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 19.75 20.18 19.73 19.87 111.3K
09:32 19.75 19.85 19.75 19.85 8.0K
09:33 19.80 19.87 19.80 19.86 11.9K
09:34 19.86 19.86 19.80 19.80 4.3K
09:35 19.83 19.83 19.80 19.81 7.6K
09:36 19.82 19.91 19.82 19.89 9.3K
09:37 19.89 19.89 19.80 19.80 18.7K
09:38 19.86 19.87 19.82 19.82 22.3K
09:39 19.83 19.83 19.82 19.82 7.4K
09:40 19.82 19.82 19.77 19.77 2.6K
09:41 19.79 19.80 19.78 19.78 4.4K
09:42 19.87 19.87 19.75 19.77 7.6K
09:43 19.75 19.75 19.70 19.70 15.8K
09:44 19.67 19.67 19.63 19.63 11.9K
09:45 19.63 19.64 19.63 19.63 16.4K
09:46 19.62 19.65 19.62 19.63 14.9K
09:47 19.65 19.65 19.63 19.65 5.0K
09:48 19.68 19.74 19.68 19.74 4.6K
09:49 19.76 19.76 19.71 19.71 3.7K
09:50 19.71 19.77 19.71 19.75 1.9K
09:51 19.77 19.77 19.76 19.77 6.2K
09:52 19.77 19.80 19.77 19.78 4.4K
09:53 19.82 19.83 19.79 19.79 9.4K
09:54 19.78 19.81 19.78 19.78 4.2K
09:55 19.78 19.78 19.75 19.76 3.7K
09:56 19.76 19.78 19.76 19.77 2.3K
09:57 19.77 19.77 19.70 19.70 7.8K
09:58 19.67 19.70 19.66 19.66 9.7K
09:59 19.66 19.66 19.63 19.63 6.9K
10:00 19.63 19.68 19.63 19.68 9.1K
10:01 19.68 19.73 19.68 19.73 20.3K
10:02 19.72 19.77 19.69 19.73 13.4K
10:03 19.73 19.79 19.73 19.79 6.2K
10:04 19.81 19.81 19.78 19.80 14.6K
10:05 19.80 19.85 19.80 19.83 7.4K
10:06 19.83 19.83 19.81 19.83 6.2K
10:07 19.82 19.82 19.77 19.80 6.1K
10:08 19.79 19.79 19.77 19.77 11.2K
10:09 19.77 19.80 19.77 19.78 18.1K
10:10 19.76 19.76 19.74 19.75 4.2K
10:11 19.75 19.82 19.75 19.82 7.6K
10:12 19.80 19.80 19.80 19.80 3.4K
10:13 19.82 19.86 19.82 19.84 13.6K
10:14 19.84 19.84 19.82 19.83 3.6K
10:15 19.82 19.85 19.82 19.85 4.7K
10:16 19.83 19.86 19.83 19.86 9.0K
10:17 19.86 19.90 19.86 19.87 18.7K
10:18 19.84 19.87 19.84 19.86 5.7K
10:19 19.84 19.84 19.80 19.80 4.9K
10:20 19.80 19.80 19.76 19.76 4.5K
10:21 19.74 19.74 19.71 19.71 7.3K
10:22 19.74 19.77 19.71 19.77 12.9K
10:23 19.82 19.84 19.80 19.84 8.5K
10:24 19.83 19.84 19.81 19.84 14.0K
10:25 19.87 19.88 19.87 19.88 4.6K
10:26 19.90 19.91 19.90 19.91 20.5K
10:27 19.90 20.05 19.90 20.02 50.0K
10:28 20.05 20.05 20.01 20.02 12.3K
10:29 20.01 20.02 20.01 20.02 7.7K
10:30 20.03 20.03 19.96 19.96 24.3K
10:31 19.96 19.98 19.91 19.91 17.2K
10:32 19.91 19.92 19.90 19.92 4.7K
10:33 19.89 19.89 19.85 19.89 7.1K
10:34 19.89 19.89 19.87 19.88 9.8K
10:35 19.87 19.91 19.87 19.91 8.6K
10:36 19.91 19.95 19.91 19.95 10.4K
10:37 19.98 19.98 19.95 19.97 7.1K
10:38 19.98 19.99 19.98 19.99 20.9K
10:39 20.02 20.02 19.95 19.95 10.0K
10:40 19.95 19.96 19.94 19.94 6.9K
10:41 19.93 19.95 19.92 19.92 18.4K
10:42 19.92 19.92 19.88 19.88 6.9K
10:43 19.88 19.91 19.85 19.91 6.6K
10:44 19.91 19.91 19.91 19.91 1.7K
10:45 19.92 19.96 19.92 19.96 4.4K
10:46 19.96 20.01 19.96 20.01 15.4K
10:47 20.01 20.04 20.00 20.01 9.5K
10:48 20.00 20.02 19.98 20.02 15.9K
10:49 20.01 20.01 19.99 19.99 8.0K
10:50 19.98 20.01 19.97 20.01 8.6K
10:51 20.01 20.03 19.99 20.03 14.5K
10:52 20.00 20.02 20.00 20.02 19.0K
10:53 20.02 20.02 20.00 20.02 7.7K
10:54 20.02 20.05 20.02 20.05 9.1K
10:55 20.06 20.10 20.06 20.10 12.3K
10:56 20.07 20.09 20.07 20.09 6.9K
10:57 20.09 20.11 20.08 20.10 11.9K
10:58 20.10 20.13 20.10 20.13 30.0K
10:59 20.11 20.13 20.09 20.09 18.9K
11:00 20.08 20.08 20.06 20.06 8.3K
11:01 20.06 20.08 20.06 20.06 4.8K
11:02 20.06 20.06 20.04 20.05 8.8K
11:03 20.05 20.06 20.03 20.03 4.4K
11:04 20.03 20.04 19.99 19.99 5.7K
11:05 19.99 19.99 19.98 19.99 10.6K
11:06 20.00 20.01 19.95 19.95 11.3K
11:07 19.95 19.96 19.95 19.96 5.7K
11:08 19.94 19.94 19.91 19.91 8.8K
11:09 19.90 19.91 19.90 19.90 5.6K
11:10 19.90 19.92 19.90 19.92 7.3K
11:11 19.88 19.89 19.88 19.89 4.9K
11:12 19.94 19.96 19.94 19.96 16.5K
11:13 19.96 19.96 19.94 19.96 1.4K
11:14 19.96 19.97 19.96 19.96 8.4K
11:15 19.95 19.95 19.93 19.93 6.7K
11:16 19.93 19.93 19.93 19.93 13.1K
11:17 19.93 19.96 19.93 19.96 11.3K
11:18 19.96 19.96 19.95 19.95 6.6K
11:19 19.96 19.96 19.95 19.96 4.1K
11:20 19.95 19.95 19.92 19.92 9.6K
11:21 19.92 19.92 19.92 19.92 5.3K
11:22 19.91 19.92 19.91 19.92 4.6K
11:23 19.93 19.93 19.92 19.93 9.8K
11:24 19.92 19.99 19.92 19.99 31.3K
11:25 20.00 20.05 20.00 20.05 9.5K
11:26 20.05 20.08 20.05 20.08 6.0K
11:27 20.07 20.09 20.07 20.08 8.8K
11:28 20.08 20.08 20.07 20.07 3.6K
11:29 20.07 20.09 20.07 20.09 4.8K
11:30 20.09 20.09 20.08 20.08 2.2K
11:31 20.09 20.09 20.07 20.07 10.0K
11:32 20.07 20.07 20.06 20.06 6.7K
11:33 20.06 20.06 20.00 20.00 2.0K
11:34 19.99 19.99 19.97 19.97 13.2K
11:35 19.96 19.97 19.96 19.97 6.9K
11:36 19.96 19.99 19.96 19.99 9.6K
11:37 20.01 20.01 19.99 20.00 6.1K
11:38 20.00 20.00 20.00 20.00 3.9K
11:39 19.98 19.98 19.94 19.94 6.6K
11:40 19.95 19.95 19.94 19.94 2.3K
11:41 19.94 19.94 19.93 19.94 6.0K
11:42 19.93 19.96 19.93 19.94 8.6K
11:43 19.95 19.96 19.95 19.96 7.1K
11:44 19.96 20.01 19.96 20.00 25.1K
11:45 20.00 20.00 19.99 19.99 2.9K
11:46 19.98 19.98 19.96 19.96 7.2K
11:47 19.95 19.97 19.95 19.97 2.1K
11:48 19.96 20.00 19.96 20.00 8.3K
11:49 20.00 20.00 19.96 19.96 3.2K
11:50 19.97 19.97 19.96 19.96 3.7K
11:51 19.96 19.98 19.96 19.98 3.5K
11:52 19.98 19.98 19.98 19.98 5.1K
11:53 19.98 19.98 19.96 19.96 4.8K
11:54 19.97 19.98 19.96 19.96 4.3K
11:55 19.96 19.98 19.96 19.96 3.8K
11:56 19.96 19.96 19.96 19.96 0.9K
11:57 19.97 20.03 19.97 19.97 21.8K
11:58 19.97 19.97 19.90 19.90 5.9K
11:59 19.90 19.90 19.83 19.84 12.0K
12:00 19.84 19.84 19.83 19.84 6.1K
12:01 19.85 19.85 19.82 19.84 35.1K
12:02 19.81 19.81 19.78 19.78 8.1K
12:03 19.78 19.87 19.78 19.87 10.9K
12:04 19.85 19.89 19.85 19.89 6.3K
12:05 19.89 19.91 19.89 19.89 6.0K
12:06 19.89 19.90 19.89 19.90 2.7K
12:07 19.88 19.90 19.88 19.90 5.0K
12:08 19.89 19.92 19.89 19.92 4.0K
12:09 19.91 19.93 19.91 19.92 15.0K
12:10 19.92 19.93 19.91 19.91 2.9K
12:11 19.92 19.92 19.90 19.91 11.8K
12:12 19.93 19.97 19.93 19.94 14.5K
12:13 19.94 19.94 19.92 19.94 4.1K
12:14 19.95 19.95 19.92 19.92 4.2K
12:15 19.92 19.92 19.92 19.92 2.4K
12:16 19.92 19.93 19.92 19.93 2.6K
12:17 19.92 19.95 19.92 19.95 6.6K
12:18 19.95 19.96 19.95 19.95 5.2K
12:19 19.93 19.93 19.93 19.93 2.4K
12:20 19.92 19.94 19.91 19.94 4.8K
12:21 19.93 19.93 19.91 19.91 2.3K
12:22 19.91 19.91 19.91 19.91 5.5K
12:23 19.91 19.92 19.90 19.91 9.5K
12:24 19.92 19.94 19.92 19.93 6.1K
12:25 19.95 19.95 19.94 19.94 3.8K
12:26 19.94 19.96 19.94 19.95 8.7K
12:27 19.94 19.97 19.94 19.97 4.2K
12:28 19.96 19.96 19.95 19.96 3.6K
12:29 19.97 19.97 19.97 19.97 3.6K
12:30 19.98 19.98 19.97 19.97 7.0K
12:31 19.97 19.98 19.97 19.98 6.9K
12:32 19.97 20.00 19.97 19.98 7.2K
12:33 19.98 19.98 19.97 19.97 2.8K
12:34 19.98 19.98 19.97 19.97 2.3K
12:35 19.98 19.98 19.97 19.97 5.5K
12:36 19.96 19.98 19.96 19.97 6.1K
12:37 19.98 19.98 19.97 19.98 3.8K
12:38 19.98 19.98 19.96 19.98 7.4K
12:39 19.97 20.00 19.97 20.00 3.8K
12:40 20.01 20.01 19.94 19.94 13.0K
12:41 19.94 19.95 19.93 19.93 4.4K
12:42 19.93 19.93 19.92 19.93 2.2K
12:43 19.93 19.94 19.92 19.92 15.7K
12:44 19.91 19.92 19.90 19.92 6.6K
12:45 19.92 19.93 19.91 19.91 7.9K
12:46 19.91 19.93 19.91 19.93 4.7K
12:47 19.94 19.94 19.91 19.93 7.1K
12:48 19.92 19.92 19.91 19.91 7.5K
12:49 19.96 19.96 19.95 19.95 10.5K
12:50 19.95 19.95 19.95 19.95 2.8K
12:51 19.94 19.97 19.94 19.96 8.1K
12:52 19.95 19.96 19.95 19.96 3.3K
12:53 19.95 19.97 19.95 19.97 5.7K
12:54 19.99 20.02 19.99 20.02 9.9K
12:55 20.02 20.02 19.99 19.99 19.7K
12:56 19.99 20.02 19.99 20.02 3.9K
12:57 20.01 20.01 20.00 20.00 4.5K
12:58 20.01 20.06 20.01 20.06 28.3K
12:59 20.07 20.09 20.06 20.07 7.7K
13:00 20.07 20.08 20.07 20.08 3.8K
13:01 20.08 20.08 20.08 20.08 5.4K
13:02 20.08 20.09 20.08 20.09 3.7K
13:03 20.09 20.12 20.09 20.10 8.6K
13:04 20.11 20.11 20.10 20.10 2.9K
13:05 20.09 20.10 20.09 20.09 12.1K
13:06 20.08 20.08 20.07 20.08 7.2K
13:07 20.07 20.08 20.07 20.08 5.1K
13:08 20.08 20.10 20.07 20.10 8.4K
13:09 20.10 20.10 20.07 20.07 3.8K
13:10 20.07 20.07 20.03 20.03 4.2K
13:11 20.03 20.03 20.02 20.03 3.5K
13:12 20.04 20.04 20.03 20.04 10.2K
13:13 20.04 20.05 20.04 20.05 5.0K
13:14 20.05 20.06 20.04 20.04 5.8K
13:15 20.04 20.04 20.03 20.03 1.8K
13:16 20.03 20.03 20.02 20.02 6.2K
13:17 20.02 20.04 20.02 20.04 8.0K
13:18 20.05 20.05 20.00 20.00 31.4K
13:19 20.01 20.02 19.97 19.97 43.6K
13:20 19.97 19.97 19.96 19.97 0.7K
13:21 19.99 19.99 19.97 19.97 5.8K
13:22 19.96 19.99 19.95 19.99 10.3K
13:23 19.99 20.00 19.99 19.99 3.1K
13:24 19.99 19.99 19.99 19.99 2.5K
13:25 19.99 19.99 19.98 19.98 3.1K
13:26 19.99 19.99 19.95 19.95 11.0K
13:27 19.95 20.01 19.95 20.01 24.1K
13:28 20.01 20.01 20.00 20.00 9.3K
13:29 20.01 20.03 20.01 20.03 20.2K
13:30 20.02 20.02 20.01 20.02 7.6K
13:31 20.02 20.02 19.98 19.98 4.9K
13:32 19.98 20.00 19.98 20.00 6.4K
13:33 20.01 20.02 20.01 20.02 5.6K
13:34 20.02 20.02 20.02 20.02 4.0K
13:35 20.02 20.02 20.00 20.01 4.6K
13:36 20.01 20.02 20.01 20.02 1.8K
13:37 20.03 20.03 20.01 20.01 3.2K
13:38 20.01 20.01 19.99 19.99 3.1K
13:39 19.99 20.00 19.97 19.97 6.2K
13:40 19.97 19.99 19.97 19.99 5.7K
13:41 19.99 20.01 19.98 20.01 5.2K
13:42 20.02 20.04 20.00 20.04 4.5K
13:43 20.04 20.04 20.02 20.02 1.6K
13:44 19.99 20.00 19.99 19.99 3.9K
13:45 20.02 20.02 20.01 20.01 3.6K
13:46 20.01 20.03 20.01 20.03 9.9K
13:47 20.03 20.03 20.00 20.01 1.3K
13:48 20.01 20.03 20.01 20.03 2.4K
13:49 20.02 20.02 20.01 20.01 9.5K
13:50 19.94 19.96 19.92 19.96 42.6K
13:51 19.96 19.97 19.96 19.97 2.6K
13:52 19.97 19.98 19.97 19.98 3.3K
13:53 19.98 20.03 19.98 20.03 33.4K
13:54 20.02 20.02 20.00 20.02 7.1K
13:55 20.02 20.02 20.02 20.02 5.8K
13:56 20.02 20.02 19.96 19.98 2.5K
13:57 19.98 20.00 19.98 19.99 5.0K
13:58 19.98 19.98 19.95 19.96 4.6K
13:59 19.98 19.98 19.96 19.97 8.9K
14:00 19.97 19.97 19.97 19.97 1.8K
14:01 19.97 19.98 19.97 19.98 4.9K
14:02 19.99 19.99 19.98 19.98 3.6K
14:03 19.99 20.01 19.99 20.01 5.2K
14:04 20.00 20.01 19.97 19.97 14.0K
14:05 19.97 19.97 19.96 19.96 1.5K
14:06 19.96 19.98 19.96 19.98 5.5K
14:07 19.98 20.01 19.98 20.01 5.7K
14:08 20.01 20.01 20.00 20.00 1.7K
14:09 20.01 20.02 20.01 20.02 4.1K
14:10 20.02 20.03 20.02 20.02 8.9K
14:11 20.01 20.03 20.01 20.03 5.1K
14:12 20.02 20.04 20.02 20.04 9.2K
14:13 20.04 20.05 20.04 20.04 6.9K
14:14 20.05 20.05 20.04 20.05 1.8K
14:15 20.05 20.06 20.05 20.06 4.0K
14:16 20.06 20.08 20.06 20.06 6.6K
14:17 20.08 20.09 20.08 20.09 8.0K
14:18 20.08 20.08 20.07 20.07 7.8K
14:19 20.07 20.07 20.04 20.04 5.2K
14:20 20.04 20.04 20.03 20.03 2.1K
14:21 20.03 20.03 20.02 20.02 1.7K
14:22 20.02 20.02 20.00 20.00 2.6K
14:23 19.99 19.99 19.97 19.98 8.3K
14:24 19.98 20.00 19.98 20.00 6.3K
14:25 20.00 20.00 19.99 19.99 2.2K
14:26 19.99 19.99 19.97 19.97 4.7K
14:27 19.97 19.99 19.97 19.99 3.8K
14:28 19.99 19.99 19.98 19.98 2.2K
14:29 19.97 19.97 19.95 19.95 3.5K
14:30 19.97 19.97 19.96 19.96 4.9K
14:31 19.96 19.97 19.96 19.97 5.3K
14:32 19.98 19.99 19.98 19.99 5.4K
14:33 20.00 20.00 19.99 20.00 7.9K
14:34 19.98 19.99 19.98 19.99 2.7K
14:35 20.01 20.01 20.00 20.00 2.4K
14:36 20.00 20.01 20.00 20.01 3.2K
14:37 20.01 20.02 20.01 20.02 4.0K
14:38 20.02 20.02 20.00 20.00 2.8K
14:39 20.00 20.00 19.99 20.00 2.4K
14:40 20.01 20.02 20.00 20.02 3.4K
14:41 20.02 20.02 20.00 20.00 2.3K
14:42 20.00 20.02 20.00 20.01 3.9K
14:43 20.01 20.01 19.98 19.98 2.4K
14:44 19.97 19.98 19.97 19.98 3.7K
14:45 20.00 20.00 19.99 20.00 5.8K
14:46 20.00 20.03 20.00 20.03 7.4K
14:47 20.03 20.05 20.03 20.05 5.8K
14:48 20.03 20.05 20.02 20.02 5.1K
14:49 20.02 20.02 20.01 20.01 2.9K
14:50 20.01 20.01 20.01 20.01 1.4K
14:51 20.02 20.03 20.02 20.02 7.6K
14:52 20.02 20.02 20.02 20.02 5.7K
14:53 20.02 20.03 20.02 20.02 6.3K
14:54 20.02 20.02 20.02 20.02 1.0K
14:55 20.01 20.01 20.00 20.01 2.7K
14:56 20.01 20.02 20.00 20.00 6.4K
14:57 20.00 20.01 20.00 20.01 3.9K
14:58 20.01 20.01 19.97 19.97 9.9K
14:59 19.96 19.96 19.94 19.94 4.9K
15:00 19.92 19.94 19.92 19.94 11.5K
15:01 19.94 19.98 19.94 19.98 41.6K
15:02 19.97 19.98 19.97 19.98 7.6K
15:03 19.98 19.99 19.98 19.98 6.4K
15:04 19.96 19.96 19.95 19.95 6.7K
15:05 19.95 19.98 19.95 19.98 7.4K
15:06 19.97 19.99 19.96 19.99 6.4K
15:07 19.99 19.99 19.97 19.97 14.1K
15:08 19.96 19.96 19.93 19.94 16.2K
15:09 19.94 19.94 19.91 19.92 9.1K
15:10 19.91 19.92 19.87 19.87 99.9K
15:11 19.88 19.88 19.86 19.87 15.3K
15:12 19.87 19.87 19.84 19.84 7.3K
15:13 19.85 19.86 19.85 19.85 12.3K
15:14 19.85 19.85 19.84 19.84 4.4K
15:15 19.85 19.86 19.85 19.86 3.9K
15:16 19.84 19.86 19.84 19.86 11.0K
15:17 19.86 19.87 19.85 19.87 10.1K
15:18 19.87 19.89 19.87 19.89 5.2K
15:19 19.89 19.90 19.89 19.90 4.1K
15:20 19.89 19.89 19.88 19.88 6.3K
15:21 19.89 19.90 19.88 19.90 10.3K
15:22 19.90 19.90 19.89 19.90 4.8K
15:23 19.90 19.90 19.90 19.90 11.1K
15:24 19.90 19.93 19.90 19.93 7.9K
15:25 19.93 19.95 19.93 19.94 11.3K
15:26 19.94 19.94 19.93 19.93 3.7K
15:27 19.93 19.94 19.92 19.92 9.5K
15:28 19.91 19.92 19.91 19.91 8.6K
15:29 19.91 19.91 19.90 19.91 21.3K
15:30 19.91 19.91 19.91 19.91 4.3K
15:31 19.91 19.92 19.90 19.92 8.5K
15:32 19.92 19.92 19.91 19.91 2.8K
15:33 19.91 19.93 19.90 19.93 13.6K
15:34 19.94 19.94 19.92 19.92 8.8K
15:35 19.94 19.94 19.93 19.93 36.8K
15:36 19.93 19.94 19.93 19.94 11.5K
15:37 19.95 19.97 19.95 19.97 8.3K
15:38 19.97 19.97 19.95 19.95 8.9K
15:39 19.96 19.96 19.92 19.93 24.9K
15:40 19.93 19.93 19.90 19.92 8.2K
15:41 19.92 19.93 19.91 19.93 9.4K
15:42 19.93 19.95 19.93 19.93 9.6K
15:43 19.94 19.94 19.92 19.92 29.7K
15:44 19.92 19.93 19.92 19.92 22.1K
15:45 19.92 19.96 19.92 19.96 17.5K
15:46 19.93 19.93 19.92 19.93 12.2K
15:47 19.91 19.92 19.91 19.91 5.2K
15:48 19.91 19.93 19.91 19.93 12.4K
15:49 19.92 19.93 19.90 19.91 17.4K
15:50 19.91 19.93 19.91 19.93 13.3K
15:51 19.92 19.93 19.92 19.92 17.8K
15:52 19.91 19.91 19.89 19.90 22.5K
15:53 19.91 19.92 19.90 19.91 18.7K
15:54 19.91 19.92 19.90 19.90 18.8K
15:55 19.90 19.91 19.89 19.91 24.3K
15:56 19.91 19.91 19.86 19.90 56.7K
15:57 19.89 19.89 19.87 19.88 32.7K
15:58 19.88 19.88 19.85 19.86 61.2K
15:59 19.87 19.89 19.87 19.89 98.6K
16:00 19.88 20.08 19.76 19.77 574.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし