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 19.80 19.94 19.55 19.86 169.0K
09:32 19.88 19.94 19.85 19.88 25.0K
09:33 19.88 19.90 19.81 19.87 51.6K
09:34 19.86 19.86 19.85 19.85 25.0K
09:35 19.80 19.80 19.64 19.66 19.7K
09:36 19.66 19.69 19.63 19.67 8.6K
09:37 19.67 19.67 19.55 19.57 24.1K
09:38 19.55 19.58 19.53 19.56 17.7K
09:39 19.43 19.44 19.38 19.38 19.4K
09:40 19.40 19.40 19.27 19.27 30.3K
09:41 19.26 19.32 19.26 19.31 25.5K
09:42 19.31 19.35 19.29 19.35 5.5K
09:43 19.35 19.35 19.34 19.34 1.8K
09:44 19.34 19.34 19.23 19.27 12.5K
09:45 19.26 19.29 19.26 19.29 9.3K
09:46 19.29 19.34 19.29 19.33 16.1K
09:47 19.31 19.33 19.31 19.32 10.3K
09:48 19.29 19.40 19.29 19.40 15.2K
09:49 19.40 19.42 19.40 19.40 7.0K
09:50 19.42 19.42 19.39 19.41 3.3K
09:51 19.44 19.49 19.44 19.49 10.7K
09:52 19.47 19.56 19.47 19.56 8.8K
09:53 19.56 19.56 19.53 19.54 4.8K
09:54 19.54 19.56 19.54 19.55 6.4K
09:55 19.55 19.56 19.55 19.56 4.8K
09:56 19.56 19.58 19.56 19.58 33.9K
09:57 19.58 19.59 19.53 19.54 15.3K
09:58 19.53 19.64 19.53 19.64 32.5K
09:59 19.64 19.67 19.64 19.67 11.8K
10:00 19.65 19.66 19.61 19.61 79.9K
10:01 19.65 19.65 19.60 19.60 16.2K
10:02 19.60 19.63 19.60 19.63 32.6K
10:03 19.63 19.65 19.63 19.64 14.2K
10:04 19.62 19.63 19.61 19.62 22.2K
10:05 19.66 19.66 19.63 19.63 36.8K
10:06 19.64 19.69 19.64 19.68 22.9K
10:07 19.68 19.75 19.66 19.75 15.8K
10:08 19.73 19.76 19.73 19.74 30.6K
10:09 19.77 19.77 19.73 19.75 12.3K
10:10 19.72 19.74 19.72 19.74 18.9K
10:11 19.76 19.79 19.73 19.79 34.0K
10:12 19.78 19.79 19.75 19.79 6.7K
10:13 19.79 19.81 19.77 19.77 42.4K
10:14 19.77 19.77 19.75 19.75 4.9K
10:15 19.75 19.77 19.74 19.77 8.2K
10:16 19.77 19.78 19.76 19.76 6.2K
10:17 19.79 19.88 19.79 19.88 13.9K
10:18 19.88 19.91 19.87 19.91 13.5K
10:19 19.91 19.93 19.91 19.92 7.0K
10:20 19.94 20.00 19.94 19.98 12.6K
10:21 19.97 19.97 19.90 19.90 23.8K
10:22 19.91 19.91 19.86 19.86 12.3K
10:23 19.86 19.86 19.85 19.85 5.5K
10:24 19.84 19.85 19.80 19.85 21.7K
10:25 19.85 19.86 19.85 19.86 9.9K
10:26 19.86 19.91 19.86 19.86 14.4K
10:27 19.85 19.88 19.85 19.88 10.3K
10:28 19.88 19.90 19.87 19.87 4.5K
10:29 19.90 19.96 19.90 19.95 16.6K
10:30 19.94 19.94 19.90 19.90 9.0K
10:31 19.91 19.94 19.91 19.94 8.7K
10:32 19.92 19.97 19.92 19.97 11.7K
10:33 19.97 19.98 19.97 19.98 8.1K
10:34 19.97 20.00 19.97 20.00 12.7K
10:35 20.02 20.02 20.02 20.02 6.2K
10:36 20.00 20.02 19.99 20.00 11.5K
10:37 20.00 20.00 19.91 19.91 24.0K
10:38 19.90 19.90 19.88 19.88 12.2K
10:39 19.88 19.90 19.88 19.90 6.7K
10:40 19.91 19.92 19.91 19.92 6.1K
10:41 19.92 19.92 19.89 19.91 6.8K
10:42 19.93 19.93 19.92 19.93 9.3K
10:43 19.93 19.93 19.86 19.86 17.3K
10:44 19.86 19.86 19.80 19.80 8.5K
10:45 19.80 19.84 19.79 19.84 10.0K
10:46 19.82 19.84 19.81 19.81 6.8K
10:47 19.81 19.83 19.81 19.83 4.0K
10:48 19.79 19.79 19.72 19.72 7.1K
10:49 19.74 19.76 19.74 19.75 8.1K
10:50 19.75 19.76 19.75 19.75 1.9K
10:51 19.74 19.74 19.74 19.74 3.5K
10:52 19.70 19.70 19.66 19.68 15.3K
10:53 19.67 19.67 19.65 19.67 12.1K
10:54 19.67 19.68 19.67 19.68 6.1K
10:55 19.67 19.68 19.65 19.68 6.1K
10:56 19.70 19.70 19.69 19.70 11.1K
10:57 19.70 19.70 19.68 19.68 6.5K
10:58 19.68 19.73 19.68 19.72 13.7K
10:59 19.72 19.75 19.72 19.75 5.5K
11:00 19.76 19.76 19.75 19.76 5.2K
11:01 19.76 19.76 19.74 19.74 3.4K
11:02 19.75 19.75 19.74 19.74 3.4K
11:03 19.74 19.74 19.72 19.74 11.3K
11:04 19.74 19.76 19.74 19.76 5.8K
11:05 19.75 19.75 19.73 19.73 5.2K
11:06 19.72 19.72 19.71 19.72 5.1K
11:07 19.72 19.73 19.72 19.73 3.1K
11:08 19.69 19.71 19.68 19.68 17.5K
11:09 19.69 19.69 19.69 19.69 1.6K
11:10 19.69 19.70 19.69 19.70 2.6K
11:11 19.69 19.69 19.64 19.64 10.2K
11:12 19.62 19.66 19.61 19.66 14.9K
11:13 19.66 19.67 19.65 19.65 5.3K
11:14 19.64 19.66 19.64 19.66 8.6K
11:15 19.66 19.66 19.66 19.66 1.6K
11:16 19.66 19.66 19.65 19.66 5.9K
11:17 19.66 19.66 19.65 19.65 2.8K
11:18 19.64 19.65 19.62 19.62 4.3K
11:19 19.62 19.63 19.62 19.62 4.2K
11:20 19.61 19.67 19.61 19.67 10.6K
11:21 19.67 19.69 19.67 19.69 0.4K
11:22 19.68 19.71 19.68 19.71 5.5K
11:23 19.71 19.72 19.71 19.71 5.6K
11:24 19.71 19.71 19.68 19.68 7.6K
11:25 19.68 19.68 19.67 19.67 7.9K
11:26 19.67 19.67 19.67 19.67 2.6K
11:27 19.67 19.68 19.65 19.65 6.4K
11:28 19.65 19.65 19.63 19.65 10.9K
11:29 19.65 19.69 19.65 19.69 8.2K
11:30 19.67 19.67 19.64 19.64 20.5K
11:31 19.64 19.68 19.64 19.68 2.4K
11:32 19.66 19.66 19.66 19.66 4.4K
11:33 19.65 19.65 19.65 19.65 1.7K
11:34 19.65 19.68 19.65 19.68 4.7K
11:35 19.69 19.72 19.69 19.72 2.7K
11:36 19.71 19.71 19.69 19.69 16.0K
11:37 19.76 19.77 19.76 19.76 6.6K
11:38 19.77 19.78 19.77 19.77 7.3K
11:39 19.82 19.85 19.82 19.85 9.7K
11:40 19.85 19.85 19.83 19.83 5.4K
11:41 19.83 19.87 19.83 19.87 11.8K
11:42 19.88 19.88 19.86 19.86 6.7K
11:43 19.85 19.87 19.85 19.87 3.7K
11:44 19.86 19.86 19.82 19.82 18.1K
11:45 19.81 19.88 19.81 19.88 11.0K
11:46 19.89 19.90 19.89 19.90 3.1K
11:47 19.90 19.94 19.89 19.94 3.3K
11:48 19.94 19.94 19.92 19.92 3.9K
11:49 19.92 19.93 19.90 19.93 5.5K
11:50 19.93 19.93 19.92 19.93 3.2K
11:51 19.93 19.94 19.93 19.94 4.4K
11:52 19.95 19.96 19.95 19.96 2.2K
11:53 19.96 19.99 19.95 19.98 5.9K
11:54 19.98 19.99 19.97 19.99 4.1K
11:55 19.99 20.03 19.99 20.03 5.1K
11:56 20.03 20.08 20.03 20.08 6.7K
11:57 20.10 20.10 20.07 20.07 7.6K
11:58 20.06 20.09 20.06 20.09 2.7K
11:59 20.09 20.09 20.03 20.03 4.3K
12:00 20.03 20.05 20.03 20.05 3.3K
12:01 20.05 20.13 20.05 20.09 22.7K
12:02 20.07 20.08 20.07 20.08 1.7K
12:03 20.09 20.13 20.09 20.12 3.7K
12:04 20.12 20.14 20.12 20.13 5.3K
12:05 20.13 20.13 20.12 20.12 3.3K
12:06 20.13 20.13 20.09 20.11 3.5K
12:07 20.11 20.11 20.10 20.11 9.3K
12:08 20.11 20.13 20.11 20.12 1.9K
12:09 20.13 20.15 20.13 20.15 5.4K
12:10 20.15 20.19 20.15 20.19 4.0K
12:11 20.19 20.20 20.19 20.20 3.5K
12:12 20.23 20.24 20.22 20.24 11.4K
12:13 20.22 20.23 20.22 20.23 3.1K
12:14 20.23 20.23 20.22 20.23 2.4K
12:15 20.23 20.23 20.23 20.23 3.4K
12:16 20.22 20.23 20.22 20.23 5.1K
12:17 20.23 20.24 20.23 20.24 2.2K
12:18 20.24 20.24 20.22 20.22 5.5K
12:19 20.23 20.23 20.22 20.22 4.5K
12:20 20.24 20.25 20.23 20.23 27.4K
12:21 20.24 20.24 20.22 20.22 3.0K
12:22 20.22 20.27 20.22 20.27 7.2K
12:23 20.28 20.28 20.26 20.26 15.1K
12:24 20.26 20.30 20.26 20.30 8.9K
12:25 20.30 20.30 20.29 20.29 10.1K
12:26 20.30 20.31 20.30 20.31 2.7K
12:27 20.29 20.29 20.24 20.26 12.8K
12:28 20.25 20.26 20.25 20.26 3.8K
12:29 20.26 20.26 20.23 20.24 5.6K
12:30 20.24 20.24 20.23 20.24 3.9K
12:31 20.24 20.24 20.22 20.22 2.8K
12:32 20.24 20.24 20.21 20.22 16.6K
12:33 20.22 20.24 20.22 20.24 2.8K
12:34 20.24 20.28 20.24 20.27 5.4K
12:35 20.27 20.30 20.27 20.29 6.7K
12:36 20.27 20.28 20.27 20.27 6.6K
12:37 20.27 20.27 20.25 20.25 6.0K
12:38 20.25 20.27 20.25 20.27 10.5K
12:39 20.27 20.30 20.27 20.30 7.4K
12:40 20.31 20.34 20.31 20.34 16.7K
12:41 20.35 20.35 20.30 20.30 42.7K
12:42 20.31 20.32 20.29 20.32 20.6K
12:43 20.32 20.32 20.29 20.29 4.6K
12:44 20.29 20.30 20.27 20.27 7.2K
12:45 20.28 20.28 20.25 20.25 10.4K
12:46 20.25 20.26 20.24 20.26 10.8K
12:47 20.26 20.27 20.26 20.26 7.5K
12:48 20.26 20.26 20.23 20.26 7.2K
12:49 20.26 20.27 20.25 20.27 4.3K
12:50 20.29 20.29 20.27 20.27 2.7K
12:51 20.28 20.29 20.28 20.29 11.6K
12:52 20.29 20.29 20.28 20.28 13.8K
12:53 20.28 20.29 20.28 20.28 4.7K
12:54 20.28 20.32 20.28 20.31 8.7K
12:55 20.32 20.32 20.30 20.32 10.6K
12:56 20.32 20.33 20.32 20.32 5.3K
12:57 20.31 20.34 20.31 20.33 14.1K
12:58 20.33 20.33 20.32 20.32 7.3K
12:59 20.32 20.33 20.32 20.32 5.6K
13:00 20.31 20.36 20.30 20.36 13.7K
13:01 20.39 20.43 20.39 20.43 5.8K
13:02 20.41 20.44 20.41 20.43 8.0K
13:03 20.43 20.43 20.39 20.39 5.1K
13:04 20.41 20.43 20.41 20.43 7.7K
13:05 20.43 20.43 20.38 20.38 7.3K
13:06 20.38 20.40 20.38 20.40 1.5K
13:07 20.40 20.40 20.40 20.40 1.6K
13:08 20.41 20.44 20.40 20.44 12.9K
13:09 20.42 20.43 20.42 20.43 9.1K
13:10 20.45 20.47 20.44 20.44 20.4K
13:11 20.44 20.47 20.44 20.47 6.8K
13:12 20.48 20.51 20.48 20.51 20.9K
13:13 20.50 20.52 20.50 20.52 6.4K
13:14 20.52 20.52 20.49 20.49 10.0K
13:15 20.49 20.49 20.43 20.43 6.6K
13:16 20.43 20.43 20.42 20.42 7.3K
13:17 20.45 20.50 20.45 20.50 6.4K
13:18 20.50 20.53 20.50 20.53 4.4K
13:19 20.54 20.56 20.54 20.56 9.2K
13:20 20.57 20.59 20.54 20.54 6.6K
13:21 20.54 20.56 20.53 20.56 5.6K
13:22 20.56 20.57 20.55 20.55 3.3K
13:23 20.55 20.55 20.55 20.55 1.8K
13:24 20.55 20.55 20.53 20.53 10.8K
13:25 20.53 20.53 20.52 20.52 2.3K
13:26 20.52 20.54 20.52 20.53 5.9K
13:27 20.53 20.53 20.51 20.52 5.5K
13:28 20.54 20.54 20.52 20.54 3.2K
13:29 20.52 20.53 20.52 20.52 2.5K
13:30 20.52 20.52 20.51 20.51 5.9K
13:31 20.50 20.57 20.49 20.57 16.7K
13:32 20.56 20.60 20.56 20.59 12.5K
13:33 20.57 20.59 20.57 20.57 8.4K
13:34 20.57 20.60 20.57 20.60 5.7K
13:35 20.59 20.64 20.59 20.64 22.9K
13:36 20.64 20.64 20.62 20.62 11.4K
13:37 20.62 20.62 20.60 20.60 2.9K
13:38 20.60 20.61 20.60 20.61 13.0K
13:39 20.61 20.65 20.61 20.65 6.5K
13:40 20.65 20.65 20.62 20.63 7.0K
13:41 20.62 20.66 20.62 20.65 5.6K
13:42 20.67 20.68 20.65 20.67 8.1K
13:43 20.67 20.67 20.66 20.67 3.1K
13:44 20.66 20.67 20.66 20.67 3.6K
13:45 20.67 20.68 20.67 20.68 3.0K
13:46 20.69 20.69 20.66 20.67 6.7K
13:47 20.67 20.67 20.65 20.65 2.6K
13:48 20.65 20.65 20.65 20.65 2.6K
13:49 20.65 20.73 20.65 20.73 24.9K
13:50 20.73 20.73 20.72 20.73 8.2K
13:51 20.72 20.74 20.72 20.74 3.3K
13:52 20.73 20.73 20.71 20.71 6.5K
13:53 20.71 20.72 20.71 20.72 6.7K
13:54 20.72 20.73 20.72 20.73 3.1K
13:55 20.72 20.72 20.70 20.70 6.6K
13:56 20.70 20.71 20.70 20.71 7.8K
13:57 20.71 20.73 20.71 20.73 6.2K
13:58 20.73 20.74 20.73 20.74 5.3K
13:59 20.74 20.74 20.72 20.72 3.7K
14:00 20.72 20.73 20.72 20.72 6.7K
14:01 20.72 20.72 20.71 20.71 6.5K
14:02 20.72 20.72 20.71 20.71 26.5K
14:03 20.71 20.71 20.71 20.71 8.4K
14:04 20.71 20.72 20.69 20.72 34.4K
14:05 20.71 20.72 20.69 20.71 7.9K
14:06 20.72 20.74 20.72 20.73 19.8K
14:07 20.73 20.74 20.73 20.74 5.1K
14:08 20.74 20.74 20.73 20.73 1.5K
14:09 20.74 20.74 20.72 20.73 5.0K
14:10 20.73 20.74 20.69 20.74 8.4K
14:11 20.72 20.73 20.72 20.73 6.8K
14:12 20.73 20.73 20.70 20.70 1.9K
14:13 20.70 20.71 20.70 20.71 11.9K
14:14 20.71 20.72 20.71 20.72 4.5K
14:15 20.72 20.72 20.71 20.71 8.2K
14:16 20.71 20.72 20.70 20.70 4.8K
14:17 20.69 20.69 20.68 20.68 6.2K
14:18 20.68 20.69 20.68 20.68 12.0K
14:19 20.68 20.68 20.65 20.67 15.5K
14:20 20.67 20.67 20.66 20.66 2.7K
14:21 20.66 20.68 20.66 20.68 5.9K
14:22 20.67 20.67 20.66 20.66 7.4K
14:23 20.66 20.66 20.65 20.65 3.3K
14:24 20.65 20.65 20.64 20.64 4.3K
14:25 20.64 20.67 20.64 20.66 5.1K
14:26 20.64 20.67 20.64 20.67 16.0K
14:27 20.69 20.69 20.68 20.68 3.4K
14:28 20.68 20.68 20.67 20.67 7.4K
14:29 20.69 20.69 20.66 20.66 6.3K
14:30 20.66 20.66 20.64 20.66 2.9K
14:31 20.66 20.66 20.64 20.65 6.3K
14:32 20.65 20.69 20.65 20.69 17.8K
14:33 20.69 20.72 20.69 20.72 2.7K
14:34 20.73 20.73 20.72 20.73 8.5K
14:35 20.73 20.74 20.73 20.73 1.9K
14:36 20.73 20.74 20.72 20.72 2.5K
14:37 20.72 20.74 20.72 20.72 9.3K
14:38 20.72 20.73 20.71 20.71 4.9K
14:39 20.71 20.71 20.70 20.70 2.7K
14:40 20.68 20.70 20.68 20.70 2.7K
14:41 20.70 20.70 20.70 20.70 10.7K
14:42 20.69 20.71 20.69 20.70 5.2K
14:43 20.70 20.70 20.70 20.70 3.4K
14:44 20.70 20.70 20.69 20.69 2.6K
14:45 20.69 20.70 20.69 20.70 3.9K
14:46 20.74 20.76 20.74 20.74 9.6K
14:47 20.74 20.74 20.72 20.73 4.8K
14:48 20.73 20.73 20.73 20.73 7.7K
14:49 20.73 20.73 20.72 20.73 5.8K
14:50 20.73 20.74 20.73 20.74 2.4K
14:51 20.72 20.73 20.71 20.72 6.6K
14:52 20.71 20.72 20.71 20.72 3.7K
14:53 20.72 20.73 20.72 20.73 2.9K
14:54 20.73 20.73 20.72 20.72 9.2K
14:55 20.73 20.74 20.72 20.74 8.1K
14:56 20.75 20.75 20.74 20.74 3.0K
14:57 20.74 20.74 20.72 20.72 5.6K
14:58 20.72 20.73 20.72 20.73 4.0K
14:59 20.71 20.71 20.70 20.70 5.5K
15:00 20.69 20.71 20.69 20.71 7.8K
15:01 20.69 20.70 20.68 20.70 5.7K
15:02 20.70 20.70 20.70 20.70 9.8K
15:03 20.69 20.70 20.69 20.69 4.2K
15:04 20.70 20.75 20.70 20.72 6.1K
15:05 20.72 20.72 20.72 20.72 1.2K
15:06 20.72 20.76 20.72 20.74 6.4K
15:07 20.74 20.75 20.74 20.75 1.6K
15:08 20.75 20.75 20.74 20.75 3.7K
15:09 20.75 20.75 20.74 20.74 6.7K
15:10 20.74 20.75 20.74 20.75 2.5K
15:11 20.72 20.72 20.72 20.72 9.2K
15:12 20.72 20.73 20.72 20.73 4.3K
15:13 20.75 20.76 20.75 20.75 4.6K
15:14 20.75 20.76 20.75 20.76 3.1K
15:15 20.75 20.75 20.74 20.74 10.3K
15:16 20.74 20.74 20.74 20.74 1.5K
15:17 20.74 20.74 20.73 20.74 6.9K
15:18 20.73 20.74 20.73 20.74 4.3K
15:19 20.74 20.74 20.73 20.73 6.7K
15:20 20.71 20.71 20.71 20.71 13.5K
15:21 20.70 20.72 20.70 20.72 8.5K
15:22 20.72 20.73 20.72 20.72 8.7K
15:23 20.72 20.73 20.63 20.63 61.9K
15:24 20.62 20.64 20.59 20.59 33.8K
15:25 20.60 20.60 20.55 20.55 6.8K
15:26 20.56 20.58 20.56 20.56 8.7K
15:27 20.55 20.55 20.54 20.54 184.5K
15:28 20.54 20.54 20.50 20.52 33.2K
15:29 20.53 20.54 20.52 20.52 9.8K
15:30 20.52 20.52 20.46 20.46 10.6K
15:31 20.46 20.49 20.46 20.49 11.1K
15:32 20.49 20.50 20.49 20.49 5.6K
15:33 20.48 20.48 20.44 20.44 7.9K
15:34 20.43 20.44 20.42 20.44 11.3K
15:35 20.44 20.46 20.44 20.45 6.2K
15:36 20.45 20.47 20.45 20.46 8.4K
15:37 20.44 20.44 20.42 20.42 11.0K
15:38 20.38 20.40 20.38 20.40 11.1K
15:39 20.39 20.39 20.34 20.34 13.8K
15:40 20.33 20.36 20.33 20.34 10.9K
15:41 20.35 20.35 20.33 20.34 9.2K
15:42 20.35 20.35 20.34 20.34 6.1K
15:43 20.33 20.35 20.33 20.34 17.8K
15:44 20.34 20.34 20.32 20.32 4.6K
15:45 20.33 20.34 20.32 20.32 7.4K
15:46 20.30 20.30 20.30 20.30 11.5K
15:47 20.30 20.30 20.29 20.29 9.5K
15:48 20.30 20.30 20.27 20.28 14.6K
15:49 20.27 20.28 20.26 20.27 14.5K
15:50 20.29 20.29 20.27 20.28 16.8K
15:51 20.27 20.27 20.18 20.19 34.1K
15:52 20.16 20.19 20.16 20.19 28.1K
15:53 20.18 20.18 20.15 20.15 19.2K
15:54 20.15 20.16 20.15 20.16 27.1K
15:55 20.16 20.16 20.12 20.12 41.0K
15:56 20.13 20.13 20.11 20.11 45.0K
15:57 20.11 20.13 20.10 20.10 45.5K
15:58 20.12 20.13 20.12 20.13 35.1K
15:59 20.13 20.13 20.10 20.11 63.1K
16:00 20.10 20.54 20.05 20.08 713.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし