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 19.76 20.37 19.66 19.69 113.5K
09:32 19.64 19.66 19.56 19.56 11.1K
09:33 19.60 19.61 19.58 19.58 10.8K
09:34 19.59 19.59 19.47 19.48 17.3K
09:35 19.48 19.48 19.37 19.39 36.5K
09:36 19.40 19.40 19.37 19.38 17.8K
09:37 19.36 19.42 19.36 19.42 7.8K
09:38 19.42 19.44 19.42 19.43 18.8K
09:39 19.43 19.47 19.41 19.41 10.4K
09:40 19.42 19.43 19.40 19.42 8.5K
09:41 19.45 19.45 19.40 19.40 16.4K
09:42 19.44 19.44 19.40 19.40 4.5K
09:43 19.41 19.45 19.41 19.45 14.5K
09:44 19.45 19.49 19.45 19.49 9.8K
09:45 19.49 19.50 19.47 19.49 17.0K
09:46 19.49 19.52 19.49 19.52 8.1K
09:47 19.52 19.54 19.52 19.53 7.6K
09:48 19.54 19.55 19.54 19.55 13.0K
09:49 19.54 19.60 19.54 19.58 25.7K
09:50 19.58 19.58 19.53 19.53 6.4K
09:51 19.54 19.56 19.52 19.56 10.0K
09:52 19.54 19.55 19.53 19.53 5.6K
09:53 19.56 19.57 19.52 19.52 15.0K
09:54 19.52 19.52 19.52 19.52 3.7K
09:55 19.52 19.56 19.52 19.55 9.2K
09:56 19.55 19.55 19.54 19.55 10.4K
09:57 19.54 19.54 19.53 19.53 4.2K
09:58 19.53 19.59 19.53 19.59 18.0K
09:59 19.59 19.59 19.57 19.58 5.4K
10:00 19.58 19.58 19.55 19.55 30.7K
10:01 19.56 19.61 19.56 19.57 9.6K
10:02 19.61 19.65 19.61 19.65 16.7K
10:03 19.65 19.67 19.65 19.67 7.5K
10:04 19.67 19.69 19.67 19.67 10.8K
10:05 19.65 19.72 19.65 19.71 63.5K
10:06 19.70 19.70 19.67 19.67 11.4K
10:07 19.66 19.66 19.61 19.65 17.3K
10:08 19.63 19.65 19.63 19.65 7.9K
10:09 19.65 19.66 19.63 19.66 8.3K
10:10 19.66 19.66 19.60 19.60 9.6K
10:11 19.61 19.61 19.55 19.55 17.4K
10:12 19.55 19.55 19.53 19.53 8.0K
10:13 19.53 19.54 19.53 19.54 5.8K
10:14 19.53 19.54 19.52 19.54 8.1K
10:15 19.53 19.53 19.51 19.51 14.6K
10:16 19.51 19.51 19.47 19.47 22.1K
10:17 19.47 19.48 19.45 19.48 0.0K
10:18 19.50 19.52 19.49 19.52 10.3K
10:19 19.52 19.53 19.51 19.52 59.1K
10:20 19.51 19.53 19.51 19.53 15.6K
10:21 19.54 19.55 19.53 19.55 6.8K
10:22 19.54 19.56 19.54 19.55 10.7K
10:23 19.55 19.55 19.54 19.54 7.2K
10:24 19.54 19.54 19.54 19.54 3.6K
10:25 19.54 19.54 19.53 19.53 13.0K
10:26 19.54 19.54 19.48 19.49 8.3K
10:27 19.48 19.49 19.47 19.49 11.9K
10:28 19.49 19.49 19.47 19.47 3.7K
10:29 19.48 19.48 19.31 19.31 186.9K
10:30 19.31 19.31 19.18 19.18 74.0K
10:31 19.19 19.19 19.17 19.19 64.4K
10:32 19.20 19.20 19.17 19.20 23.7K
10:33 19.20 19.20 19.19 19.20 12.3K
10:34 19.20 19.20 19.18 19.18 43.4K
10:35 19.10 19.11 19.09 19.09 33.5K
10:36 19.06 19.08 19.05 19.07 31.5K
10:37 19.07 19.15 19.07 19.15 59.9K
10:38 19.16 19.16 19.11 19.11 11.4K
10:39 19.11 19.12 19.10 19.10 15.6K
10:40 19.09 19.14 19.09 19.12 14.7K
10:41 19.13 19.13 19.10 19.10 9.7K
10:42 19.07 19.07 18.98 18.98 94.1K
10:43 18.97 19.03 18.97 19.03 27.0K
10:44 19.03 19.04 19.00 19.03 43.9K
10:45 19.02 19.02 18.98 18.98 16.2K
10:46 18.99 19.00 18.98 18.98 29.0K
10:47 18.97 19.00 18.97 18.99 11.6K
10:48 18.99 19.02 18.99 19.02 11.9K
10:49 19.02 19.06 19.01 19.06 19.1K
10:50 19.05 19.12 19.05 19.12 11.7K
10:51 19.19 19.19 19.13 19.13 43.2K
10:52 19.14 19.14 19.08 19.08 16.5K
10:53 19.09 19.09 19.03 19.03 16.6K
10:54 19.03 19.08 19.03 19.08 37.5K
10:55 19.07 19.07 19.06 19.07 5.5K
10:56 19.07 19.08 19.07 19.07 8.8K
10:57 19.08 19.09 19.04 19.04 17.4K
10:58 19.04 19.04 19.03 19.03 18.8K
10:59 19.06 19.06 19.05 19.05 12.5K
11:00 19.05 19.05 19.04 19.04 9.8K
11:01 19.06 19.08 19.05 19.08 11.3K
11:02 19.09 19.09 19.07 19.08 7.9K
11:03 19.07 19.08 19.06 19.08 6.2K
11:04 19.07 19.07 19.06 19.07 3.1K
11:05 19.07 19.10 19.06 19.10 17.1K
11:06 19.15 19.15 19.14 19.14 22.1K
11:07 19.14 19.15 19.13 19.14 3.4K
11:08 19.13 19.15 19.12 19.12 33.6K
11:09 19.12 19.18 19.11 19.18 24.8K
11:10 19.17 19.18 19.14 19.18 21.3K
11:11 19.17 19.17 19.16 19.17 14.2K
11:12 19.15 19.16 19.14 19.14 14.0K
11:13 19.14 19.14 19.12 19.12 5.5K
11:14 19.13 19.13 19.11 19.11 12.8K
11:15 19.12 19.13 19.12 19.13 11.4K
11:16 19.14 19.16 19.14 19.14 19.6K
11:17 19.14 19.14 19.10 19.10 16.1K
11:18 19.10 19.11 19.09 19.10 23.1K
11:19 19.11 19.11 19.10 19.11 10.5K
11:20 19.10 19.10 19.10 19.10 11.3K
11:21 19.10 19.10 19.09 19.09 11.3K
11:22 19.10 19.10 19.08 19.08 9.3K
11:23 19.07 19.08 19.07 19.08 6.8K
11:24 19.08 19.09 19.08 19.09 19.7K
11:25 19.09 19.09 19.09 19.09 3.5K
11:26 19.08 19.09 19.06 19.09 25.4K
11:27 19.08 19.08 19.06 19.07 14.4K
11:28 19.05 19.05 19.04 19.04 29.4K
11:29 19.05 19.06 19.05 19.06 10.1K
11:30 19.08 19.13 19.08 19.13 11.6K
11:31 19.13 19.13 19.12 19.13 7.0K
11:32 19.12 19.20 19.12 19.20 10.3K
11:33 19.21 19.23 19.21 19.23 9.8K
11:34 19.22 19.22 19.20 19.20 5.3K
11:35 19.22 19.25 19.21 19.25 7.1K
11:36 19.26 19.26 19.25 19.26 9.7K
11:37 19.26 19.30 19.26 19.30 6.5K
11:38 19.30 19.30 19.28 19.29 6.9K
11:39 19.29 19.29 19.27 19.27 7.4K
11:40 19.27 19.27 19.26 19.27 4.0K
11:41 19.26 19.26 19.25 19.25 16.6K
11:42 19.25 19.25 19.23 19.23 12.9K
11:43 19.23 19.25 19.21 19.25 12.8K
11:44 19.25 19.26 19.23 19.23 8.7K
11:45 19.24 19.24 19.22 19.22 5.0K
11:46 19.22 19.22 19.20 19.21 5.2K
11:47 19.21 19.21 19.17 19.17 2.4K
11:48 19.19 19.19 19.18 19.18 8.8K
11:49 19.18 19.19 19.14 19.14 14.9K
11:50 19.15 19.17 19.15 19.16 11.1K
11:51 19.15 19.16 19.15 19.16 5.7K
11:52 19.16 19.16 19.13 19.13 7.6K
11:53 19.13 19.15 19.13 19.15 6.1K
11:54 19.16 19.16 19.15 19.15 13.8K
11:55 19.15 19.18 19.14 19.18 14.1K
11:56 19.19 19.19 19.17 19.18 13.2K
11:57 19.22 19.24 19.22 19.23 12.4K
11:58 19.23 19.23 19.23 19.23 3.3K
11:59 19.23 19.23 19.21 19.22 9.5K
12:00 19.23 19.24 19.23 19.24 6.2K
12:01 19.24 19.24 19.23 19.24 3.4K
12:02 19.24 19.27 19.24 19.27 6.8K
12:03 19.27 19.28 19.27 19.28 5.9K
12:04 19.29 19.30 19.27 19.28 12.6K
12:05 19.28 19.29 19.27 19.28 5.0K
12:06 19.28 19.28 19.26 19.27 7.9K
12:07 19.27 19.27 19.26 19.26 2.5K
12:08 19.26 19.28 19.26 19.28 4.8K
12:09 19.28 19.29 19.27 19.28 1.7K
12:10 19.28 19.32 19.28 19.32 5.6K
12:11 19.32 19.34 19.32 19.33 6.0K
12:12 19.33 19.33 19.32 19.32 2.9K
12:13 19.31 19.32 19.30 19.31 4.1K
12:14 19.30 19.30 19.29 19.29 7.1K
12:15 19.29 19.30 19.28 19.30 2.4K
12:16 19.26 19.27 19.24 19.24 6.2K
12:17 19.24 19.24 19.18 19.18 52.2K
12:18 19.15 19.20 19.14 19.20 11.9K
12:19 19.22 19.27 19.22 19.23 33.1K
12:20 19.24 19.28 19.24 19.28 10.0K
12:21 19.28 19.30 19.28 19.30 4.4K
12:22 19.30 19.30 19.30 19.30 6.7K
12:23 19.30 19.33 19.30 19.32 7.9K
12:24 19.32 19.32 19.30 19.30 4.8K
12:25 19.30 19.30 19.29 19.29 3.2K
12:26 19.30 19.30 19.29 19.30 7.3K
12:27 19.30 19.30 19.29 19.29 4.0K
12:28 19.29 19.30 19.29 19.29 4.4K
12:29 19.28 19.28 19.27 19.27 3.9K
12:30 19.27 19.29 19.27 19.28 4.8K
12:31 19.28 19.28 19.26 19.26 3.7K
12:32 19.27 19.28 19.27 19.28 4.8K
12:33 19.25 19.27 19.25 19.26 2.7K
12:34 19.28 19.29 19.27 19.29 4.2K
12:35 19.29 19.29 19.29 19.29 1.3K
12:36 19.30 19.30 19.30 19.30 12.5K
12:37 19.31 19.31 19.30 19.31 7.6K
12:38 19.30 19.30 19.27 19.27 5.4K
12:39 19.27 19.27 19.26 19.27 5.0K
12:40 19.29 19.29 19.29 19.29 5.6K
12:41 19.28 19.30 19.28 19.30 4.6K
12:42 19.30 19.30 19.28 19.29 2.6K
12:43 19.29 19.32 19.29 19.31 9.4K
12:44 19.30 19.30 19.27 19.29 8.0K
12:45 19.29 19.29 19.29 19.29 0.9K
12:46 19.28 19.31 19.27 19.27 10.0K
12:47 19.28 19.31 19.28 19.31 6.1K
12:48 19.31 19.33 19.31 19.32 6.2K
12:49 19.32 19.32 19.31 19.31 3.9K
12:50 19.31 19.31 19.31 19.31 3.9K
12:51 19.33 19.33 19.33 19.33 3.1K
12:52 19.33 19.34 19.32 19.32 7.2K
12:53 19.32 19.33 19.32 19.33 5.6K
12:54 19.33 19.33 19.32 19.33 4.0K
12:55 19.34 19.34 19.34 19.34 2.3K
12:56 19.34 19.35 19.34 19.35 2.5K
12:57 19.35 19.35 19.33 19.33 11.1K
12:58 19.32 19.33 19.32 19.33 4.2K
12:59 19.34 19.34 19.31 19.31 9.9K
13:00 19.31 19.33 19.31 19.32 3.5K
13:01 19.32 19.33 19.32 19.33 8.9K
13:02 19.32 19.34 19.32 19.34 1.4K
13:03 19.32 19.34 19.32 19.33 17.8K
13:04 19.31 19.33 19.31 19.33 4.6K
13:05 19.33 19.33 19.31 19.31 4.4K
13:06 19.31 19.31 19.30 19.31 2.8K
13:07 19.31 19.33 19.31 19.32 4.7K
13:08 19.32 19.32 19.30 19.30 2.3K
13:09 19.30 19.31 19.30 19.31 2.5K
13:10 19.31 19.32 19.31 19.32 2.1K
13:11 19.32 19.33 19.32 19.33 7.4K
13:12 19.33 19.33 19.32 19.32 6.1K
13:13 19.32 19.32 19.32 19.32 4.4K
13:14 19.32 19.33 19.32 19.33 2.5K
13:15 19.33 19.33 19.31 19.31 7.9K
13:16 19.30 19.30 19.27 19.27 4.7K
13:17 19.27 19.30 19.27 19.30 6.6K
13:18 19.29 19.30 19.28 19.28 3.0K
13:19 19.29 19.29 19.23 19.23 9.4K
13:20 19.28 19.29 19.26 19.29 7.2K
13:21 19.29 19.30 19.29 19.30 3.9K
13:22 19.30 19.30 19.29 19.30 0.9K
13:23 19.30 19.30 19.29 19.29 5.7K
13:24 19.28 19.28 19.26 19.26 4.6K
13:25 19.26 19.27 19.26 19.27 1.7K
13:26 19.27 19.28 19.27 19.27 6.3K
13:27 19.27 19.27 19.27 19.27 1.2K
13:28 19.27 19.27 19.26 19.26 1.9K
13:29 19.26 19.26 19.26 19.26 1.7K
13:30 19.26 19.28 19.26 19.27 5.7K
13:31 19.27 19.27 19.21 19.21 6.0K
13:32 19.22 19.22 19.20 19.20 3.5K
13:33 19.21 19.21 19.21 19.21 1.1K
13:34 19.19 19.22 19.19 19.21 8.9K
13:35 19.21 19.24 19.21 19.24 27.9K
13:36 19.24 19.24 19.22 19.24 3.3K
13:37 19.23 19.24 19.23 19.23 2.4K
13:38 19.23 19.24 19.23 19.24 6.4K
13:39 19.26 19.26 19.25 19.25 5.4K
13:40 19.25 19.26 19.24 19.26 5.3K
13:41 19.26 19.29 19.26 19.27 8.0K
13:42 19.29 19.29 19.26 19.26 3.4K
13:43 19.26 19.26 19.26 19.26 1.4K
13:44 19.27 19.27 19.26 19.27 2.2K
13:45 19.27 19.28 19.27 19.28 2.7K
13:46 19.28 19.28 19.26 19.28 2.7K
13:47 19.27 19.28 19.27 19.27 14.0K
13:48 19.27 19.27 19.24 19.24 3.2K
13:49 19.24 19.28 19.24 19.28 5.2K
13:50 19.28 19.29 19.28 19.29 1.8K
13:51 19.29 19.30 19.28 19.30 2.1K
13:52 19.30 19.31 19.30 19.30 1.1K
13:53 19.31 19.32 19.31 19.32 2.4K
13:54 19.32 19.32 19.31 19.32 4.7K
13:55 19.31 19.32 19.31 19.31 7.4K
13:56 19.30 19.31 19.30 19.31 2.4K
13:57 19.32 19.33 19.32 19.33 4.0K
13:58 19.33 19.33 19.33 19.33 2.6K
13:59 19.35 19.35 19.35 19.35 3.1K
14:00 19.35 19.36 19.35 19.35 5.0K
14:01 19.37 19.37 19.36 19.36 5.1K
14:02 19.36 19.36 19.36 19.36 4.4K
14:03 19.36 19.36 19.34 19.34 3.6K
14:04 19.30 19.31 19.28 19.28 10.1K
14:05 19.28 19.29 19.28 19.29 6.1K
14:06 19.29 19.29 19.24 19.24 4.0K
14:07 19.24 19.25 19.24 19.24 3.1K
14:08 19.25 19.25 19.24 19.24 3.7K
14:09 19.23 19.23 19.20 19.21 20.6K
14:10 19.22 19.22 19.22 19.22 4.1K
14:11 19.22 19.22 19.22 19.22 1.1K
14:12 19.22 19.22 19.21 19.21 3.2K
14:13 19.21 19.21 19.18 19.19 12.2K
14:14 19.19 19.19 19.18 19.18 1.5K
14:15 19.18 19.19 19.18 19.19 1.3K
14:16 19.19 19.19 19.19 19.19 3.4K
14:17 19.19 19.19 19.16 19.16 26.7K
14:18 19.16 19.17 19.15 19.17 6.2K
14:19 19.17 19.17 19.16 19.16 3.0K
14:20 19.16 19.16 19.16 19.16 3.3K
14:21 19.16 19.17 19.16 19.16 19.4K
14:22 19.15 19.15 19.15 19.15 15.0K
14:23 19.15 19.15 19.14 19.14 14.4K
14:24 19.14 19.18 19.14 19.18 13.4K
14:25 19.18 19.18 19.18 19.18 2.1K
14:26 19.18 19.21 19.18 19.21 5.7K
14:27 19.21 19.21 19.18 19.19 4.0K
14:28 19.19 19.19 19.18 19.19 1.3K
14:29 19.19 19.19 19.18 19.18 5.9K
14:30 19.18 19.19 19.18 19.19 3.5K
14:31 19.19 19.19 19.19 19.19 2.6K
14:32 19.19 19.20 19.19 19.20 2.0K
14:33 19.20 19.20 19.20 19.20 0.9K
14:34 19.20 19.20 19.19 19.20 8.7K
14:35 19.20 19.20 19.19 19.19 3.0K
14:36 19.19 19.20 19.19 19.20 0.5K
14:37 19.20 19.20 19.19 19.19 2.4K
14:38 19.20 19.20 19.14 19.14 13.3K
14:39 19.15 19.16 19.14 19.16 5.3K
14:40 19.16 19.16 19.14 19.15 4.3K
14:41 19.15 19.15 19.14 19.14 0.5K
14:42 19.14 19.15 19.14 19.15 1.7K
14:43 19.15 19.15 19.13 19.14 4.6K
14:44 19.13 19.14 19.13 19.14 3.7K
14:45 19.14 19.14 19.10 19.10 15.6K
14:46 19.10 19.10 19.09 19.10 9.3K
14:47 19.10 19.10 19.07 19.07 8.4K
14:48 19.08 19.08 19.07 19.07 2.6K
14:49 19.08 19.08 19.06 19.07 4.5K
14:50 19.06 19.07 19.06 19.07 2.8K
14:51 19.07 19.08 19.07 19.08 15.1K
14:52 19.08 19.08 19.06 19.06 2.5K
14:53 19.06 19.06 19.05 19.06 2.6K
14:54 19.06 19.07 19.06 19.06 5.5K
14:55 19.06 19.08 19.06 19.08 7.7K
14:56 19.09 19.09 19.07 19.09 2.6K
14:57 19.09 19.09 19.07 19.07 7.5K
14:58 19.06 19.06 19.04 19.05 15.9K
14:59 19.05 19.06 19.05 19.05 8.0K
15:00 19.05 19.05 19.04 19.05 5.6K
15:01 19.05 19.05 19.03 19.05 11.6K
15:02 19.05 19.05 19.04 19.05 6.4K
15:03 19.05 19.06 19.04 19.04 5.9K
15:04 19.04 19.04 19.04 19.04 7.6K
15:05 19.04 19.06 19.04 19.04 7.4K
15:06 19.04 19.05 19.03 19.05 3.6K
15:07 19.05 19.06 19.05 19.06 1.9K
15:08 19.06 19.07 19.06 19.07 5.9K
15:09 19.06 19.06 19.05 19.05 8.0K
15:10 19.05 19.07 19.05 19.07 9.3K
15:11 19.06 19.06 19.06 19.06 2.8K
15:12 19.06 19.06 19.05 19.06 1.9K
15:13 19.05 19.07 19.05 19.07 9.4K
15:14 19.07 19.08 19.07 19.08 7.6K
15:15 19.08 19.08 19.06 19.07 10.9K
15:16 19.06 19.07 19.06 19.07 3.5K
15:17 19.04 19.04 19.00 19.01 29.8K
15:18 19.00 19.01 18.99 18.99 28.4K
15:19 18.99 19.00 18.98 19.00 25.1K
15:20 19.01 19.02 19.01 19.02 6.5K
15:21 19.05 19.07 19.05 19.05 14.6K
15:22 19.05 19.05 19.02 19.03 13.1K
15:23 19.02 19.03 19.02 19.03 12.6K
15:24 19.03 19.03 19.02 19.02 8.8K
15:25 19.02 19.02 19.02 19.02 5.6K
15:26 19.02 19.02 18.99 19.00 18.7K
15:27 19.01 19.01 18.99 19.01 16.8K
15:28 19.01 19.01 18.98 19.00 14.3K
15:29 19.00 19.00 18.99 19.00 3.6K
15:30 18.99 19.00 18.98 18.99 10.9K
15:31 18.99 19.00 18.98 18.98 14.8K
15:32 18.95 18.95 18.91 18.91 119.0K
15:33 18.90 18.93 18.90 18.93 22.3K
15:34 18.90 18.93 18.90 18.93 27.4K
15:35 18.93 18.93 18.91 18.91 10.6K
15:36 18.92 18.95 18.92 18.95 15.1K
15:37 18.95 18.96 18.95 18.95 19.7K
15:38 18.97 18.97 18.93 18.95 18.6K
15:39 18.95 18.95 18.94 18.94 12.2K
15:40 18.94 18.96 18.94 18.95 26.0K
15:41 18.96 18.97 18.96 18.96 15.1K
15:42 18.98 18.99 18.97 18.97 19.5K
15:43 18.96 18.97 18.95 18.95 16.6K
15:44 18.95 18.95 18.91 18.91 18.2K
15:45 18.93 18.93 18.89 18.89 20.2K
15:46 18.90 18.90 18.86 18.86 25.2K
15:47 18.85 18.88 18.84 18.84 43.3K
15:48 18.83 18.84 18.83 18.84 45.0K
15:49 18.84 18.84 18.83 18.84 20.5K
15:50 18.82 18.83 18.81 18.83 28.0K
15:51 18.81 18.82 18.80 18.82 35.1K
15:52 18.82 18.82 18.79 18.80 26.1K
15:53 18.80 18.83 18.80 18.83 29.1K
15:54 18.82 18.83 18.82 18.83 30.0K
15:55 18.82 18.84 18.82 18.82 27.0K
15:56 18.81 18.81 18.79 18.81 48.5K
15:57 18.80 18.80 18.76 18.78 75.0K
15:58 18.78 18.82 18.77 18.82 58.2K
15:59 18.82 18.82 18.79 18.80 78.5K
16:00 18.80 18.99 18.77 18.77 864.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし