.09 1.2K
12:34 21.09 21.09 21.09 21.09 0.8K
12:35 21.09 21.09 21.09 21.09 3.0K
12:36 21.09 21.12 21.09 21.12 3.9K
12:37 21.11 21.12 21.11 21.12 1.2K
12:38 21.12 21.13 21.12 21.13 2.5K
12:39 21.13 21.13 21.13 21.13 0.2K
12:40 21.13 21.13 21.12 21.12 2.6K
12:41 21.12 21.12 21.07 21.07 3.0K
12:42 21.07 21.12 21.07 21.12 4.3K
12:43 21.11 21.11 21.11 21.11 0.7K
12:44 21.11 21.11 21.10 21.10 2.1K
12:45 21.10 21.11 21.10 21.11 1.8K
12:46 21.11 21.11 21.11 21.11 0.8K
12:47 21.11 21.11 21.11 21.11 3.3K
12:48 21.11 21.11 21.08 21.09 3.5K
12:49 21.09 21.10 21.09 21.10 2.2K
12:50 21.10 21.10 21.10 21.10 0.6K
12:51 21.11 21.15 21.11 21.15 2.6K
12:52 21.15 21.15 21.13 21.13 0.7K
12:53 21.13 21.16 21.13 21.16 2.3K
12:54 21.16 21.17 21.16 21.16 1.1K
12:55 21.16 21.16 21.16 21.16 2.1K
12:56 21.16 21.19 21.16 21.19 0.9K
12:57 21.19 21.19 21.17 21.17 2.8K
12:58 21.17 21.18 21.17 21.17 2.0K
12:59 21.17 21.19 21.17 21.18 0.9K
13:00 21.18 21.18 21.18 21.18 2.1K
13:01 21.16 21.17 21.15 21.15 2.8K
13:02 21.15 21.17 21.15 21.15 2.7K
13:03 21.15 21.15 21.15 21.15 1.0K
13:04 21.15 21.21 21.15 21.21 3.4K
13:05 21.21 21.24 21.21 21.24 1.0K
13:06 21.24 21.25 21.22 21.25 2.2K
13:07 21.25 21.27 21.25 21.26 4.0K
13:08 21.26 21.27 21.24 21.26 1.8K
13:09 21.26 21.28 21.26 21.27 0.7K
13:10 21.27 21.28 21.27 21.27 0.8K
13:11 21.27 21.27 21.25 21.25 2.8K
13:12 21.25 21.25 21.25 21.25 1.1K
13:13 21.25 21.26 21.25 21.26 2.3K
13:14 21.26 21.26 21.25 21.25 1.8K
13:15 21.25 21.25 21.25 21.25 1.0K
13:16 21.25 21.25 21.25 21.25 6.1K
13:17 21.25 21.25 21.21 21.21 1.0K
13:18 21.20 21.20 21.20 21.20 2.0K
13:19 21.20 21.20 21.18 21.18 6.1K
13:20 21.18 21.18 21.17 21.17 1.4K
13:21 21.17 21.18 21.17 21.18 1.3K
13:22 21.18 21.18 21.18 21.18 2.2K
13:23 21.18 21.19 21.17 21.19 3.2K
13:24 21.19 21.19 21.19 21.19 0.9K
13:25 21.17 21.17 21.14 21.14 7.7K
13:26 21.14 21.16 21.14 21.16 0.5K
13:27 21.16 21.16 21.15 21.15 1.5K
13:28 21.15 21.18 21.15 21.18 4.2K
13:29 21.18 21.19 21.18 21.19 2.7K
13:30 21.19 21.21 21.19 21.19 1.1K
13:31 21.18 21.18 21.15 21.15 1.9K
13:32 21.16 21.17 21.16 21.16 1.2K
13:33 21.16 21.16 21.16 21.16 2.2K
13:34 21.17 21.18 21.17 21.18 2.7K
13:35 21.16 21.17 21.16 21.17 1.4K
13:36 21.19 21.19 21.19 21.19 2.0K
13:37 21.19 21.19 21.19 21.19 0.5K
13:38 21.19 21.19 21.15 21.15 0.7K
13:39 21.15 21.15 21.15 21.15 1.0K
13:40 21.14 21.14 21.13 21.13 3.5K
13:41 21.11 21.11 21.11 21.11 6.1K
13:42 21.09 21.11 21.09 21.11 4.2K
13:43 21.11 21.11 21.11 21.11 1.3K
13:44 21.11 21.11 21.11 21.11 0.6K
13:45 21.11 21.11 21.11 21.11 0.5K
13:46 21.11 21.13 21.11 21.13 4.5K
13:47 21.12 21.13 21.12 21.13 1.0K
13:48 21.14 21.14 21.14 21.14 2.0K
13:49 21.14 21.14 21.14 21.14 0.9K
13:50 21.14 21.14 21.12 21.12 0.8K
13:51 21.12 21.15 21.12 21.15 3.7K
13:52 21.15 21.15 21.15 21.15 0.8K
13:53 21.17 21.18 21.17 21.17 2.1K
13:54 21.15 21.15 21.14 21.14 9.2K
13:55 21.13 21.13 21.09 21.09 5.6K
13:56 21.10 21.11 21.10 21.10 3.3K
13:57 21.10 21.10 21.09 21.09 1.2K
13:58 21.09 21.09 21.07 21.07 2.5K
13:59 21.07 21.07 21.07 21.07 1.3K
14:00 21.07 21.07 21.06 21.07 3.8K
14:01 21.07 21.07 21.06 21.06 0.7K
14:02 21.07 21.07 21.07 21.07 2.1K
14:03 21.07 21.08 21.07 21.08 3.3K
14:04 21.09 21.10 21.08 21.09 1.7K
14:05 21.09 21.10 21.09 21.10 0.4K
14:06 21.11 21.11 21.11 21.11 1.1K
14:07 21.11 21.12 21.11 21.12 1.0K
14:08 21.12 21.12 21.12 21.12 0.9K
14:09 21.12 21.12 21.12 21.12 1.2K
14:10 21.12 21.12 21.11 21.11 2.3K
14:11 21.11 21.11 21.09 21.09 3.1K
14:12 21.10 21.10 21.09 21.09 1.4K
14:13 21.09 21.09 21.09 21.09 2.3K
14:14 21.09 21.10 21.09 21.10 1.1K
14:15 21.10 21.10 21.07 21.07 2.3K
14:16 21.07 21.07 21.06 21.06 3.5K
14:17 21.06 21.06 21.05 21.05 1.3K
14:18 21.06 21.06 21.06 21.06 1.6K
14:19 21.05 21.05 21.03 21.03 5.1K
14:20 21.03 21.03 20.97 20.97 11.8K
14:21 20.96 20.97 20.96 20.96 1.8K
14:22 20.99 20.99 20.98 20.98 7.0K
14:23 20.99 20.99 20.99 20.99 0.8K
14:24 20.98 21.01 20.98 21.01 4.8K
14:25 21.01 21.01 21.01 21.01 0.9K
14:26 21.00 21.00 21.00 21.00 1.6K
14:27 21.00 21.01 21.00 21.01 1.4K
14:28 21.02 21.02 21.00 21.00 4.9K
14:29 21.01 21.02 21.01 21.02 4.4K
14:30 21.02 21.02 21.02 21.02 1.2K
14:31 21.01 21.02 21.01 21.02 3.9K
14:32 21.02 21.03 21.02 21.02 1.0K
14:33 21.02 21.02 21.01 21.02 4.3K
14:34 21.02 21.03 21.02 21.03 4.8K
14:35 21.02 21.03 21.02 21.03 3.5K
14:36 21.03 21.03 20.97 20.97 16.5K
14:37 20.98 21.00 20.98 21.00 2.4K
14:38 20.99 21.00 20.99 21.00 0.6K
14:39 21.00 21.00 21.00 21.00 1.5K
14:40 21.00 21.01 21.00 21.00 2.5K
14:41 20.99 21.00 20.99 21.00 1.2K
14:42 20.99 20.99 20.98 20.99 1.9K
14:43 20.99 20.99 20.98 20.98 8.5K
14:44 20.98 20.98 20.97 20.97 2.4K
14:45 20.96 20.97 20.95 20.97 5.1K
14:46 20.97 20.98 20.97 20.98 2.1K
14:47 20.98 20.98 20.97 20.97 6.3K
14:48 20.96 20.96 20.94 20.94 3.1K
14:49 20.95 20.97 20.94 20.97 4.5K
14:50 20.97 20.97 20.96 20.96 0.5K
14:51 20.96 20.98 20.96 20.98 3.0K
14:52 20.97 20.97 20.97 20.97 1.8K
14:53 20.96 20.96 20.96 20.96 3.0K
14:54 20.96 20.97 20.96 20.97 3.9K
14:55 20.97 20.97 20.96 20.96 1.9K
14:56 20.96 20.96 20.95 20.96 1.3K
14:57 20.96 20.96 20.94 20.94 3.4K
14:58 20.94 20.95 20.93 20.93 2.8K
14:59 20.95 20.95 20.95 20.95 1.6K
15:00 20.94 20.97 20.94 20.97 10.1K
15:01 20.97 20.99 20.97 20.99 3.1K
15:02 20.99 20.99 20.99 20.99 4.4K
15:03 20.99 20.99 20.99 20.99 1.6K
15:04 20.99 20.99 20.98 20.98 3.3K
15:05 20.98 21.01 20.98 21.00 4.9K
15:06 21.00 21.00 21.00 21.00 0.6K
15:07 21.00 21.02 21.00 21.02 7.3K
15:08 21.03 21.03 21.03 21.03 3.2K
15:09 21.03 21.03 21.03 21.03 2.3K
15:10 21.03 21.03 21.02 21.02 2.2K
15:11 21.02 21.02 21.01 21.01 3.1K
15:12 21.01 21.02 21.01 21.02 1.8K
15:13 21.02 21.02 21.02 21.02 1.5K
15:14 21.02 21.02 21.02 21.02 1.5K
15:15 21.02 21.02 21.02 21.02 1.8K
15:16 21.02 21.02 21.02 21.02 3.4K
15:17 21.04 21.04 21.04 21.04 10.6K
15:18 21.04 21.06 21.04 21.04 9.3K
15:19 21.02 21.02 21.02 21.02 1.4K
15:20 21.02 21.02 21.02 21.02 1.7K
15:21 21.02 21.03 21.02 21.02 1.3K
15:22 21.02 21.02 21.02 21.02 1.7K
15:23 21.02 21.02 21.02 21.02 1.3K
15:24 21.02 21.02 20.97 20.97 8.0K
15:25 20.97 20.98 20.97 20.98 4.2K
15:26 20.98 20.98 20.97 20.98 6.8K
15:27 20.98 20.98 20.96 20.96 4.0K
15:28 20.96 20.97 20.95 20.97 11.1K
15:29 20.97 20.99 20.97 20.99 5.0K
15:30 20.99 20.99 20.96 20.98 6.7K
15:31 20.98 20.99 20.98 20.99 4.7K
15:32 20.99 21.00 20.99 20.99 16.6K
15:33 20.98 21.06 20.98 21.04 44.9K
15:34 21.05 21.06 21.05 21.05 2.3K
15:35 21.06 21.08 21.06 21.08 7.0K
15:36 21.08 21.09 21.06 21.07 18.2K
15:37 21.08 21.08 21.08 21.08 2.5K
15:38 21.08 21.10 21.08 21.10 13.7K
15:39 21.11 21.11 21.09 21.09 10.1K
15:40 21.10 21.12 21.10 21.12 4.7K
15:41 21.11 21.11 21.10 21.10 8.5K
15:42 21.11 21.12 21.11 21.11 5.8K
15:43 21.11 21.11 21.08 21.08 13.6K
15:44 21.09 21.09 21.08 21.08 5.3K
15:45 21.08 21.11 21.08 21.11 13.2K
15:46 21.11 21.13 21.11 21.13 11.7K
15:47 21.14 21.14 21.11 21.11 11.2K
15:48 21.11 21.12 21.11 21.11 11.1K
15:49 21.12 21.12 21.12 21.12 13.6K
15:50 21.13 21.14 21.11 21.11 11.2K
15:51 21.09 21.12 21.09 21.12 20.7K
15:52 21.13 21.15 21.13 21.14 17.6K
15:53 21.15 21.15 21.14 21.14 6.3K
15:54 21.13 21.17 21.13 21.17 16.6K
15:55 21.17 21.19 21.17 21.18 15.5K
15:56 21.17 21.23 21.15 21.23 40.7K
15:57 21.23 21.25 21.23 21.25 32.7K
15:58 21.24 21.24 21.23 21.24 37.7K
15:59 21.24 21.25 21.24 21.25 27.8K
16:00 21.23 21.35 21.20 21.25 490.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし