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 20.40 20.85 20.20 20.20 130.4K
09:32 20.23 20.33 20.23 20.30 11.7K
09:33 20.35 20.35 20.28 20.34 10.9K
09:34 20.34 20.34 20.30 20.30 7.3K
09:35 20.27 20.28 20.24 20.26 7.6K
09:36 20.29 20.29 20.23 20.24 17.4K
09:37 20.27 20.27 20.23 20.25 5.2K
09:38 20.25 20.28 20.23 20.23 6.7K
09:39 20.23 20.25 20.23 20.25 6.5K
09:40 20.25 20.25 20.22 20.24 5.7K
09:41 20.21 20.21 20.18 20.19 30.4K
09:42 20.18 20.18 20.09 20.10 21.3K
09:43 20.12 20.12 20.11 20.11 15.0K
09:44 20.09 20.11 20.09 20.09 10.8K
09:45 20.11 20.15 20.11 20.13 21.0K
09:46 20.11 20.14 20.11 20.14 9.9K
09:47 20.14 20.14 20.12 20.12 8.9K
09:48 20.12 20.12 20.10 20.10 7.0K
09:49 20.11 20.13 20.11 20.13 14.9K
09:50 20.13 20.13 20.04 20.05 37.8K
09:51 20.03 20.07 20.03 20.06 16.8K
09:52 20.07 20.11 20.07 20.11 11.6K
09:53 20.11 20.12 20.10 20.10 5.7K
09:54 20.10 20.10 20.09 20.09 7.1K
09:55 20.09 20.09 20.03 20.05 22.5K
09:56 20.05 20.06 20.03 20.06 17.9K
09:57 20.07 20.10 20.04 20.04 22.1K
09:58 20.04 20.08 20.03 20.03 7.6K
09:59 20.04 20.04 20.01 20.03 155.5K
10:00 20.02 20.03 20.01 20.03 8.8K
10:01 20.01 20.01 19.94 19.94 62.4K
10:02 19.93 20.01 19.93 20.01 18.3K
10:03 19.98 20.00 19.95 19.95 14.7K
10:04 19.93 19.94 19.92 19.94 14.3K
10:05 19.94 19.95 19.93 19.93 5.9K
10:06 19.98 19.99 19.93 19.96 39.9K
10:07 20.00 20.00 19.99 20.00 11.3K
10:08 19.99 20.02 19.98 19.99 14.2K
10:09 19.97 19.97 19.93 19.96 26.8K
10:10 19.94 19.96 19.94 19.95 6.9K
10:11 19.95 19.95 19.94 19.94 10.7K
10:12 19.94 20.01 19.93 20.01 15.1K
10:13 20.00 20.02 20.00 20.02 7.2K
10:14 20.01 20.03 20.01 20.03 5.8K
10:15 20.06 20.08 20.04 20.04 10.2K
10:16 20.04 20.05 20.04 20.05 7.0K
10:17 20.10 20.12 20.10 20.12 10.9K
10:18 20.12 20.12 20.07 20.07 7.6K
10:19 20.07 20.09 20.06 20.07 8.3K
10:20 20.06 20.10 20.06 20.10 7.3K
10:21 20.10 20.12 20.09 20.09 8.6K
10:22 20.10 20.11 20.09 20.09 3.8K
10:23 20.08 20.10 20.06 20.10 6.2K
10:24 20.09 20.13 20.09 20.11 9.6K
10:25 20.11 20.16 20.11 20.16 12.6K
10:26 20.16 20.16 20.12 20.12 6.1K
10:27 20.11 20.14 20.11 20.14 4.9K
10:28 20.13 20.15 20.13 20.13 5.7K
10:29 20.16 20.16 20.13 20.15 7.9K
10:30 20.13 20.13 20.10 20.10 11.7K
10:31 20.10 20.11 20.10 20.10 5.7K
10:32 20.10 20.10 20.07 20.08 8.0K
10:33 20.07 20.14 20.07 20.13 10.1K
10:34 20.15 20.15 20.10 20.10 8.2K
10:35 20.10 20.10 20.08 20.08 3.5K
10:36 20.10 20.10 20.09 20.09 3.7K
10:37 20.10 20.10 20.06 20.06 17.1K
10:38 20.09 20.09 20.08 20.08 6.4K
10:39 20.09 20.09 20.06 20.09 11.0K
10:40 20.09 20.12 20.09 20.11 4.5K
10:41 20.10 20.12 20.10 20.12 4.1K
10:42 20.12 20.13 20.11 20.13 2.4K
10:43 20.15 20.15 20.13 20.13 5.8K
10:44 20.14 20.14 20.11 20.12 7.4K
10:45 20.11 20.12 20.11 20.12 3.8K
10:46 20.12 20.12 20.07 20.07 10.2K
10:47 20.05 20.08 20.02 20.02 12.1K
10:48 20.02 20.02 20.00 20.00 23.7K
10:49 20.02 20.02 19.99 20.01 10.1K
10:50 20.01 20.02 20.00 20.02 14.7K
10:51 20.04 20.04 20.03 20.04 4.1K
10:52 20.03 20.04 20.03 20.04 7.7K
10:53 20.05 20.05 20.04 20.04 5.1K
10:54 20.04 20.04 20.00 20.01 14.7K
10:55 20.01 20.01 20.00 20.01 9.9K
10:56 20.02 20.02 20.00 20.00 8.9K
10:57 20.00 20.01 19.97 19.97 33.4K
10:58 20.00 20.00 19.99 20.00 4.9K
10:59 20.00 20.00 19.97 19.97 8.5K
11:00 19.96 19.99 19.96 19.98 8.4K
11:01 19.98 19.98 19.96 19.96 5.6K
11:02 19.97 19.98 19.96 19.97 12.1K
11:03 19.96 19.97 19.93 19.97 38.8K
11:04 19.97 19.97 19.96 19.96 5.3K
11:05 19.96 19.97 19.95 19.96 12.0K
11:06 19.97 19.97 19.95 19.95 7.7K
11:07 19.95 19.95 19.95 19.95 6.6K
11:08 19.95 19.96 19.94 19.96 8.4K
11:09 19.99 19.99 19.98 19.98 8.3K
11:10 20.00 20.01 20.00 20.00 8.0K
11:11 19.99 20.00 19.98 19.99 10.8K
11:12 19.99 20.04 19.97 20.02 6.6K
11:13 20.03 20.03 20.02 20.02 7.4K
11:14 20.02 20.04 20.02 20.04 5.6K
11:15 20.05 20.07 20.05 20.05 7.4K
11:16 20.05 20.08 20.05 20.08 9.0K
11:17 20.08 20.12 20.07 20.12 8.6K
11:18 20.08 20.08 20.07 20.07 31.5K
11:19 20.07 20.07 20.07 20.07 5.6K
11:20 20.06 20.07 20.05 20.07 5.6K
11:21 20.07 20.09 20.07 20.09 6.3K
11:22 20.09 20.11 20.09 20.10 5.7K
11:23 20.09 20.12 20.08 20.12 7.2K
11:24 20.12 20.12 20.12 20.12 7.1K
11:25 20.11 20.11 20.09 20.10 8.2K
11:26 20.11 20.11 20.09 20.09 3.6K
11:27 20.10 20.10 20.09 20.10 4.9K
11:28 20.09 20.09 20.08 20.08 4.7K
11:29 20.09 20.09 20.06 20.06 7.7K
11:30 20.07 20.08 20.06 20.06 6.4K
11:31 20.05 20.06 20.05 20.06 8.1K
11:32 20.07 20.09 20.07 20.09 7.7K
11:33 20.08 20.12 20.08 20.12 16.8K
11:34 20.12 20.12 20.09 20.09 4.2K
11:35 20.09 20.10 20.08 20.10 5.4K
11:36 20.10 20.10 20.07 20.08 4.3K
11:37 20.07 20.07 20.06 20.07 3.4K
11:38 20.06 20.07 20.05 20.06 3.2K
11:39 20.06 20.07 20.06 20.07 6.3K
11:40 20.06 20.06 20.05 20.06 6.2K
11:41 20.05 20.05 20.03 20.04 5.7K
11:42 20.04 20.04 20.02 20.04 2.4K
11:43 20.04 20.04 20.02 20.03 3.9K
11:44 20.03 20.05 20.03 20.05 8.4K
11:45 20.04 20.06 20.04 20.06 10.8K
11:46 20.06 20.06 20.04 20.05 4.6K
11:47 20.05 20.07 20.05 20.07 8.1K
11:48 20.05 20.08 20.05 20.07 5.8K
11:49 20.07 20.10 20.07 20.09 16.0K
11:50 20.10 20.10 20.10 20.10 3.6K
11:51 20.11 20.11 20.09 20.11 3.4K
11:52 20.14 20.14 20.14 20.14 3.3K
11:53 20.18 20.21 20.18 20.21 13.2K
11:54 20.22 20.24 20.22 20.24 6.0K
11:55 20.25 20.25 20.23 20.23 9.8K
11:56 20.23 20.26 20.23 20.23 3.6K
11:57 20.24 20.24 20.22 20.22 3.1K
11:58 20.22 20.22 20.20 20.20 4.4K
11:59 20.20 20.21 20.19 20.19 8.4K
12:00 20.20 20.20 20.20 20.20 5.6K
12:01 20.19 20.25 20.19 20.25 8.6K
12:02 20.25 20.25 20.24 20.24 5.6K
12:03 20.24 20.24 20.24 20.24 2.7K
12:04 20.24 20.27 20.24 20.27 4.5K
12:05 20.27 20.29 20.27 20.29 6.5K
12:06 20.29 20.30 20.29 20.30 3.7K
12:07 20.31 20.31 20.30 20.31 8.3K
12:08 20.35 20.36 20.34 20.36 9.1K
12:09 20.37 20.37 20.35 20.36 5.1K
12:10 20.36 20.38 20.36 20.36 3.6K
12:11 20.35 20.35 20.35 20.35 7.1K
12:12 20.35 20.35 20.33 20.33 3.8K
12:13 20.32 20.32 20.32 20.32 8.6K
12:14 20.31 20.32 20.31 20.32 3.1K
12:15 20.32 20.32 20.30 20.30 3.1K
12:16 20.33 20.36 20.33 20.35 12.1K
12:17 20.34 20.34 20.31 20.31 2.8K
12:18 20.31 20.33 20.31 20.32 4.7K
12:19 20.30 20.32 20.30 20.31 4.2K
12:20 20.30 20.32 20.29 20.30 2.5K
12:21 20.30 20.30 20.29 20.29 1.5K
12:22 20.29 20.29 20.28 20.28 5.6K
12:23 20.28 20.29 20.27 20.27 3.5K
12:24 20.27 20.28 20.27 20.28 3.7K
12:25 20.29 20.29 20.28 20.29 7.8K
12:26 20.29 20.32 20.29 20.32 3.7K
12:27 20.36 20.36 20.32 20.32 6.2K
12:28 20.32 20.32 20.30 20.30 5.3K
12:29 20.30 20.30 20.29 20.29 2.8K
12:30 20.29 20.29 20.28 20.28 4.3K
12:31 20.28 20.31 20.28 20.31 4.4K
12:32 20.31 20.31 20.30 20.30 2.1K
12:33 20.30 20.31 20.29 20.29 9.1K
12:34 20.29 20.32 20.29 20.32 7.6K
12:35 20.32 20.33 20.30 20.30 2.9K
12:36 20.30 20.30 20.29 20.29 3.5K
12:37 20.29 20.29 20.27 20.27 1.5K
12:38 20.27 20.27 20.26 20.26 4.3K
12:39 20.26 20.26 20.25 20.26 2.8K
12:40 20.26 20.28 20.26 20.28 5.0K
12:41 20.27 20.27 20.27 20.27 2.3K
12:42 20.27 20.27 20.27 20.27 1.8K
12:43 20.27 20.27 20.27 20.27 1.9K
12:44 20.26 20.26 20.25 20.26 3.8K
12:45 20.26 20.26 20.25 20.25 1.4K
12:46 20.25 20.25 20.25 20.25 2.8K
12:47 20.25 20.25 20.23 20.23 3.9K
12:48 20.25 20.25 20.23 20.24 5.2K
12:49 20.26 20.28 20.26 20.27 11.7K
12:50 20.28 20.28 20.25 20.25 4.0K
12:51 20.25 20.26 20.24 20.25 2.4K
12:52 20.25 20.26 20.25 20.26 4.0K
12:53 20.24 20.24 20.24 20.24 3.4K
12:54 20.24 20.25 20.24 20.24 5.4K
12:55 20.24 20.24 20.23 20.23 4.7K
12:56 20.23 20.23 20.23 20.23 1.5K
12:57 20.22 20.22 20.21 20.21 8.3K
12:58 20.21 20.21 20.21 20.21 2.8K
12:59 20.20 20.20 20.19 20.19 4.8K
13:00 20.19 20.20 20.19 20.19 3.8K
13:01 20.18 20.18 20.17 20.17 3.6K
13:02 20.17 20.17 20.17 20.17 1.1K
13:03 20.17 20.17 20.15 20.15 4.3K
13:04 20.15 20.19 20.15 20.19 5.2K
13:05 20.18 20.19 20.17 20.19 8.4K
13:06 20.20 20.30 20.20 20.30 18.7K
13:07 20.30 20.30 20.30 20.30 2.3K
13:08 20.30 20.35 20.30 20.35 4.3K
13:09 20.35 20.35 20.30 20.30 4.8K
13:10 20.29 20.29 20.27 20.27 2.7K
13:11 20.27 20.27 20.25 20.25 6.8K
13:12 20.26 20.26 20.24 20.24 3.0K
13:13 20.22 20.23 20.21 20.23 2.8K
13:14 20.23 20.23 20.21 20.21 4.5K
13:15 20.21 20.23 20.21 20.23 1.8K
13:16 20.20 20.20 20.20 20.20 3.0K
13:17 20.20 20.20 20.15 20.15 6.3K
13:18 20.15 20.15 20.14 20.14 3.5K
13:19 20.10 20.11 20.07 20.11 12.9K
13:20 20.11 20.11 20.09 20.10 3.2K
13:21 20.10 20.10 20.05 20.06 7.3K
13:22 20.06 20.06 20.03 20.04 5.7K
13:23 20.03 20.03 20.00 20.00 12.2K
13:24 20.02 20.02 20.02 20.02 10.7K
13:25 20.02 20.02 19.95 19.95 24.6K
13:26 19.93 19.96 19.93 19.95 31.2K
13:27 19.94 19.94 19.91 19.92 8.6K
13:28 19.91 19.92 19.86 19.90 60.7K
13:29 19.88 19.88 19.86 19.86 12.6K
13:30 19.84 19.84 19.81 19.81 72.7K
13:31 19.80 19.81 19.78 19.80 15.3K
13:32 19.83 19.84 19.80 19.84 11.3K
13:33 19.85 19.89 19.85 19.89 6.6K
13:34 19.86 19.90 19.86 19.90 8.1K
13:35 19.90 19.92 19.90 19.90 3.7K
13:36 19.88 19.88 19.83 19.85 13.1K
13:37 19.80 19.81 19.80 19.81 23.8K
13:38 19.85 19.85 19.82 19.82 5.7K
13:39 19.84 19.85 19.84 19.85 9.6K
13:40 19.87 19.88 19.87 19.88 15.5K
13:41 19.89 19.89 19.87 19.87 5.8K
13:42 19.87 19.90 19.86 19.88 9.8K
13:43 19.90 19.93 19.90 19.91 6.9K
13:44 19.91 19.91 19.88 19.88 7.0K
13:45 19.88 19.88 19.84 19.85 6.1K
13:46 19.85 19.86 19.84 19.86 12.7K
13:47 19.87 19.89 19.85 19.88 7.2K
13:48 19.88 19.88 19.85 19.85 3.1K
13:49 19.84 19.86 19.84 19.85 5.6K
13:50 19.85 19.86 19.83 19.86 5.4K
13:51 19.86 19.93 19.86 19.93 8.2K
13:52 19.94 19.94 19.90 19.92 4.8K
13:53 19.89 19.90 19.88 19.88 8.7K
13:54 19.88 19.88 19.87 19.88 2.8K
13:55 19.86 19.87 19.82 19.82 8.2K
13:56 19.83 19.84 19.82 19.84 6.8K
13:57 19.85 19.85 19.85 19.85 7.0K
13:58 19.85 19.85 19.83 19.83 11.4K
13:59 19.82 19.83 19.81 19.82 15.0K
14:00 19.83 19.85 19.83 19.85 5.8K
14:01 19.85 19.85 19.80 19.80 5.5K
14:02 19.81 19.81 19.80 19.80 31.3K
14:03 19.80 19.81 19.75 19.75 35.2K
14:04 19.75 19.75 19.73 19.74 16.2K
14:05 19.73 19.73 19.72 19.72 13.6K
14:06 19.72 19.72 19.70 19.70 8.6K
14:07 19.70 19.75 19.70 19.75 33.1K
14:08 19.76 19.77 19.75 19.75 5.4K
14:09 19.77 19.77 19.77 19.77 5.1K
14:10 19.76 19.79 19.76 19.79 5.1K
14:11 19.76 19.76 19.71 19.71 9.6K
14:12 19.71 19.71 19.70 19.70 13.3K
14:13 19.70 19.70 19.67 19.67 13.0K
14:14 19.68 19.73 19.68 19.73 21.2K
14:15 19.74 19.74 19.73 19.73 4.6K
14:16 19.75 19.75 19.73 19.73 4.2K
14:17 19.75 19.75 19.73 19.74 7.5K
14:18 19.74 19.74 19.72 19.73 7.7K
14:19 19.72 19.76 19.72 19.76 11.3K
14:20 19.75 19.75 19.74 19.74 8.3K
14:21 19.72 19.72 19.70 19.70 7.7K
14:22 19.69 19.69 19.66 19.66 9.0K
14:23 19.66 19.68 19.66 19.67 8.7K
14:24 19.66 19.67 19.66 19.67 6.2K
14:25 19.67 19.67 19.64 19.65 7.8K
14:26 19.65 19.67 19.65 19.65 10.2K
14:27 19.66 19.67 19.66 19.67 5.0K
14:28 19.68 19.69 19.67 19.68 12.6K
14:29 19.69 19.70 19.69 19.69 8.4K
14:30 19.70 19.71 19.70 19.71 9.2K
14:31 19.73 19.73 19.71 19.73 15.4K
14:32 19.73 19.77 19.73 19.77 9.3K
14:33 19.77 19.77 19.75 19.75 9.7K
14:34 19.75 19.79 19.75 19.79 9.1K
14:35 19.79 19.80 19.79 19.80 9.3K
14:36 19.80 19.80 19.78 19.79 11.7K
14:37 19.80 19.80 19.78 19.79 18.8K
14:38 19.79 19.79 19.75 19.75 14.1K
14:39 19.75 19.75 19.73 19.74 9.2K
14:40 19.74 19.76 19.74 19.76 7.6K
14:41 19.76 19.77 19.75 19.77 5.1K
14:42 19.77 19.79 19.77 19.78 8.8K
14:43 19.78 19.78 19.78 19.78 7.1K
14:44 19.78 19.79 19.78 19.79 6.7K
14:45 19.78 19.78 19.78 19.78 5.1K
14:46 19.78 19.78 19.78 19.78 2.7K
14:47 19.77 19.78 19.77 19.78 8.3K
14:48 19.78 19.78 19.73 19.73 14.6K
14:49 19.70 19.72 19.70 19.72 28.3K
14:50 19.72 19.75 19.71 19.72 8.7K
14:51 19.72 19.72 19.69 19.69 6.5K
14:52 19.68 19.71 19.68 19.71 7.9K
14:53 19.71 19.71 19.70 19.70 5.1K
14:54 19.72 19.73 19.71 19.73 11.5K
14:55 19.73 19.73 19.72 19.72 8.0K
14:56 19.71 19.71 19.69 19.70 7.6K
14:57 19.69 19.69 19.67 19.68 7.8K
14:58 19.68 19.68 19.67 19.68 8.1K
14:59 19.68 19.70 19.68 19.70 10.2K
15:00 19.70 19.72 19.69 19.70 6.4K
15:01 19.69 19.70 19.68 19.70 12.5K
15:02 19.70 19.70 19.68 19.68 21.3K
15:03 19.68 19.68 19.68 19.68 9.9K
15:04 19.68 19.70 19.68 19.70 8.1K
15:05 19.70 19.70 19.67 19.68 4.2K
15:06 19.68 19.70 19.68 19.70 8.2K
15:07 19.70 19.70 19.66 19.66 10.8K
15:08 19.66 19.66 19.64 19.64 10.7K
15:09 19.63 19.66 19.63 19.66 15.3K
15:10 19.67 19.67 19.63 19.63 7.7K
15:11 19.62 19.63 19.62 19.62 7.6K
15:12 19.63 19.63 19.61 19.61 39.7K
15:13 19.61 19.62 19.61 19.62 13.3K
15:14 19.62 19.64 19.62 19.64 8.2K
15:15 19.64 19.64 19.62 19.63 23.3K
15:16 19.63 19.63 19.61 19.62 24.9K
15:17 19.62 19.62 19.58 19.59 18.9K
15:18 19.58 19.58 19.54 19.55 31.3K
15:19 19.56 19.56 19.54 19.54 6.8K
15:20 19.54 19.55 19.54 19.54 5.9K
15:21 19.55 19.55 19.54 19.55 4.7K
15:22 19.51 19.51 19.46 19.50 57.9K
15:23 19.52 19.52 19.51 19.52 6.0K
15:24 19.53 19.53 19.49 19.49 19.3K
15:25 19.50 19.50 19.47 19.47 8.1K
15:26 19.47 19.48 19.47 19.48 14.1K
15:27 19.48 19.48 19.45 19.46 13.2K
15:28 19.46 19.47 19.44 19.47 95.1K
15:29 19.47 19.48 19.47 19.48 14.9K
15:30 19.47 19.48 19.47 19.48 11.5K
15:31 19.48 19.51 19.48 19.51 12.6K
15:32 19.50 19.54 19.50 19.54 31.1K
15:33 19.54 19.55 19.54 19.54 12.0K
15:34 19.55 19.59 19.55 19.59 11.3K
15:35 19.58 19.58 19.57 19.57 16.0K
15:36 19.58 19.58 19.55 19.57 13.6K
15:37 19.57 19.59 19.57 19.58 24.6K
15:38 19.57 19.58 19.57 19.58 6.6K
15:39 19.58 19.61 19.57 19.61 18.1K
15:40 19.61 19.61 19.61 19.61 18.8K
15:41 19.61 19.63 19.61 19.62 27.0K
15:42 19.62 19.63 19.62 19.63 20.4K
15:43 19.63 19.65 19.62 19.62 23.2K
15:44 19.62 19.64 19.62 19.63 15.8K
15:45 19.63 19.63 19.60 19.62 37.8K
15:46 19.62 19.62 19.57 19.57 55.7K
15:47 19.57 19.59 19.57 19.57 24.8K
15:48 19.56 19.57 19.55 19.57 27.1K
15:49 19.57 19.60 19.57 19.60 13.8K
15:50 19.60 19.60 19.55 19.55 26.1K
15:51 19.56 19.56 19.55 19.56 31.8K
15:52 19.56 19.59 19.56 19.59 36.5K
15:53 19.62 19.62 19.61 19.62 18.6K
15:54 19.61 19.61 19.59 19.59 33.3K
15:55 19.57 19.58 19.54 19.57 62.4K
15:56 19.53 19.57 19.53 19.55 54.9K
15:57 19.53 19.53 19.52 19.52 46.3K
15:58 19.54 19.54 19.51 19.52 70.8K
15:59 19.49 19.53 19.49 19.52 98.1K
16:00 19.54 19.77 19.45 19.50 516.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし