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 18.77 20.87 18.72 18.84 101.9K
09:32 18.85 18.86 18.75 18.77 9.3K
09:33 18.68 18.73 18.68 18.73 17.0K
09:34 18.72 18.73 18.67 18.73 11.1K
09:35 18.72 18.76 18.67 18.75 6.1K
09:36 18.75 18.75 18.73 18.75 14.9K
09:37 18.75 18.80 18.75 18.79 9.2K
09:38 18.80 18.83 18.79 18.83 14.6K
09:39 18.83 18.83 18.79 18.81 8.3K
09:40 18.81 18.81 18.80 18.80 2.4K
09:41 18.80 18.82 18.80 18.82 5.7K
09:42 18.82 18.84 18.81 18.81 11.0K
09:43 18.81 18.82 18.81 18.81 3.8K
09:44 18.82 19.12 18.81 19.11 265.9K
09:45 19.08 19.27 19.08 19.27 267.2K
09:46 19.30 19.35 19.23 19.29 138.3K
09:47 19.23 19.23 19.05 19.14 45.1K
09:48 19.09 19.09 19.05 19.05 9.8K
09:49 19.04 19.17 19.04 19.17 10.7K
09:50 19.18 19.19 19.10 19.10 37.2K
09:51 19.09 19.12 19.09 19.11 17.1K
09:52 19.13 19.13 19.07 19.10 57.5K
09:53 19.07 19.18 19.07 19.18 36.0K
09:54 19.19 19.20 19.16 19.20 14.3K
09:55 19.20 19.20 19.16 19.17 28.8K
09:56 19.19 19.19 19.10 19.12 24.0K
09:57 19.13 19.16 19.11 19.16 18.5K
09:58 19.13 19.13 19.04 19.04 15.6K
09:59 19.03 19.15 19.03 19.11 24.8K
10:00 19.13 19.13 19.03 19.03 18.3K
10:01 19.03 19.11 19.03 19.11 9.7K
10:02 19.09 19.15 19.09 19.12 15.6K
10:03 19.08 19.08 19.01 19.01 4.2K
10:04 19.02 19.04 18.99 19.00 29.1K
10:05 18.97 19.00 18.97 19.00 9.8K
10:06 19.00 19.07 19.00 19.06 9.6K
10:07 19.09 19.11 19.09 19.11 13.1K
10:08 19.08 19.10 19.03 19.03 8.6K
10:09 19.07 19.07 19.03 19.04 5.9K
10:10 19.01 19.04 19.01 19.03 10.7K
10:11 19.03 19.03 19.03 19.03 3.8K
10:12 19.09 19.14 19.09 19.12 15.7K
10:13 19.13 19.16 19.12 19.16 6.8K
10:14 19.17 19.17 19.14 19.17 13.1K
10:15 19.16 19.17 19.12 19.12 8.3K
10:16 19.11 19.12 19.11 19.12 4.3K
10:17 19.12 19.12 19.10 19.10 5.0K
10:18 19.15 19.21 19.15 19.21 9.3K
10:19 19.25 19.28 19.25 19.26 15.1K
10:20 19.25 19.30 19.25 19.30 9.2K
10:21 19.31 19.31 19.28 19.29 29.9K
10:22 19.29 19.31 19.29 19.31 14.2K
10:23 19.25 19.26 19.23 19.26 8.3K
10:24 19.25 19.28 19.25 19.26 16.8K
10:25 19.27 19.30 19.27 19.30 5.8K
10:26 19.30 19.32 19.30 19.31 8.7K
10:27 19.31 19.37 19.31 19.36 14.8K
10:28 19.33 19.33 19.25 19.26 7.0K
10:29 19.26 19.26 19.18 19.20 7.8K
10:30 19.21 19.21 19.17 19.18 5.0K
10:31 19.20 19.20 19.17 19.20 16.1K
10:32 19.20 19.23 19.19 19.23 9.7K
10:33 19.23 19.23 19.21 19.21 4.4K
10:34 19.21 19.21 19.19 19.20 5.1K
10:35 19.20 19.21 19.18 19.21 4.8K
10:36 19.21 19.21 19.21 19.21 2.2K
10:37 19.21 19.21 19.21 19.21 6.0K
10:38 19.21 19.21 19.19 19.19 5.1K
10:39 19.19 19.19 19.16 19.16 3.5K
10:40 19.16 19.17 19.16 19.17 2.8K
10:41 19.17 19.18 19.16 19.18 4.8K
10:42 19.18 19.20 19.18 19.20 2.6K
10:43 19.21 19.25 19.21 19.25 6.3K
10:44 19.25 19.25 19.22 19.24 5.8K
10:45 19.25 19.26 19.23 19.23 11.9K
10:46 19.24 19.24 19.23 19.23 2.6K
10:47 19.21 19.21 19.21 19.21 3.6K
10:48 19.21 19.21 19.13 19.13 7.9K
10:49 19.14 19.16 19.13 19.16 4.6K
10:50 19.15 19.19 19.15 19.19 2.7K
10:51 19.19 19.23 19.19 19.22 3.1K
10:52 19.23 19.24 19.22 19.22 10.9K
10:53 19.21 19.24 19.21 19.24 5.3K
10:54 19.24 19.25 19.23 19.24 6.3K
10:55 19.24 19.24 19.20 19.20 11.6K
10:56 19.20 19.20 19.13 19.13 4.1K
10:57 19.13 19.14 19.13 19.14 7.1K
10:58 19.14 19.20 19.14 19.19 6.3K
10:59 19.18 19.22 19.18 19.19 8.6K
11:00 19.19 19.25 19.19 19.25 15.2K
11:01 19.27 19.28 19.25 19.28 43.9K
11:02 19.30 19.35 19.30 19.35 27.7K
11:03 19.35 19.40 19.35 19.38 18.9K
11:04 19.39 19.44 19.39 19.44 40.3K
11:05 19.44 19.44 19.40 19.41 34.2K
11:06 19.38 19.40 19.38 19.40 25.0K
11:07 19.38 19.38 19.35 19.35 4.6K
11:08 19.35 19.35 19.31 19.32 5.8K
11:09 19.34 19.38 19.34 19.35 5.7K
11:10 19.35 19.35 19.34 19.34 1.6K
11:11 19.35 19.37 19.35 19.37 18.1K
11:12 19.34 19.43 19.34 19.43 15.7K
11:13 19.42 19.43 19.42 19.42 5.2K
11:14 19.40 19.41 19.39 19.41 3.5K
11:15 19.41 19.41 19.39 19.39 3.9K
11:16 19.41 19.41 19.37 19.39 7.5K
11:17 19.41 19.43 19.39 19.43 5.7K
11:18 19.43 19.43 19.42 19.42 2.5K
11:19 19.42 19.42 19.40 19.40 1.6K
11:20 19.40 19.42 19.40 19.42 4.1K
11:21 19.43 19.44 19.43 19.43 14.6K
11:22 19.44 19.48 19.43 19.48 23.6K
11:23 19.49 19.52 19.49 19.52 16.0K
11:24 19.53 19.55 19.53 19.55 39.3K
11:25 19.55 19.56 19.55 19.55 6.3K
11:26 19.56 19.59 19.56 19.59 43.0K
11:27 19.58 19.58 19.51 19.51 6.5K
11:28 19.48 19.51 19.48 19.50 15.0K
11:29 19.49 19.51 19.46 19.46 19.7K
11:30 19.45 19.48 19.45 19.47 11.5K
11:31 19.46 19.53 19.46 19.53 14.4K
11:32 19.51 19.55 19.50 19.54 13.6K
11:33 19.54 19.58 19.54 19.57 44.5K
11:34 19.55 19.61 19.54 19.61 29.5K
11:35 19.57 19.58 19.54 19.57 19.5K
11:36 19.56 19.58 19.54 19.55 13.4K
11:37 19.56 19.59 19.56 19.58 11.0K
11:38 19.59 19.59 19.57 19.58 18.4K
11:39 19.57 19.60 19.56 19.60 6.4K
11:40 19.60 19.61 19.60 19.60 17.6K
11:41 19.61 19.63 19.61 19.62 8.2K
11:42 19.62 19.62 19.58 19.61 6.0K
11:43 19.60 19.62 19.59 19.59 8.7K
11:44 19.59 19.60 19.58 19.60 5.8K
11:45 19.60 19.66 19.60 19.62 22.7K
11:46 19.64 19.64 19.58 19.58 19.1K
11:47 19.57 19.61 19.57 19.61 6.7K
11:48 19.60 19.61 19.57 19.57 13.0K
11:49 19.57 19.57 19.55 19.55 5.4K
11:50 19.55 19.56 19.54 19.56 2.8K
11:51 19.55 19.56 19.55 19.55 14.5K
11:52 19.55 19.61 19.55 19.61 10.9K
11:53 19.65 19.71 19.64 19.71 77.8K
11:54 19.70 19.73 19.70 19.73 30.5K
11:55 19.73 19.77 19.73 19.77 17.3K
11:56 19.76 19.76 19.71 19.71 35.1K
11:57 19.71 19.71 19.68 19.70 9.4K
11:58 19.68 19.69 19.67 19.67 8.9K
11:59 19.67 19.67 19.66 19.67 8.6K
12:00 19.66 19.66 19.62 19.62 26.3K
12:01 19.62 19.66 19.62 19.66 9.4K
12:02 19.66 19.66 19.65 19.65 4.6K
12:03 19.66 19.69 19.64 19.65 21.0K
12:04 19.65 19.67 19.62 19.67 22.3K
12:05 19.66 19.66 19.63 19.63 12.1K
12:06 19.63 19.69 19.63 19.69 12.6K
12:07 19.68 19.70 19.68 19.69 11.3K
12:08 19.68 19.70 19.68 19.70 9.8K
12:09 19.70 19.70 19.68 19.68 12.9K
12:10 19.68 19.69 19.68 19.69 11.4K
12:11 19.69 19.71 19.69 19.70 19.3K
12:12 19.71 19.76 19.71 19.76 32.1K
12:13 19.75 19.77 19.75 19.77 9.8K
12:14 19.78 19.78 19.76 19.76 14.5K
12:15 19.76 19.77 19.75 19.77 6.5K
12:16 19.77 19.77 19.75 19.75 11.4K
12:17 19.75 19.75 19.73 19.73 5.2K
12:18 19.73 19.74 19.73 19.73 2.9K
12:19 19.73 19.73 19.69 19.69 16.5K
12:20 19.69 19.69 19.65 19.65 9.3K
12:21 19.65 19.66 19.64 19.65 44.7K
12:22 19.65 19.65 19.63 19.64 7.8K
12:23 19.62 19.62 19.57 19.58 47.2K
12:24 19.58 19.61 19.57 19.61 15.0K
12:25 19.61 19.67 19.60 19.67 43.4K
12:26 19.66 19.67 19.65 19.67 9.9K
12:27 19.66 19.71 19.66 19.70 44.8K
12:28 19.70 19.70 19.66 19.66 8.8K
12:29 19.66 19.69 19.65 19.69 9.6K
12:30 19.67 19.72 19.67 19.72 44.8K
12:31 19.72 19.79 19.72 19.79 51.4K
12:32 19.79 19.80 19.79 19.79 54.5K
12:33 19.80 19.81 19.80 19.81 13.7K
12:34 19.82 19.82 19.80 19.81 14.5K
12:35 19.80 19.82 19.80 19.81 7.5K
12:36 19.81 19.83 19.81 19.82 12.6K
12:37 19.82 19.86 19.82 19.85 15.5K
12:38 19.84 19.84 19.82 19.82 4.6K
12:39 19.82 19.83 19.81 19.81 11.4K
12:40 19.81 19.81 19.81 19.81 3.4K
12:41 19.81 19.82 19.81 19.82 3.3K
12:42 19.81 19.84 19.81 19.84 6.7K
12:43 19.84 19.85 19.82 19.82 13.2K
12:44 19.79 19.80 19.78 19.79 10.3K
12:45 19.81 19.86 19.81 19.86 46.9K
12:46 19.87 19.87 19.82 19.82 17.1K
12:47 19.83 19.85 19.83 19.85 16.7K
12:48 19.86 19.86 19.85 19.86 2.5K
12:49 19.86 19.87 19.85 19.85 11.9K
12:50 19.87 19.88 19.86 19.87 20.2K
12:51 19.88 19.89 19.87 19.89 22.7K
12:52 19.88 19.89 19.86 19.87 12.9K
12:53 19.87 19.87 19.84 19.86 23.7K
12:54 19.86 19.87 19.85 19.87 17.5K
12:55 19.86 19.87 19.85 19.87 7.8K
12:56 19.86 19.87 19.85 19.85 14.4K
12:57 19.86 19.90 19.86 19.90 13.1K
12:58 19.91 19.91 19.89 19.90 9.4K
12:59 19.88 19.88 19.87 19.87 28.0K
13:00 19.88 19.89 19.86 19.86 7.3K
13:01 19.88 19.92 19.88 19.92 16.3K
13:02 19.89 19.93 19.89 19.92 13.9K
13:03 19.93 19.93 19.92 19.92 10.9K
13:04 19.93 19.94 19.91 19.91 14.5K
13:05 19.87 19.87 19.80 19.81 51.2K
13:06 19.81 19.81 19.78 19.79 28.0K
13:07 19.79 19.81 19.78 19.78 18.9K
13:08 19.78 19.78 19.74 19.76 26.2K
13:09 19.76 19.81 19.76 19.81 18.3K
13:10 19.81 19.82 19.79 19.79 3.5K
13:11 19.79 19.79 19.78 19.78 1.8K
13:12 19.79 19.82 19.79 19.82 7.5K
13:13 19.82 19.85 19.82 19.84 13.9K
13:14 19.85 19.85 19.82 19.82 7.6K
13:15 19.82 19.82 19.78 19.78 5.2K
13:16 19.81 19.82 19.81 19.82 4.1K
13:17 19.82 19.82 19.82 19.82 1.5K
13:18 19.90 19.90 19.85 19.86 16.2K
13:19 19.87 19.87 19.84 19.86 154.9K
13:20 19.86 19.86 19.86 19.86 0.3K
13:21 19.86 19.86 19.78 19.78 17.7K
13:22 19.80 19.80 19.79 19.79 8.7K
13:23 19.76 19.76 19.76 19.76 9.1K
13:24 19.74 19.74 19.73 19.73 8.7K
13:25 19.72 19.74 19.72 19.74 9.0K
13:26 19.74 19.79 19.73 19.77 9.8K
13:27 19.74 19.75 19.69 19.69 10.0K
13:28 19.70 19.70 19.69 19.70 13.2K
13:29 19.70 19.72 19.70 19.71 8.3K
13:30 19.71 19.74 19.70 19.73 20.6K
13:31 19.73 19.73 19.68 19.68 5.4K
13:32 19.68 19.71 19.68 19.69 8.9K
13:33 19.69 19.69 19.69 19.69 5.5K
13:34 19.69 19.70 19.69 19.70 1.3K
13:35 19.70 19.71 19.70 19.70 3.2K
13:36 19.71 19.71 19.67 19.67 9.0K
13:37 19.70 19.70 19.67 19.67 4.1K
13:38 19.68 19.68 19.63 19.64 12.3K
13:39 19.62 19.62 19.61 19.61 5.8K
13:40 19.61 19.61 19.60 19.60 11.8K
13:41 19.60 19.60 19.58 19.60 8.9K
13:42 19.60 19.60 19.58 19.59 7.1K
13:43 19.59 19.59 19.58 19.58 3.5K
13:44 19.58 19.63 19.56 19.63 17.3K
13:45 19.62 19.63 19.61 19.62 6.7K
13:46 19.63 19.63 19.62 19.63 2.1K
13:47 19.62 19.64 19.62 19.64 8.2K
13:48 19.65 19.65 19.63 19.64 3.2K
13:49 19.64 19.64 19.61 19.61 3.1K
13:50 19.61 19.63 19.61 19.61 4.3K
13:51 19.62 19.63 19.61 19.63 13.4K
13:52 19.63 19.65 19.63 19.65 3.8K
13:53 19.65 19.66 19.64 19.66 12.3K
13:54 19.65 19.65 19.64 19.64 4.8K
13:55 19.63 19.63 19.63 19.63 1.7K
13:56 19.62 19.62 19.60 19.61 7.1K
13:57 19.61 19.61 19.57 19.57 6.9K
13:58 19.57 19.57 19.54 19.54 8.2K
13:59 19.49 19.50 19.49 19.50 20.4K
14:00 19.49 19.49 19.49 19.49 6.4K
14:01 19.49 19.52 19.49 19.52 16.5K
14:02 19.56 19.58 19.54 19.58 6.1K
14:03 19.58 19.58 19.57 19.58 4.1K
14:04 19.59 19.65 19.59 19.62 15.2K
14:05 19.62 19.65 19.61 19.65 8.0K
14:06 19.65 19.65 19.64 19.64 7.2K
14:07 19.64 19.67 19.63 19.67 6.5K
14:08 19.66 19.66 19.65 19.66 3.9K
14:09 19.66 19.68 19.66 19.68 2.3K
14:10 19.68 19.69 19.68 19.69 5.0K
14:11 19.69 19.73 19.69 19.73 7.0K
14:12 19.73 19.73 19.72 19.73 2.9K
14:13 19.73 19.74 19.72 19.74 18.4K
14:14 19.74 19.74 19.73 19.73 3.6K
14:15 19.73 19.75 19.72 19.75 5.5K
14:16 19.75 19.75 19.73 19.73 7.1K
14:17 19.73 19.73 19.72 19.72 7.7K
14:18 19.73 19.73 19.70 19.72 13.6K
14:19 19.72 19.72 19.69 19.69 4.2K
14:20 19.68 19.69 19.68 19.69 1.0K
14:21 19.69 19.69 19.68 19.68 8.3K
14:22 19.68 19.68 19.65 19.65 8.9K
14:23 19.65 19.65 19.63 19.63 4.6K
14:24 19.63 19.63 19.61 19.62 4.6K
14:25 19.62 19.63 19.61 19.62 20.4K
14:26 19.62 19.62 19.60 19.60 4.5K
14:27 19.59 19.59 19.57 19.57 9.2K
14:28 19.57 19.57 19.55 19.55 3.8K
14:29 19.57 19.57 19.54 19.54 6.3K
14:30 19.54 19.56 19.54 19.56 6.1K
14:31 19.55 19.55 19.53 19.53 10.7K
14:32 19.54 19.54 19.53 19.54 4.4K
14:33 19.53 19.53 19.53 19.53 10.2K
14:34 19.53 19.53 19.53 19.53 0.9K
14:35 19.52 19.52 19.52 19.52 5.0K
14:36 19.51 19.55 19.51 19.54 15.6K
14:37 19.54 19.54 19.53 19.54 2.7K
14:38 19.54 19.55 19.54 19.54 4.5K
14:39 19.54 19.56 19.54 19.55 4.8K
14:40 19.55 19.55 19.54 19.54 5.8K
14:41 19.55 19.55 19.54 19.54 6.8K
14:42 19.53 19.55 19.53 19.54 15.2K
14:43 19.54 19.54 19.54 19.54 1.5K
14:44 19.53 19.54 19.53 19.53 5.6K
14:45 19.52 19.52 19.51 19.51 4.9K
14:46 19.50 19.50 19.50 19.50 9.4K
14:47 19.52 19.52 19.49 19.49 9.3K
14:48 19.48 19.51 19.48 19.51 9.4K
14:49 19.51 19.52 19.50 19.52 6.2K
14:50 19.52 19.53 19.52 19.52 4.2K
14:51 19.49 19.54 19.49 19.53 13.4K
14:52 19.53 19.53 19.50 19.51 7.8K
14:53 19.50 19.50 19.45 19.45 14.7K
14:54 19.47 19.50 19.47 19.47 16.3K
14:55 19.47 19.47 19.44 19.46 9.3K
14:56 19.45 19.47 19.45 19.47 3.1K
14:57 19.47 19.49 19.47 19.49 2.1K
14:58 19.49 19.50 19.48 19.48 8.6K
14:59 19.48 19.48 19.45 19.45 11.2K
15:00 19.45 19.48 19.45 19.47 8.0K
15:01 19.47 19.47 19.47 19.47 1.6K
15:02 19.47 19.51 19.47 19.51 5.1K
15:03 19.50 19.54 19.50 19.54 6.5K
15:04 19.54 19.55 19.53 19.55 18.4K
15:05 19.56 19.56 19.54 19.55 14.6K
15:06 19.56 19.57 19.56 19.57 11.4K
15:07 19.56 19.56 19.56 19.56 6.5K
15:08 19.56 19.58 19.56 19.56 20.1K
15:09 19.56 19.56 19.56 19.56 14.4K
15:10 19.56 19.60 19.55 19.60 15.2K
15:11 19.60 19.60 19.59 19.59 13.8K
15:12 19.58 19.61 19.57 19.61 19.4K
15:13 19.60 19.61 19.58 19.59 10.8K
15:14 19.60 19.63 19.60 19.62 13.9K
15:15 19.60 19.60 19.59 19.59 9.3K
15:16 19.61 19.62 19.60 19.62 11.6K
15:17 19.62 19.62 19.59 19.60 8.7K
15:18 19.60 19.60 19.59 19.60 10.9K
15:19 19.60 19.62 19.60 19.60 6.7K
15:20 19.60 19.60 19.57 19.58 5.0K
15:21 19.58 19.58 19.57 19.58 15.9K
15:22 19.58 19.58 19.55 19.55 3.7K
15:23 19.55 19.56 19.54 19.55 7.1K
15:24 19.54 19.54 19.52 19.52 5.6K
15:25 19.53 19.53 19.51 19.53 10.0K
15:26 19.53 19.54 19.52 19.54 8.1K
15:27 19.54 19.54 19.53 19.54 14.7K
15:28 19.56 19.58 19.56 19.58 18.6K
15:29 19.57 19.59 19.57 19.59 13.0K
15:30 19.57 19.58 19.57 19.58 11.4K
15:31 19.58 19.59 19.54 19.54 16.8K
15:32 19.54 19.57 19.54 19.54 18.1K
15:33 19.52 19.55 19.52 19.55 12.8K
15:34 19.55 19.56 19.55 19.56 6.7K
15:35 19.55 19.56 19.54 19.54 22.3K
15:36 19.53 19.54 19.51 19.51 11.1K
15:37 19.52 19.52 19.51 19.52 10.4K
15:38 19.53 19.53 19.52 19.52 4.8K
15:39 19.52 19.56 19.52 19.56 17.4K
15:40 19.56 19.56 19.56 19.56 9.0K
15:41 19.55 19.56 19.55 19.55 10.8K
15:42 19.55 19.55 19.53 19.53 15.7K
15:43 19.54 19.56 19.54 19.56 12.9K
15:44 19.56 19.56 19.55 19.55 9.6K
15:45 19.54 19.54 19.50 19.51 23.1K
15:46 19.50 19.50 19.49 19.49 11.1K
15:47 19.49 19.50 19.49 19.50 11.0K
15:48 19.50 19.50 19.49 19.50 9.5K
15:49 19.50 19.51 19.50 19.51 17.5K
15:50 19.52 19.54 19.52 19.53 18.3K
15:51 19.50 19.50 19.48 19.50 21.8K
15:52 19.50 19.54 19.49 19.54 27.8K
15:53 19.55 19.56 19.54 19.54 25.7K
15:54 19.53 19.55 19.53 19.54 21.1K
15:55 19.55 19.55 19.52 19.55 28.7K
15:56 19.53 19.54 19.53 19.54 41.0K
15:57 19.55 19.57 19.55 19.57 34.0K
15:58 19.57 19.60 19.57 19.60 34.6K
15:59 19.60 19.60 19.58 19.60 60.0K
16:00 19.59 19.85 19.52 19.60 1,144.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし