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 19.64 20.50 19.50 19.66 153.1K
09:32 19.66 19.66 19.53 19.54 15.5K
09:33 19.58 19.64 19.51 19.61 9.9K
09:34 19.62 19.66 19.62 19.63 10.5K
09:35 19.63 19.67 19.62 19.62 7.0K
09:36 19.65 19.65 19.53 19.55 10.3K
09:37 19.57 19.63 19.57 19.63 15.8K
09:38 19.63 19.64 19.60 19.60 17.2K
09:39 19.61 19.64 19.59 19.62 7.7K
09:40 19.61 19.63 19.61 19.63 5.3K
09:41 19.59 19.64 19.59 19.62 15.0K
09:42 19.62 19.64 19.62 19.64 3.4K
09:43 19.67 19.72 19.67 19.67 5.6K
09:44 19.66 19.70 19.66 19.68 4.4K
09:45 19.68 19.69 19.68 19.69 1.7K
09:46 19.70 19.70 19.68 19.68 15.3K
09:47 19.68 19.69 19.62 19.63 6.7K
09:48 19.62 19.63 19.61 19.63 9.1K
09:49 19.63 19.71 19.63 19.71 3.8K
09:50 19.71 19.73 19.71 19.73 4.6K
09:51 19.73 19.75 19.72 19.75 2.9K
09:52 19.75 19.75 19.73 19.73 2.1K
09:53 19.72 19.73 19.70 19.73 3.3K
09:54 19.74 19.74 19.72 19.74 3.1K
09:55 19.71 19.72 19.71 19.72 2.0K
09:56 19.72 19.75 19.72 19.74 4.1K
09:57 19.73 19.75 19.73 19.75 5.5K
09:58 19.75 19.75 19.72 19.72 4.2K
09:59 19.72 19.73 19.71 19.73 2.0K
10:00 19.71 19.71 19.71 19.71 3.7K
10:01 19.71 19.72 19.66 19.68 13.9K
10:02 19.68 19.69 19.67 19.68 4.1K
10:03 19.68 19.68 19.65 19.68 3.8K
10:04 19.65 19.70 19.65 19.70 3.6K
10:05 19.72 19.72 19.69 19.69 7.7K
10:06 19.72 19.72 19.67 19.67 3.1K
10:07 19.67 19.69 19.67 19.68 4.0K
10:08 19.73 19.73 19.71 19.72 1.2K
10:09 19.70 19.76 19.70 19.76 8.5K
10:10 19.74 19.75 19.73 19.73 3.0K
10:11 19.74 19.74 19.72 19.73 11.6K
10:12 19.73 19.73 19.68 19.70 5.2K
10:13 19.68 19.73 19.68 19.73 7.8K
10:14 19.72 19.74 19.72 19.73 3.5K
10:15 19.73 19.73 19.72 19.72 3.4K
10:16 19.74 19.75 19.73 19.73 3.3K
10:17 19.73 19.73 19.69 19.69 4.2K
10:18 19.69 19.69 19.68 19.68 2.2K
10:19 19.66 19.67 19.66 19.67 3.6K
10:20 19.67 19.67 19.63 19.63 2.8K
10:21 19.63 19.63 19.61 19.63 6.7K
10:22 19.63 19.63 19.60 19.60 4.0K
10:23 19.60 19.63 19.60 19.62 2.7K
10:24 19.62 19.65 19.62 19.63 5.5K
10:25 19.66 19.67 19.65 19.65 6.6K
10:26 19.65 19.66 19.63 19.63 1.4K
10:27 19.63 19.64 19.63 19.63 2.6K
10:28 19.61 19.63 19.61 19.63 5.5K
10:29 19.63 19.63 19.61 19.62 5.2K
10:30 19.62 19.62 19.61 19.61 13.4K
10:31 19.63 19.64 19.63 19.64 4.4K
10:32 19.64 19.64 19.62 19.62 5.2K
10:33 19.62 19.63 19.61 19.61 6.3K
10:34 19.62 19.63 19.60 19.63 3.6K
10:35 19.63 19.63 19.61 19.61 3.6K
10:36 19.61 19.65 19.61 19.65 3.4K
10:37 19.65 19.65 19.65 19.65 1.8K
10:38 19.68 19.68 19.65 19.65 3.4K
10:39 19.63 19.67 19.63 19.64 2.1K
10:40 19.64 19.68 19.64 19.67 1.4K
10:41 19.68 19.68 19.67 19.68 3.0K
10:42 19.68 19.70 19.68 19.70 5.3K
10:43 19.70 19.70 19.67 19.67 3.0K
10:44 19.67 19.67 19.66 19.66 2.7K
10:45 19.66 19.70 19.66 19.70 10.8K
10:46 19.70 19.73 19.70 19.73 5.2K
10:47 19.73 19.73 19.73 19.73 1.3K
10:48 19.73 19.73 19.69 19.69 3.6K
10:49 19.69 19.71 19.69 19.71 3.1K
10:50 19.71 19.72 19.71 19.72 2.7K
10:51 19.72 19.72 19.67 19.67 12.0K
10:52 19.67 19.69 19.63 19.63 12.1K
10:53 19.63 19.63 19.58 19.58 29.1K
10:54 19.58 19.60 19.58 19.59 10.6K
10:55 19.59 19.59 19.58 19.58 7.7K
10:56 19.59 19.61 19.59 19.61 5.4K
10:57 19.61 19.61 19.60 19.60 5.2K
10:58 19.58 19.59 19.58 19.59 1.5K
10:59 19.56 19.56 19.52 19.52 12.3K
11:00 19.53 19.53 19.51 19.51 7.8K
11:01 19.54 19.54 19.53 19.54 9.1K
11:02 19.54 19.54 19.54 19.54 8.7K
11:03 19.54 19.54 19.52 19.52 1.5K
11:04 19.53 19.57 19.53 19.55 4.3K
11:05 19.55 19.56 19.53 19.54 4.1K
11:06 19.54 19.56 19.52 19.52 9.3K
11:07 19.52 19.53 19.48 19.48 16.1K
11:08 19.48 19.48 19.48 19.48 1.6K
11:09 19.48 19.49 19.48 19.49 3.0K
11:10 19.47 19.50 19.47 19.50 4.2K
11:11 19.50 19.51 19.50 19.50 2.9K
11:12 19.50 19.50 19.49 19.49 1.7K
11:13 19.50 19.50 19.49 19.50 3.7K
11:14 19.50 19.50 19.48 19.48 2.5K
11:15 19.48 19.49 19.46 19.48 15.0K
11:16 19.47 19.48 19.47 19.48 2.5K
11:17 19.49 19.53 19.49 19.53 11.2K
11:18 19.53 19.54 19.53 19.54 2.3K
11:19 19.53 19.56 19.53 19.55 3.1K
11:20 19.57 19.57 19.57 19.57 2.6K
11:21 19.57 19.58 19.57 19.58 2.6K
11:22 19.58 19.60 19.58 19.59 1.5K
11:23 19.60 19.60 19.58 19.58 4.5K
11:24 19.58 19.59 19.58 19.59 5.7K
11:25 19.59 19.60 19.59 19.60 2.2K
11:26 19.60 19.60 19.58 19.58 6.0K
11:27 19.59 19.59 19.58 19.58 2.9K
11:28 19.58 19.58 19.58 19.58 0.9K
11:29 19.56 19.56 19.56 19.56 3.4K
11:30 19.57 19.58 19.57 19.58 4.4K
11:31 19.58 19.63 19.58 19.63 6.0K
11:32 19.61 19.66 19.61 19.63 9.9K
11:33 19.61 19.61 19.61 19.61 2.5K
11:34 19.66 19.66 19.64 19.64 17.2K
11:35 19.66 19.67 19.65 19.67 3.7K
11:36 19.67 19.69 19.67 19.69 4.8K
11:37 19.67 19.68 19.67 19.68 4.4K
11:38 19.69 19.69 19.68 19.68 1.3K
11:39 19.67 19.67 19.66 19.66 2.9K
11:40 19.66 19.66 19.63 19.63 3.3K
11:41 19.63 19.64 19.63 19.64 11.6K
11:42 19.64 19.64 19.60 19.60 4.3K
11:43 19.61 19.62 19.61 19.62 3.8K
11:44 19.62 19.62 19.62 19.62 1.4K
11:45 19.61 19.62 19.61 19.62 2.5K
11:46 19.62 19.62 19.61 19.61 1.5K
11:47 19.60 19.61 19.60 19.61 2.3K
11:48 19.62 19.62 19.61 19.61 2.6K
11:49 19.60 19.60 19.60 19.60 1.9K
11:50 19.59 19.61 19.59 19.61 2.4K
11:51 19.61 19.61 19.61 19.61 1.2K
11:52 19.61 19.61 19.57 19.58 3.6K
11:53 19.58 19.58 19.56 19.57 5.1K
11:54 19.57 19.57 19.55 19.56 2.5K
11:55 19.54 19.56 19.53 19.54 2.3K
11:56 19.54 19.54 19.53 19.54 3.1K
11:57 19.54 19.54 19.52 19.52 2.4K
11:58 19.52 19.55 19.52 19.54 4.7K
11:59 19.56 19.56 19.55 19.55 2.2K
12:00 19.55 19.55 19.53 19.54 8.5K
12:01 19.54 19.54 19.54 19.54 0.7K
12:02 19.53 19.54 19.53 19.54 3.6K
12:03 19.53 19.54 19.53 19.54 5.7K
12:04 19.54 19.57 19.54 19.56 2.6K
12:05 19.56 19.56 19.53 19.53 5.9K
12:06 19.52 19.52 19.50 19.51 13.6K
12:07 19.50 19.52 19.50 19.51 3.1K
12:08 19.51 19.52 19.51 19.52 3.0K
12:09 19.52 19.52 19.49 19.49 3.0K
12:10 19.49 19.50 19.49 19.50 9.0K
12:11 19.50 19.51 19.50 19.51 1.8K
12:12 19.50 19.50 19.49 19.50 4.9K
12:13 19.49 19.50 19.49 19.50 3.1K
12:14 19.49 19.50 19.49 19.50 3.7K
12:15 19.50 19.52 19.49 19.50 3.7K
12:16 19.50 19.52 19.50 19.50 2.1K
12:17 19.49 19.50 19.49 19.49 2.0K
12:18 19.50 19.50 19.48 19.48 11.9K
12:19 19.48 19.48 19.48 19.48 2.8K
12:20 19.48 19.49 19.47 19.47 4.4K
12:21 19.47 19.49 19.47 19.49 2.7K
12:22 19.49 19.49 19.47 19.48 3.3K
12:23 19.48 19.48 19.47 19.47 2.2K
12:24 19.48 19.50 19.48 19.49 4.8K
12:25 19.50 19.52 19.50 19.52 3.5K
12:26 19.52 19.52 19.51 19.52 2.6K
12:27 19.52 19.52 19.52 19.52 1.3K
12:28 19.52 19.53 19.52 19.53 3.4K
12:29 19.54 19.54 19.54 19.54 2.4K
12:30 19.54 19.54 19.53 19.54 1.9K
12:31 19.54 19.54 19.52 19.52 2.3K
12:32 19.52 19.55 19.52 19.55 5.3K
12:33 19.56 19.56 19.56 19.56 1.4K
12:34 19.55 19.55 19.52 19.52 1.5K
12:35 19.53 19.54 19.53 19.54 1.2K
12:36 19.54 19.55 19.54 19.55 1.7K
12:37 19.56 19.56 19.55 19.56 2.4K
12:38 19.56 19.57 19.54 19.57 2.6K
12:39 19.57 19.58 19.57 19.57 1.1K
12:40 19.57 19.57 19.56 19.57 1.3K
12:41 19.58 19.59 19.56 19.59 3.0K
12:42 19.59 19.59 19.56 19.56 2.5K
12:43 19.56 19.57 19.56 19.57 3.0K
12:44 19.57 19.57 19.57 19.57 0.4K
12:45 19.57 19.58 19.56 19.58 2.5K
12:46 19.57 19.59 19.57 19.59 11.0K
12:47 19.59 19.59 19.59 19.59 1.6K
12:48 19.59 19.59 19.57 19.57 1.9K
12:49 19.58 19.59 19.58 19.58 2.0K
12:50 19.59 19.60 19.58 19.60 3.2K
12:51 19.59 19.59 19.59 19.59 1.0K
12:52 19.57 19.58 19.56 19.56 3.0K
12:53 19.56 19.57 19.56 19.57 0.8K
12:54 19.57 19.57 19.56 19.57 0.8K
12:55 19.57 19.58 19.57 19.58 4.2K
12:56 19.58 19.59 19.58 19.59 1.9K
12:57 19.59 19.59 19.59 19.59 3.1K
12:58 19.59 19.59 19.57 19.57 1.4K
12:59 19.57 19.58 19.57 19.58 3.5K
13:00 19.57 19.58 19.57 19.58 1.8K
13:01 19.58 19.58 19.58 19.58 1.1K
13:02 19.59 19.61 19.59 19.61 3.1K
13:03 19.61 19.62 19.61 19.62 1.5K
13:04 19.63 19.64 19.62 19.64 2.7K
13:05 19.64 19.67 19.64 19.67 5.0K
13:06 19.67 19.75 19.66 19.75 20.2K
13:07 19.75 19.77 19.73 19.77 5.5K
13:08 19.77 19.78 19.77 19.77 4.5K
13:09 19.77 19.78 19.77 19.77 3.9K
13:10 19.77 19.77 19.76 19.76 1.1K
13:11 19.76 19.78 19.76 19.76 3.8K
13:12 19.80 19.80 19.76 19.76 4.7K
13:13 19.79 19.81 19.79 19.81 2.2K
13:14 19.81 19.82 19.77 19.77 2.5K
13:15 19.78 19.81 19.78 19.80 1.6K
13:16 19.80 19.83 19.80 19.82 10.1K
13:17 19.82 19.82 19.81 19.81 1.6K
13:18 19.81 19.83 19.81 19.83 1.6K
13:19 19.83 19.84 19.83 19.84 3.1K
13:20 19.82 19.83 19.82 19.82 4.2K
13:21 19.82 19.82 19.82 19.82 0.7K
13:22 19.81 19.81 19.81 19.81 1.8K
13:23 19.81 19.85 19.81 19.85 2.6K
13:24 19.85 19.85 19.84 19.84 1.0K
13:25 19.84 19.86 19.84 19.86 2.5K
13:26 19.86 19.86 19.86 19.86 0.8K
13:27 19.86 19.86 19.85 19.85 2.3K
13:28 19.86 19.88 19.86 19.88 4.4K
13:29 19.89 19.90 19.89 19.90 6.4K
13:30 19.91 19.91 19.89 19.90 3.7K
13:31 19.90 19.90 19.87 19.87 3.8K
13:32 19.86 19.87 19.86 19.86 2.2K
13:33 19.86 19.86 19.82 19.82 4.2K
13:34 19.82 19.84 19.82 19.84 2.7K
13:35 19.84 19.86 19.84 19.86 21.2K
13:36 19.86 19.88 19.85 19.85 5.7K
13:37 19.86 19.86 19.84 19.84 5.2K
13:38 19.84 19.85 19.84 19.85 2.2K
13:39 19.85 19.85 19.80 19.81 6.0K
13:40 19.82 19.83 19.82 19.83 2.6K
13:41 19.83 19.83 19.80 19.80 3.7K
13:42 19.78 19.80 19.78 19.80 3.0K
13:43 19.80 19.80 19.78 19.78 3.2K
13:44 19.78 19.79 19.78 19.79 74.8K
13:45 19.79 19.80 19.79 19.80 1.3K
13:46 19.79 19.79 19.79 19.79 2.7K
13:47 19.79 19.80 19.79 19.79 1.6K
13:48 19.78 19.78 19.77 19.77 2.4K
13:49 19.79 19.79 19.79 19.79 2.7K
13:50 19.79 19.79 19.78 19.78 3.2K
13:51 19.78 19.81 19.78 19.81 2.5K
13:52 19.81 19.83 19.81 19.83 2.0K
13:53 19.83 19.83 19.83 19.83 2.0K
13:54 19.83 19.85 19.82 19.83 6.2K
13:55 19.83 19.83 19.81 19.81 0.8K
13:56 19.81 19.83 19.81 19.82 6.9K
13:57 19.82 19.82 19.78 19.78 2.5K
13:58 19.78 19.78 19.77 19.77 2.1K
13:59 19.77 19.79 19.77 19.79 5.3K
14:00 19.79 19.79 19.77 19.77 2.8K
14:01 19.77 19.77 19.76 19.76 3.3K
14:02 19.76 19.78 19.76 19.78 3.4K
14:03 19.78 19.78 19.77 19.77 3.8K
14:04 19.77 19.80 19.77 19.80 2.5K
14:05 19.81 19.81 19.79 19.79 3.4K
14:06 19.78 19.81 19.78 19.81 2.9K
14:07 19.82 19.82 19.82 19.82 4.4K
14:08 19.82 19.82 19.79 19.81 8.0K
14:09 19.81 19.82 19.81 19.82 2.1K
14:10 19.81 19.83 19.81 19.83 2.6K
14:11 19.82 19.83 19.82 19.82 4.8K
14:12 19.83 19.83 19.80 19.80 4.5K
14:13 19.82 19.82 19.80 19.82 4.5K
14:14 19.82 19.85 19.82 19.85 6.6K
14:15 19.85 19.85 19.84 19.84 4.2K
14:16 19.83 19.85 19.83 19.85 3.5K
14:17 19.86 19.86 19.85 19.86 5.0K
14:18 19.84 19.84 19.83 19.83 4.2K
14:19 19.82 19.83 19.82 19.83 3.2K
14:20 19.83 19.83 19.80 19.80 5.9K
14:21 19.80 19.80 19.78 19.78 7.4K
14:22 19.78 19.78 19.76 19.76 3.2K
14:23 19.75 19.75 19.72 19.72 3.1K
14:24 19.71 19.73 19.71 19.73 5.7K
14:25 19.73 19.73 19.72 19.73 2.7K
14:26 19.73 19.73 19.73 19.73 0.6K
14:27 19.74 19.76 19.74 19.76 4.9K
14:28 19.75 19.75 19.74 19.74 2.9K
14:29 19.75 19.75 19.73 19.73 3.2K
14:30 19.72 19.73 19.72 19.73 1.6K
14:31 19.75 19.76 19.75 19.76 1.7K
14:32 19.76 19.78 19.76 19.76 2.6K
14:33 19.76 19.76 19.76 19.76 0.9K
14:34 19.77 19.78 19.77 19.78 3.7K
14:35 19.79 19.79 19.78 19.79 13.7K
14:36 19.79 19.79 19.79 19.79 3.7K
14:37 19.79 19.79 19.78 19.78 6.3K
14:38 19.78 19.79 19.77 19.77 2.6K
14:39 19.79 19.79 19.79 19.79 2.7K
14:40 19.79 19.79 19.76 19.76 9.2K
14:41 19.76 19.77 19.76 19.77 2.2K
14:42 19.76 19.77 19.76 19.77 2.9K
14:43 19.75 19.75 19.75 19.75 4.0K
14:44 19.75 19.76 19.75 19.76 1.5K
14:45 19.75 19.75 19.74 19.74 5.8K
14:46 19.74 19.75 19.74 19.74 5.7K
14:47 19.74 19.75 19.74 19.74 3.4K
14:48 19.74 19.74 19.71 19.71 4.0K
14:49 19.73 19.75 19.73 19.75 3.0K
14:50 19.75 19.77 19.75 19.77 1.4K
14:51 19.77 19.77 19.76 19.76 3.5K
14:52 19.76 19.76 19.76 19.76 2.5K
14:53 19.77 19.77 19.77 19.77 3.2K
14:54 19.78 19.79 19.78 19.79 4.7K
14:55 19.79 19.79 19.78 19.78 2.9K
14:56 19.78 19.79 19.77 19.79 3.3K
14:57 19.78 19.78 19.77 19.77 3.5K
14:58 19.77 19.77 19.76 19.77 3.3K
14:59 19.76 19.76 19.75 19.76 5.2K
15:00 19.76 19.77 19.76 19.76 3.2K
15:01 19.77 19.78 19.77 19.78 3.6K
15:02 19.79 19.81 19.79 19.81 5.1K
15:03 19.80 19.80 19.78 19.78 4.4K
15:04 19.78 19.80 19.78 19.80 2.5K
15:05 19.79 19.79 19.79 19.79 1.8K
15:06 19.78 19.80 19.78 19.80 3.8K
15:07 19.80 19.82 19.80 19.82 2.8K
15:08 19.82 19.82 19.82 19.82 1.7K
15:09 19.83 19.84 19.83 19.83 4.1K
15:10 19.81 19.82 19.81 19.82 6.1K
15:11 19.77 19.80 19.77 19.80 60.4K
15:12 19.80 19.81 19.79 19.79 5.0K
15:13 19.79 19.79 19.77 19.77 4.3K
15:14 19.78 19.78 19.77 19.78 5.9K
15:15 19.78 19.79 19.76 19.76 6.1K
15:16 19.77 19.78 19.77 19.78 9.9K
15:17 19.78 19.78 19.77 19.77 2.0K
15:18 19.77 19.77 19.77 19.77 4.7K
15:19 19.77 19.77 19.74 19.74 16.1K
15:20 19.74 19.74 19.73 19.74 2.7K
15:21 19.73 19.73 19.71 19.71 4.9K
15:22 19.72 19.72 19.69 19.69 6.4K
15:23 19.69 19.70 19.68 19.68 3.4K
15:24 19.69 19.69 19.69 19.69 7.4K
15:25 19.68 19.71 19.68 19.71 10.3K
15:26 19.71 19.71 19.69 19.70 9.2K
15:27 19.69 19.69 19.69 19.69 3.7K
15:28 19.66 19.67 19.66 19.67 5.7K
15:29 19.67 19.69 19.67 19.67 4.7K
15:30 19.67 19.67 19.65 19.66 6.6K
15:31 19.65 19.66 19.65 19.66 7.3K
15:32 19.66 19.69 19.66 19.68 22.5K
15:33 19.69 19.69 19.67 19.69 6.9K
15:34 19.69 19.71 19.69 19.71 15.8K
15:35 19.71 19.71 19.68 19.68 7.2K
15:36 19.68 19.68 19.68 19.68 3.4K
15:37 19.68 19.69 19.68 19.68 23.9K
15:38 19.67 19.67 19.65 19.67 8.3K
15:39 19.67 19.68 19.66 19.66 6.2K
15:40 19.66 19.69 19.66 19.68 6.4K
15:41 19.68 19.71 19.68 19.71 13.6K
15:42 19.70 19.70 19.69 19.69 9.7K
15:43 19.70 19.71 19.70 19.71 13.3K
15:44 19.71 19.71 19.70 19.70 7.8K
15:45 19.70 19.75 19.70 19.75 22.1K
15:46 19.76 19.77 19.76 19.76 24.9K
15:47 19.77 19.77 19.74 19.74 11.4K
15:48 19.74 19.76 19.74 19.76 6.2K
15:49 19.76 19.78 19.75 19.78 10.4K
15:50 19.76 19.76 19.71 19.73 20.7K
15:51 19.69 19.69 19.66 19.66 20.3K
15:52 19.68 19.68 19.61 19.66 16.8K
15:53 19.65 19.65 19.63 19.65 24.2K
15:54 19.67 19.69 19.67 19.68 26.6K
15:55 19.69 19.71 19.69 19.70 22.0K
15:56 19.69 19.69 19.62 19.62 71.3K
15:57 19.64 19.67 19.63 19.65 56.5K
15:58 19.67 19.68 19.66 19.68 48.5K
15:59 19.65 19.67 19.65 19.67 62.3K
16:00 19.69 19.92 19.62 19.69 447.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし