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 20.70 20.93 20.32 20.70 238.4K
09:32 20.90 20.92 20.86 20.89 64.2K
09:33 20.87 20.87 20.67 20.67 18.0K
09:34 20.68 20.78 20.68 20.78 12.5K
09:35 20.80 20.81 20.73 20.80 21.9K
09:36 20.81 20.81 20.62 20.62 25.2K
09:37 20.64 20.66 20.61 20.66 7.2K
09:38 20.66 20.73 20.65 20.72 9.2K
09:39 20.73 20.74 20.72 20.72 10.6K
09:40 20.71 20.78 20.71 20.78 6.6K
09:41 20.78 20.78 20.73 20.73 7.2K
09:42 20.78 20.78 20.75 20.75 7.1K
09:43 20.74 20.81 20.74 20.81 8.9K
09:44 20.78 20.78 20.73 20.75 14.1K
09:45 20.74 20.83 20.74 20.83 6.8K
09:46 20.83 20.86 20.79 20.79 15.6K
09:47 20.78 20.79 20.67 20.67 13.1K
09:48 20.66 20.73 20.66 20.72 28.8K
09:49 20.71 20.73 20.70 20.70 15.5K
09:50 20.72 20.74 20.70 20.72 11.2K
09:51 20.73 20.73 20.66 20.66 10.9K
09:52 20.66 20.66 20.64 20.64 6.6K
09:53 20.65 20.73 20.65 20.72 7.3K
09:54 20.69 20.69 20.62 20.64 11.4K
09:55 20.64 20.71 20.63 20.71 10.1K
09:56 20.71 20.76 20.67 20.67 12.7K
09:57 20.69 20.77 20.69 20.77 10.7K
09:58 20.77 20.82 20.77 20.82 15.3K
09:59 20.87 20.91 20.85 20.91 33.4K
10:00 20.92 20.94 20.92 20.92 13.4K
10:01 20.95 21.03 20.95 20.98 42.6K
10:02 21.00 21.02 21.00 21.01 35.0K
10:03 21.01 21.07 21.01 21.06 15.1K
10:04 21.06 21.10 21.06 21.10 17.6K
10:05 21.09 21.09 21.02 21.02 11.0K
10:06 20.99 21.02 20.99 21.01 12.0K
10:07 21.01 21.03 20.99 21.03 16.3K
10:08 20.98 21.03 20.98 21.03 12.5K
10:09 21.03 21.07 21.01 21.07 9.4K
10:10 21.16 21.30 21.16 21.30 55.2K
10:11 21.30 21.33 21.29 21.30 37.0K
10:12 21.32 21.32 21.26 21.30 30.7K
10:13 21.29 21.33 21.28 21.33 20.9K
10:14 21.34 21.36 21.33 21.35 23.8K
10:15 21.33 21.33 21.25 21.29 23.1K
10:16 21.27 21.37 21.25 21.37 47.1K
10:17 21.37 21.37 21.32 21.32 31.6K
10:18 21.34 21.34 21.32 21.32 40.8K
10:19 21.32 21.36 21.29 21.36 35.4K
10:20 21.36 21.41 21.36 21.38 20.4K
10:21 21.38 21.40 21.35 21.35 13.3K
10:22 21.38 21.45 21.38 21.38 16.1K
10:23 21.36 21.41 21.36 21.41 9.9K
10:24 21.41 21.41 21.38 21.39 9.9K
10:25 21.38 21.40 21.38 21.39 14.7K
10:26 21.39 21.39 21.34 21.34 14.0K
10:27 21.36 21.36 21.30 21.32 9.8K
10:28 21.32 21.35 21.31 21.35 22.3K
10:29 21.35 21.43 21.35 21.40 24.1K
10:30 21.40 21.43 21.40 21.41 8.1K
10:31 21.41 21.47 21.41 21.47 27.2K
10:32 21.49 21.53 21.49 21.53 28.8K
10:33 21.57 21.57 21.53 21.53 13.9K
10:34 21.55 21.55 21.49 21.55 20.1K
10:35 21.55 21.55 21.47 21.47 13.3K
10:36 21.43 21.44 21.39 21.39 15.4K
10:37 21.40 21.43 21.39 21.43 27.1K
10:38 21.42 21.42 21.37 21.39 27.9K
10:39 21.37 21.40 21.37 21.40 9.7K
10:40 21.40 21.46 21.40 21.43 17.2K
10:41 21.44 21.45 21.38 21.38 11.5K
10:42 21.42 21.42 21.37 21.42 16.6K
10:43 21.43 21.43 21.40 21.40 8.8K
10:44 21.38 21.40 21.38 21.38 11.9K
10:45 21.39 21.40 21.37 21.38 6.2K
10:46 21.38 21.40 21.35 21.37 19.7K
10:47 21.37 21.37 21.28 21.33 15.5K
10:48 21.33 21.34 21.30 21.30 18.9K
10:49 21.32 21.32 21.30 21.30 9.1K
10:50 21.31 21.36 21.31 21.34 9.7K
10:51 21.32 21.32 21.31 21.31 3.4K
10:52 21.31 21.35 21.31 21.35 18.6K
10:53 21.36 21.39 21.36 21.36 14.3K
10:54 21.39 21.39 21.39 21.39 8.6K
10:55 21.39 21.41 21.39 21.41 2.8K
10:56 21.39 21.40 21.39 21.39 2.3K
10:57 21.37 21.37 21.26 21.26 13.0K
10:58 21.26 21.39 21.26 21.39 20.1K
10:59 21.39 21.40 21.38 21.39 11.7K
11:00 21.38 21.40 21.38 21.39 4.8K
11:01 21.38 21.39 21.37 21.38 7.8K
11:02 21.40 21.40 21.38 21.40 5.7K
11:03 21.42 21.47 21.42 21.45 13.7K
11:04 21.45 21.48 21.44 21.46 18.4K
11:05 21.48 21.48 21.46 21.46 5.5K
11:06 21.44 21.53 21.44 21.53 20.3K
11:07 21.53 21.53 21.53 21.53 1.5K
11:08 21.53 21.53 21.52 21.53 4.5K
11:09 21.52 21.53 21.50 21.50 7.9K
11:10 21.50 21.50 21.49 21.49 18.9K
11:11 21.49 21.53 21.48 21.53 12.1K
11:12 21.53 21.59 21.52 21.58 52.7K
11:13 21.58 21.58 21.55 21.56 14.8K
11:14 21.56 21.68 21.56 21.68 52.3K
11:15 21.72 21.74 21.72 21.74 37.2K
11:16 21.73 21.85 21.73 21.85 39.6K
11:17 21.84 21.84 21.80 21.82 19.4K
11:18 21.81 21.97 21.81 21.92 41.2K
11:19 21.95 22.01 21.94 21.94 69.3K
11:20 21.93 21.95 21.93 21.95 24.0K
11:21 21.95 21.95 21.90 21.93 34.6K
11:22 21.95 21.96 21.95 21.96 24.9K
11:23 21.96 22.04 21.96 22.04 47.4K
11:24 22.03 22.03 21.99 21.99 43.3K
11:25 21.97 21.97 21.92 21.95 41.6K
11:26 21.94 21.94 21.89 21.94 39.8K
11:27 21.92 21.92 21.89 21.89 17.2K
11:28 21.84 21.86 21.84 21.86 14.4K
11:29 21.87 21.87 21.85 21.85 12.9K
11:30 21.91 21.96 21.91 21.93 26.7K
11:31 21.92 21.95 21.92 21.93 4.9K
11:32 21.97 21.99 21.96 21.96 25.2K
11:33 21.96 21.96 21.95 21.96 12.8K
11:34 21.95 21.95 21.94 21.94 9.0K
11:35 21.93 21.95 21.93 21.95 30.8K
11:36 21.94 21.98 21.93 21.98 10.3K
11:37 21.97 21.98 21.96 21.96 12.0K
11:38 21.96 22.00 21.96 21.98 55.8K
11:39 21.98 22.01 21.98 22.01 19.5K
11:40 22.02 22.02 22.01 22.01 32.5K
11:41 22.02 22.02 22.00 22.00 70.6K
11:42 22.03 22.07 22.00 22.07 44.8K
11:43 22.06 22.07 22.03 22.05 21.9K
11:44 22.05 22.09 22.05 22.08 18.9K
11:45 22.07 22.09 22.06 22.09 18.1K
11:46 22.09 22.10 22.05 22.05 30.8K
11:47 22.07 22.10 22.05 22.05 41.1K
11:48 22.06 22.08 22.05 22.08 13.3K
11:49 22.07 22.09 22.04 22.09 21.2K
11:50 22.09 22.09 22.08 22.08 13.0K
11:51 22.08 22.08 22.07 22.07 11.7K
11:52 22.09 22.10 22.09 22.10 16.2K
11:53 22.10 22.10 22.09 22.09 16.7K
11:54 22.09 22.09 21.94 21.95 41.1K
11:55 21.96 21.96 21.92 21.94 13.7K
11:56 21.94 21.94 21.89 21.92 20.3K
11:57 21.88 21.90 21.85 21.86 19.6K
11:58 21.87 21.95 21.87 21.95 45.4K
11:59 21.95 21.98 21.95 21.98 7.2K
12:00 22.01 22.01 21.98 22.00 43.4K
12:01 22.01 22.04 22.01 22.02 7.3K
12:02 22.02 22.02 21.95 21.97 12.9K
12:03 21.97 22.01 21.97 21.99 5.1K
12:04 21.99 21.99 21.95 21.95 36.2K
12:05 21.93 21.96 21.93 21.96 13.7K
12:06 21.98 22.02 21.98 22.02 36.1K
12:07 22.02 22.03 22.00 22.03 8.6K
12:08 22.03 22.07 22.03 22.05 7.9K
12:09 22.05 22.06 22.04 22.06 6.2K
12:10 22.02 22.02 22.00 22.00 9.5K
12:11 22.00 22.00 21.91 21.92 14.6K
12:12 21.92 21.96 21.92 21.93 6.6K
12:13 21.94 21.99 21.94 21.98 5.6K
12:14 21.99 21.99 21.97 21.97 11.8K
12:15 21.96 21.97 21.96 21.97 2.9K
12:16 21.97 21.97 21.94 21.96 15.5K
12:17 21.97 22.00 21.95 21.95 14.6K
12:18 21.94 21.97 21.93 21.97 10.4K
12:19 21.96 21.96 21.93 21.93 12.7K
12:20 21.92 21.96 21.92 21.96 12.8K
12:21 21.96 21.96 21.94 21.96 9.6K
12:22 21.96 22.00 21.96 22.00 26.5K
12:23 22.01 22.01 21.99 21.99 7.4K
12:24 21.98 22.01 21.98 22.01 9.1K
12:25 22.02 22.02 21.99 22.02 7.9K
12:26 22.01 22.02 22.01 22.01 3.3K
12:27 22.02 22.07 22.02 22.05 16.6K
12:28 22.05 22.07 22.04 22.07 9.1K
12:29 22.06 22.08 22.06 22.07 4.5K
12:30 22.05 22.05 21.95 21.99 18.3K
12:31 21.99 21.99 21.97 21.98 1.7K
12:32 21.99 22.01 21.99 22.01 7.8K
12:33 22.01 22.01 22.00 22.00 7.8K
12:34 22.00 22.00 21.99 21.99 9.3K
12:35 21.99 22.00 21.99 22.00 3.6K
12:36 22.00 22.04 22.00 22.04 3.8K
12:37 22.04 22.07 22.04 22.06 8.8K
12:38 22.05 22.05 22.05 22.05 3.0K
12:39 22.03 22.03 22.02 22.02 5.4K
12:40 22.02 22.05 22.02 22.03 13.3K
12:41 22.03 22.05 22.03 22.05 4.1K
12:42 22.06 22.08 22.06 22.07 23.4K
12:43 22.07 22.09 22.04 22.05 6.5K
12:44 22.04 22.04 22.03 22.04 13.5K
12:45 22.04 22.04 22.01 22.01 15.4K
12:46 22.01 22.01 21.98 21.99 15.7K
12:47 21.99 21.99 21.98 21.98 8.8K
12:48 21.98 21.98 21.96 21.98 7.5K
12:49 21.98 22.07 21.98 22.03 46.7K
12:50 22.03 22.03 21.99 21.99 14.5K
12:51 22.02 22.03 22.02 22.02 9.1K
12:52 22.02 22.06 22.01 22.06 7.5K
12:53 22.06 22.08 22.04 22.04 4.7K
12:54 22.03 22.04 22.02 22.02 4.8K
12:55 22.00 22.00 21.98 21.98 6.1K
12:56 21.98 21.98 21.96 21.97 27.0K
12:57 21.97 21.97 21.91 21.92 28.7K
12:58 21.92 21.92 21.85 21.85 14.7K
12:59 21.87 21.87 21.84 21.86 11.0K
13:00 21.85 21.85 21.77 21.78 19.3K
13:01 21.78 21.79 21.73 21.73 32.0K
13:02 21.75 21.89 21.75 21.89 18.4K
13:03 21.88 21.92 21.87 21.92 12.6K
13:04 21.91 21.92 21.91 21.92 5.4K
13:05 21.92 21.92 21.91 21.92 4.3K
13:06 21.90 21.95 21.90 21.95 20.2K
13:07 21.96 21.96 21.92 21.92 4.4K
13:08 21.92 21.92 21.87 21.88 9.6K
13:09 21.88 21.88 21.86 21.87 6.8K
13:10 21.86 21.86 21.84 21.84 5.7K
13:11 21.84 21.86 21.84 21.86 6.8K
13:12 21.85 21.86 21.84 21.86 5.7K
13:13 21.87 21.88 21.86 21.86 8.8K
13:14 21.87 21.90 21.87 21.87 11.7K
13:15 21.92 21.92 21.87 21.87 8.6K
13:16 21.87 21.92 21.87 21.91 5.2K
13:17 21.90 21.90 21.89 21.90 2.9K
13:18 21.89 21.91 21.89 21.91 5.7K
13:19 21.91 21.92 21.91 21.91 16.6K
13:20 21.90 21.91 21.90 21.90 7.7K
13:21 21.93 21.93 21.88 21.88 12.7K
13:22 21.88 21.88 21.84 21.84 5.8K
13:23 21.85 21.86 21.84 21.84 8.8K
13:24 21.84 21.84 21.81 21.81 6.6K
13:25 21.82 21.82 21.79 21.79 7.1K
13:26 21.77 21.77 21.73 21.73 4.9K
13:27 21.73 21.74 21.71 21.71 6.6K
13:28 21.71 21.72 21.70 21.71 13.5K
13:29 21.72 21.72 21.70 21.71 5.6K
13:30 21.71 21.71 21.66 21.66 15.3K
13:31 21.67 21.67 21.59 21.60 23.0K
13:32 21.60 21.61 21.60 21.60 11.1K
13:33 21.61 21.68 21.61 21.65 14.0K
13:34 21.68 21.68 21.65 21.65 13.3K
13:35 21.68 21.68 21.68 21.68 5.9K
13:36 21.69 21.71 21.69 21.70 5.6K
13:37 21.70 21.71 21.69 21.71 2.8K
13:38 21.74 21.74 21.73 21.74 5.5K
13:39 21.74 21.74 21.72 21.72 4.7K
13:40 21.72 21.75 21.72 21.75 4.6K
13:41 21.75 21.76 21.74 21.75 6.4K
13:42 21.74 21.74 21.73 21.74 6.6K
13:43 21.74 21.76 21.74 21.76 3.3K
13:44 21.76 21.76 21.72 21.74 6.5K
13:45 21.76 21.79 21.76 21.79 5.9K
13:46 21.81 21.82 21.81 21.81 5.6K
13:47 21.79 21.83 21.79 21.82 11.6K
13:48 21.82 21.85 21.82 21.85 3.6K
13:49 21.84 21.84 21.82 21.82 3.5K
13:50 21.86 21.86 21.83 21.83 5.8K
13:51 21.83 21.88 21.83 21.86 9.1K
13:52 21.86 21.87 21.86 21.86 3.3K
13:53 21.86 21.86 21.84 21.85 4.2K
13:54 21.82 21.82 21.81 21.82 3.0K
13:55 21.81 21.83 21.80 21.83 3.6K
13:56 21.85 21.86 21.85 21.86 3.9K
13:57 21.86 21.86 21.82 21.82 8.4K
13:58 21.83 21.84 21.82 21.82 2.3K
13:59 21.83 21.83 21.81 21.82 8.8K
14:00 21.82 21.83 21.82 21.83 4.7K
14:01 21.83 21.83 21.83 21.83 1.2K
14:02 21.83 21.83 21.78 21.78 7.4K
14:03 21.78 21.78 21.76 21.76 7.9K
14:04 21.71 21.72 21.71 21.72 9.9K
14:05 21.74 21.74 21.73 21.74 3.4K
14:06 21.73 21.74 21.73 21.74 2.3K
14:07 21.74 21.78 21.72 21.78 8.7K
14:08 21.78 21.79 21.78 21.79 1.4K
14:09 21.79 21.79 21.75 21.75 5.6K
14:10 21.76 21.76 21.74 21.76 5.5K
14:11 21.76 21.76 21.70 21.71 8.8K
14:12 21.71 21.74 21.71 21.74 10.4K
14:13 21.74 21.74 21.73 21.73 3.8K
14:14 21.72 21.74 21.72 21.73 2.6K
14:15 21.73 21.78 21.73 21.77 31.8K
14:16 21.77 21.77 21.73 21.73 20.7K
14:17 21.73 21.73 21.73 21.73 3.1K
14:18 21.73 21.78 21.73 21.78 36.3K
14:19 21.77 21.81 21.77 21.81 6.3K
14:20 21.81 21.87 21.81 21.87 9.1K
14:21 21.89 21.96 21.88 21.92 31.9K
14:22 21.92 21.92 21.92 21.92 1.7K
14:23 21.93 21.97 21.93 21.97 9.1K
14:24 21.97 21.98 21.96 21.98 9.8K
14:25 21.98 21.98 21.95 21.96 10.5K
14:26 21.96 21.96 21.96 21.96 9.5K
14:27 21.92 21.93 21.92 21.92 7.9K
14:28 21.92 21.93 21.92 21.93 3.3K
14:29 21.94 21.94 21.87 21.87 13.4K
14:30 21.89 21.93 21.89 21.92 4.7K
14:31 21.91 21.91 21.89 21.91 8.5K
14:32 21.91 21.91 21.88 21.90 7.4K
14:33 21.90 21.93 21.90 21.93 2.5K
14:34 21.95 21.96 21.95 21.96 7.1K
14:35 21.96 21.97 21.96 21.97 3.0K
14:36 21.96 21.97 21.96 21.96 14.4K
14:37 21.96 21.96 21.95 21.96 6.3K
14:38 21.96 21.97 21.96 21.97 10.6K
14:39 21.97 21.99 21.97 21.99 5.6K
14:40 21.99 21.99 21.98 21.99 3.9K
14:41 22.00 22.01 21.99 21.99 10.0K
14:42 22.00 22.03 22.00 22.03 4.5K
14:43 22.02 22.02 22.01 22.01 4.0K
14:44 22.01 22.01 22.00 22.00 7.7K
14:45 22.01 22.04 22.01 22.03 11.7K
14:46 22.03 22.04 22.03 22.04 3.4K
14:47 22.04 22.04 22.04 22.04 7.6K
14:48 22.04 22.04 22.02 22.03 6.5K
14:49 22.03 22.04 22.03 22.04 5.6K
14:50 22.04 22.08 22.03 22.07 16.3K
14:51 22.08 22.09 22.06 22.06 8.9K
14:52 22.05 22.12 22.04 22.12 50.8K
14:53 22.12 22.13 22.11 22.11 10.9K
14:54 22.12 22.13 22.12 22.13 4.9K
14:55 22.12 22.12 22.07 22.11 21.3K
14:56 22.12 22.12 22.12 22.12 14.9K
14:57 22.12 22.15 22.12 22.12 13.4K
14:58 22.11 22.11 22.09 22.10 6.2K
14:59 22.10 22.10 22.10 22.10 2.9K
15:00 22.10 22.13 22.10 22.13 4.5K
15:01 22.13 22.13 22.13 22.13 1.9K
15:02 22.13 22.13 22.12 22.12 3.3K
15:03 22.12 22.12 22.12 22.12 4.1K
15:04 22.14 22.18 22.14 22.18 12.4K
15:05 22.17 22.19 22.17 22.18 20.1K
15:06 22.17 22.20 22.17 22.19 8.7K
15:07 22.19 22.20 22.19 22.20 10.9K
15:08 22.17 22.18 22.16 22.18 45.8K
15:09 22.18 22.19 22.17 22.17 15.9K
15:10 22.20 22.25 22.19 22.25 32.3K
15:11 22.23 22.23 22.19 22.20 20.1K
15:12 22.18 22.18 22.16 22.16 14.6K
15:13 22.17 22.17 22.17 22.17 4.8K
15:14 22.18 22.18 22.17 22.17 8.8K
15:15 22.16 22.17 22.16 22.16 6.5K
15:16 22.16 22.17 22.16 22.17 9.2K
15:17 22.17 22.17 22.16 22.16 12.5K
15:18 22.16 22.18 22.16 22.18 13.6K
15:19 22.18 22.18 22.17 22.17 5.0K
15:20 22.19 22.21 22.19 22.20 10.5K
15:21 22.20 22.20 22.19 22.20 3.8K
15:22 22.20 22.24 22.20 22.22 75.8K
15:23 22.22 22.23 22.21 22.23 10.9K
15:24 22.23 22.26 22.23 22.25 16.1K
15:25 22.26 22.26 22.25 22.26 12.8K
15:26 22.26 22.26 22.24 22.24 16.4K
15:27 22.23 22.28 22.23 22.27 17.5K
15:28 22.27 22.29 22.27 22.28 12.7K
15:29 22.27 22.27 22.26 22.27 11.2K
15:30 22.26 22.26 22.25 22.26 9.7K
15:31 22.22 22.26 22.22 22.25 34.6K
15:32 22.24 22.25 22.24 22.25 9.5K
15:33 22.24 22.25 22.23 22.23 6.3K
15:34 22.27 22.30 22.27 22.30 24.9K
15:35 22.28 22.29 22.28 22.28 11.1K
15:36 22.29 22.30 22.28 22.30 19.2K
15:37 22.29 22.30 22.28 22.28 12.4K
15:38 22.28 22.30 22.28 22.29 8.5K
15:39 22.29 22.42 22.27 22.42 142.0K
15:40 22.53 22.59 22.44 22.46 530.2K
15:41 22.42 22.42 22.21 22.21 163.3K
15:42 22.24 22.24 22.16 22.17 79.8K
15:43 22.21 22.21 22.14 22.19 48.4K
15:44 22.13 22.14 22.11 22.13 68.5K
15:45 22.14 22.15 22.12 22.12 43.8K
15:46 22.06 22.12 22.06 22.06 65.9K
15:47 22.05 22.05 21.99 22.03 66.3K
15:48 22.00 22.03 21.94 21.94 142.2K
15:49 21.96 21.96 21.90 21.94 65.5K
15:50 21.95 21.98 21.94 21.97 32.7K
15:51 21.95 21.99 21.95 21.99 24.8K
15:52 21.98 21.98 21.95 21.97 24.8K
15:53 21.97 21.97 21.94 21.97 23.5K
15:54 21.96 22.00 21.96 22.00 42.2K
15:55 22.00 22.00 21.95 21.95 25.1K
15:56 21.94 21.96 21.90 21.90 60.4K
15:57 21.90 21.94 21.89 21.94 64.9K
15:58 21.97 22.00 21.97 21.99 67.6K
15:59 22.04 22.04 21.97 21.97 103.3K
16:00 21.98 22.10 21.79 22.00 794.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし