MP Materials Corp (MP)

MP
🏛️ アメリカ →
67.62
最終更新: 2025-10-01
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 26.47 26.72 26.00 26.72 508.9K
09:32 26.82 27.17 26.82 27.14 146.6K
09:33 27.13 27.21 26.88 27.20 104.9K
09:34 27.18 27.22 27.18 27.19 88.1K
09:35 27.15 27.27 27.11 27.11 64.3K
09:36 27.11 27.12 27.06 27.12 50.8K
09:37 27.15 27.28 27.15 27.16 119.4K
09:38 27.20 27.24 27.17 27.17 52.7K
09:39 27.21 27.26 27.20 27.20 53.6K
09:40 27.26 27.31 27.21 27.21 96.0K
09:41 27.24 27.63 27.24 27.63 200.7K
09:42 27.67 27.80 27.65 27.72 135.2K
09:43 27.72 28.13 27.72 28.08 246.9K
09:44 28.03 28.04 27.89 27.89 164.8K
09:45 27.91 27.99 27.91 27.99 106.3K
09:46 27.97 28.05 27.92 27.93 146.5K
09:47 27.96 28.00 27.92 27.92 165.6K
09:48 27.97 28.07 27.97 28.07 67.7K
09:49 28.12 28.25 28.04 28.15 88.7K
09:50 28.26 28.27 28.06 28.06 61.9K
09:51 28.10 28.14 28.05 28.05 78.4K
09:52 28.04 28.04 27.96 27.99 185.8K
09:53 28.02 28.05 27.99 28.04 61.3K
09:54 28.05 28.15 28.04 28.14 86.8K
09:55 28.09 28.19 28.09 28.19 71.1K
09:56 28.15 28.15 28.03 28.04 48.4K
09:57 28.03 28.14 28.03 28.14 155.1K
09:58 28.10 28.12 28.07 28.07 55.7K
09:59 28.08 28.21 28.08 28.10 53.6K
10:00 28.05 28.06 27.98 28.01 64.6K
10:01 28.12 28.27 28.12 28.22 98.7K
10:02 28.26 28.28 28.14 28.18 42.9K
10:03 28.15 28.19 28.14 28.19 15.6K
10:04 28.21 28.21 28.09 28.15 75.8K
10:05 28.09 28.16 28.04 28.04 59.8K
10:06 28.02 28.06 27.98 28.06 96.3K
10:07 28.01 28.05 27.82 27.82 43.0K
10:08 27.74 27.78 27.72 27.74 69.8K
10:09 27.74 27.85 27.72 27.81 140.0K
10:10 27.79 27.91 27.79 27.90 36.3K
10:11 28.00 28.00 27.81 27.82 69.0K
10:12 27.89 27.90 27.86 27.86 25.8K
10:13 27.84 27.89 27.80 27.89 34.0K
10:14 27.89 27.89 27.77 27.77 30.5K
10:15 27.77 27.86 27.77 27.86 27.8K
10:16 27.87 27.87 27.79 27.81 23.9K
10:17 27.82 27.90 27.82 27.89 30.7K
10:18 27.93 28.05 27.91 28.00 56.7K
10:19 27.96 28.02 27.96 28.02 42.1K
10:20 28.02 28.02 27.92 27.92 30.9K
10:21 27.97 28.01 27.95 28.01 38.8K
10:22 28.02 28.10 28.00 28.03 71.9K
10:23 27.98 28.02 27.92 28.02 67.6K
10:24 28.03 28.11 28.03 28.10 27.0K
10:25 28.10 28.16 28.10 28.16 27.5K
10:26 28.15 28.15 28.13 28.15 41.7K
10:27 28.15 28.22 28.15 28.21 79.6K
10:28 28.24 28.27 28.23 28.27 71.9K
10:29 28.29 28.29 28.18 28.18 36.2K
10:30 28.20 28.28 28.19 28.24 25.6K
10:31 28.35 28.45 28.35 28.44 135.9K
10:32 28.45 28.45 28.38 28.39 44.5K
10:33 28.37 28.38 28.29 28.29 61.6K
10:34 28.33 28.33 28.28 28.28 49.9K
10:35 28.29 28.30 28.23 28.25 27.0K
10:36 28.19 28.29 28.19 28.28 27.6K
10:37 28.29 28.47 28.28 28.47 90.5K
10:38 28.41 28.41 28.33 28.40 60.5K
10:39 28.39 28.42 28.34 28.34 34.5K
10:40 28.34 28.38 28.30 28.36 82.9K
10:41 28.36 28.53 28.30 28.53 117.2K
10:42 28.54 28.61 28.54 28.58 46.4K
10:43 28.60 28.65 28.60 28.63 50.0K
10:44 28.63 28.63 28.59 28.63 25.8K
10:45 28.61 28.62 28.56 28.61 39.7K
10:46 28.62 28.67 28.59 28.61 30.5K
10:47 28.60 28.72 28.60 28.72 39.5K
10:48 28.73 28.74 28.71 28.71 62.2K
10:49 28.72 28.74 28.68 28.68 25.9K
10:50 28.70 28.70 28.62 28.67 38.8K
10:51 28.64 28.64 28.58 28.58 28.1K
10:52 28.57 28.61 28.57 28.57 34.0K
10:53 28.56 28.57 28.52 28.56 45.3K
10:54 28.56 28.74 28.56 28.74 43.2K
10:55 28.72 28.78 28.72 28.76 47.7K
10:56 28.78 28.81 28.78 28.81 42.7K
10:57 28.82 28.85 28.81 28.84 57.0K
10:58 28.83 28.88 28.81 28.88 70.6K
10:59 28.87 28.87 28.76 28.77 52.3K
11:00 28.70 28.70 28.62 28.63 91.6K
11:01 28.69 28.72 28.64 28.72 66.0K
11:02 28.72 28.75 28.72 28.75 41.3K
11:03 28.74 28.76 28.61 28.61 25.8K
11:04 28.61 28.69 28.61 28.69 18.9K
11:05 28.70 28.75 28.70 28.73 28.0K
11:06 28.76 28.81 28.75 28.81 30.1K
11:07 28.79 28.84 28.78 28.81 32.6K
11:08 28.82 28.94 28.82 28.93 45.1K
11:09 28.88 28.89 28.85 28.85 29.6K
11:10 28.85 28.87 28.83 28.87 27.7K
11:11 28.88 28.89 28.88 28.88 19.6K
11:12 28.95 28.95 28.82 28.87 67.0K
11:13 28.87 28.91 28.87 28.90 25.7K
11:14 28.90 28.90 28.85 28.89 17.8K
11:15 28.90 28.90 28.88 28.88 30.0K
11:16 28.89 28.89 28.75 28.75 35.0K
11:17 28.75 28.80 28.75 28.80 74.8K
11:18 28.79 28.79 28.73 28.73 14.5K
11:19 28.75 28.79 28.75 28.79 29.4K
11:20 28.88 28.91 28.84 28.86 53.9K
11:21 28.89 28.91 28.88 28.91 26.0K
11:22 28.92 28.93 28.90 28.90 40.3K
11:23 28.89 28.89 28.79 28.85 38.5K
11:24 28.85 28.85 28.83 28.83 14.8K
11:25 28.85 28.85 28.82 28.83 45.0K
11:26 28.85 28.85 28.78 28.84 32.1K
11:27 28.80 28.80 28.74 28.75 15.0K
11:28 28.75 28.82 28.74 28.78 17.9K
11:29 28.79 28.80 28.72 28.72 23.8K
11:30 28.74 28.74 28.70 28.70 17.1K
11:31 28.72 28.75 28.72 28.74 33.7K
11:32 28.74 28.74 28.64 28.64 33.4K
11:33 28.66 28.69 28.66 28.66 29.7K
11:34 28.67 28.67 28.62 28.64 9.2K
11:35 28.66 28.69 28.64 28.66 19.1K
11:36 28.64 28.78 28.64 28.73 28.2K
11:37 28.73 28.76 28.73 28.76 14.9K
11:38 28.75 28.87 28.75 28.85 27.8K
11:39 28.84 28.92 28.84 28.92 40.5K
11:40 28.94 29.01 28.93 28.93 115.1K
11:41 28.94 28.94 28.82 28.86 31.0K
11:42 28.89 28.90 28.89 28.90 26.1K
11:43 28.90 28.91 28.88 28.88 25.2K
11:44 28.88 28.90 28.88 28.89 18.0K
11:45 28.89 28.90 28.87 28.87 22.8K
11:46 28.87 28.94 28.87 28.94 34.7K
11:47 28.85 28.90 28.84 28.90 20.2K
11:48 28.85 28.87 28.80 28.82 13.3K
11:49 28.83 28.84 28.82 28.82 10.2K
11:50 28.82 28.83 28.80 28.83 17.4K
11:51 28.87 28.88 28.86 28.86 16.5K
11:52 28.86 28.86 28.82 28.83 16.9K
11:53 28.82 28.91 28.82 28.89 25.3K
11:54 28.89 28.91 28.86 28.90 22.9K
11:55 28.90 28.90 28.85 28.85 19.3K
11:56 28.86 28.86 28.76 28.76 21.9K
11:57 28.80 28.81 28.74 28.74 20.3K
11:58 28.73 28.73 28.71 28.72 34.6K
11:59 28.73 28.76 28.73 28.73 13.5K
12:00 28.72 28.76 28.68 28.70 24.4K
12:01 28.75 28.75 28.69 28.74 22.4K
12:02 28.73 28.74 28.71 28.71 7.6K
12:03 28.71 28.73 28.62 28.63 17.8K
12:04 28.64 28.64 28.59 28.59 17.0K
12:05 28.58 28.58 28.51 28.53 38.7K
12:06 28.53 28.53 28.49 28.50 42.2K
12:07 28.49 28.49 28.47 28.49 16.3K
12:08 28.49 28.54 28.49 28.54 41.2K
12:09 28.53 28.53 28.49 28.52 16.4K
12:10 28.48 28.55 28.46 28.55 28.0K
12:11 28.52 28.52 28.41 28.41 17.0K
12:12 28.42 28.42 28.39 28.40 15.3K
12:13 28.39 28.42 28.37 28.42 22.5K
12:14 28.42 28.42 28.40 28.41 7.0K
12:15 28.41 28.53 28.41 28.52 30.7K
12:16 28.51 28.56 28.38 28.38 73.8K
12:17 28.40 28.40 28.36 28.36 34.4K
12:18 28.38 28.38 28.35 28.35 20.8K
12:19 28.32 28.38 28.32 28.38 25.5K
12:20 28.41 28.41 28.37 28.39 19.7K
12:21 28.39 28.44 28.39 28.44 16.2K
12:22 28.43 28.48 28.43 28.48 15.0K
12:23 28.48 28.48 28.45 28.46 14.1K
12:24 28.47 28.48 28.46 28.46 26.4K
12:25 28.46 28.52 28.46 28.52 16.6K
12:26 28.51 28.52 28.47 28.47 29.3K
12:27 28.47 28.47 28.40 28.42 13.3K
12:28 28.52 28.55 28.47 28.47 23.9K
12:29 28.46 28.47 28.46 28.47 6.8K
12:30 28.47 28.49 28.46 28.48 8.5K
12:31 28.48 28.49 28.37 28.37 14.1K
12:32 28.37 28.38 28.37 28.38 2.5K
12:33 28.39 28.42 28.38 28.39 16.9K
12:34 28.37 28.40 28.31 28.33 14.7K
12:35 28.34 28.34 28.30 28.34 12.6K
12:36 28.32 28.34 28.27 28.27 24.0K
12:37 28.28 28.28 28.07 28.07 76.6K
12:38 28.08 28.08 28.03 28.04 30.4K
12:39 28.02 28.04 28.02 28.03 28.0K
12:40 28.03 28.08 28.03 28.06 12.6K
12:41 28.07 28.07 28.00 28.05 55.0K
12:42 28.05 28.05 28.03 28.03 69.7K
12:43 28.05 28.06 28.02 28.06 17.5K
12:44 28.06 28.06 28.01 28.05 14.0K
12:45 28.04 28.05 28.00 28.00 52.6K
12:46 28.07 28.20 28.07 28.20 29.1K
12:47 28.23 28.28 28.23 28.28 20.8K
12:48 28.31 28.31 28.22 28.22 36.9K
12:49 28.20 28.21 28.20 28.20 11.8K
12:50 28.20 28.21 28.17 28.21 15.6K
12:51 28.21 28.26 28.21 28.25 8.6K
12:52 28.24 28.27 28.24 28.25 15.7K
12:53 28.23 28.27 28.23 28.27 9.3K
12:54 28.27 28.27 28.24 28.24 8.1K
12:55 28.22 28.24 28.21 28.22 12.4K
12:56 28.20 28.23 28.20 28.23 4.9K
12:57 28.23 28.24 28.21 28.24 6.2K
12:58 28.26 28.29 28.26 28.29 6.1K
12:59 28.29 28.30 28.28 28.30 3.3K
13:00 28.27 28.27 28.25 28.25 9.4K
13:01 28.27 28.27 28.23 28.24 20.1K
13:02 28.25 28.25 28.16 28.18 10.7K
13:03 28.17 28.17 28.12 28.17 16.0K
13:04 28.12 28.14 28.12 28.12 11.8K
13:05 28.10 28.16 28.10 28.16 11.0K
13:06 28.16 28.16 28.10 28.10 13.3K
13:07 28.10 28.23 28.10 28.21 39.1K
13:08 28.20 28.20 28.19 28.19 8.2K
13:09 28.21 28.21 28.11 28.11 45.9K
13:10 28.11 28.16 28.11 28.15 2.3K
13:11 28.17 28.18 28.14 28.17 3.6K
13:12 28.19 28.22 28.19 28.22 5.4K
13:13 28.20 28.23 28.20 28.22 9.4K
13:14 28.14 28.22 28.14 28.22 80.2K
13:15 28.21 28.21 28.15 28.15 10.8K
13:16 28.16 28.18 28.15 28.15 10.3K
13:17 28.17 28.21 28.17 28.21 5.3K
13:18 28.21 28.21 28.17 28.17 5.2K
13:19 28.18 28.18 28.15 28.15 7.2K
13:20 28.16 28.16 28.10 28.10 19.4K
13:21 28.10 28.11 28.09 28.10 6.0K
13:22 28.11 28.12 28.09 28.12 4.6K
13:23 28.14 28.14 28.13 28.14 3.7K
13:24 28.12 28.14 28.11 28.14 60.1K
13:25 28.14 28.14 28.04 28.06 48.3K
13:26 28.06 28.10 27.80 27.80 148.9K
13:27 27.95 28.03 27.95 28.00 93.1K
13:28 27.96 27.98 27.95 27.97 23.1K
13:29 27.96 27.96 27.89 27.89 49.0K
13:30 27.89 27.93 27.88 27.93 21.6K
13:31 27.89 27.89 27.84 27.84 70.8K
13:32 27.86 27.87 27.85 27.85 5.8K
13:33 27.85 27.85 27.79 27.79 14.2K
13:34 27.81 27.84 27.81 27.84 21.6K
13:35 27.86 27.88 27.82 27.82 16.3K
13:36 27.86 27.92 27.86 27.90 7.9K
13:37 27.92 27.92 27.91 27.91 9.6K
13:38 27.91 27.98 27.91 27.98 9.3K
13:39 27.97 27.98 27.92 27.92 10.0K
13:40 27.92 27.95 27.91 27.94 7.0K
13:41 27.94 27.96 27.88 27.88 20.9K
13:42 27.89 27.89 27.84 27.86 3.8K
13:43 27.83 27.84 27.80 27.80 11.2K
13:44 27.81 27.82 27.77 27.82 7.7K
13:45 27.81 27.84 27.81 27.84 13.8K
13:46 27.83 27.83 27.80 27.80 13.0K
13:47 27.80 27.85 27.80 27.85 10.0K
13:48 27.83 27.85 27.79 27.79 14.8K
13:49 27.81 27.82 27.81 27.82 8.9K
13:50 27.84 27.84 27.79 27.79 12.5K
13:51 27.80 27.81 27.78 27.78 8.5K
13:52 27.77 27.79 27.76 27.79 10.4K
13:53 27.79 27.82 27.79 27.81 21.7K
13:54 27.81 27.82 27.81 27.81 9.0K
13:55 27.81 27.83 27.80 27.83 9.1K
13:56 27.83 27.83 27.76 27.76 15.0K
13:57 27.77 27.77 27.71 27.73 13.8K
13:58 27.73 27.74 27.72 27.72 12.1K
13:59 27.73 27.73 27.69 27.69 11.3K
14:00 27.68 27.70 27.65 27.65 25.0K
14:01 27.66 27.67 27.66 27.66 6.2K
14:02 27.68 27.69 27.66 27.66 7.7K
14:03 27.63 27.63 27.61 27.61 8.6K
14:04 27.62 27.64 27.62 27.63 6.1K
14:05 27.63 27.63 27.56 27.57 24.4K
14:06 27.57 27.76 27.56 27.74 147.7K
14:07 27.79 27.79 27.68 27.70 61.2K
14:08 27.72 27.78 27.72 27.78 66.0K
14:09 27.74 27.80 27.74 27.79 57.6K
14:10 27.78 27.82 27.78 27.78 43.8K
14:11 27.77 27.84 27.77 27.84 22.2K
14:12 27.82 27.83 27.80 27.80 28.7K
14:13 27.81 27.83 27.81 27.82 20.9K
14:14 27.80 27.80 27.76 27.77 42.8K
14:15 27.76 27.78 27.74 27.74 17.2K
14:16 27.73 27.76 27.69 27.70 17.9K
14:17 27.70 27.70 27.64 27.64 8.0K
14:18 27.64 27.65 27.62 27.63 9.4K
14:19 27.64 27.67 27.64 27.67 6.7K
14:20 27.66 27.67 27.64 27.64 9.2K
14:21 27.62 27.63 27.61 27.62 22.0K
14:22 27.62 27.63 27.62 27.63 7.9K
14:23 27.63 27.63 27.55 27.55 17.9K
14:24 27.55 27.56 27.52 27.52 22.6K
14:25 27.49 27.53 27.47 27.53 48.2K
14:26 27.51 27.51 27.44 27.45 26.9K
14:27 27.46 27.46 27.45 27.45 8.0K
14:28 27.45 27.49 27.45 27.49 9.0K
14:29 27.49 27.54 27.49 27.54 12.7K
14:30 27.54 27.54 27.50 27.52 12.8K
14:31 27.51 27.59 27.51 27.52 29.1K
14:32 27.52 27.52 27.48 27.48 10.7K
14:33 27.45 27.48 27.45 27.48 20.4K
14:34 27.48 27.52 27.48 27.52 24.7K
14:35 27.53 27.53 27.51 27.51 13.1K
14:36 27.49 27.52 27.49 27.51 15.3K
14:37 27.51 27.58 27.51 27.57 15.9K
14:38 27.57 27.58 27.56 27.56 7.4K
14:39 27.58 27.59 27.58 27.58 9.2K
14:40 27.59 27.62 27.58 27.61 13.7K
14:41 27.61 27.62 27.61 27.61 16.6K
14:42 27.60 27.61 27.60 27.60 7.9K
14:43 27.60 27.60 27.47 27.48 15.6K
14:44 27.48 27.55 27.48 27.55 11.8K
14:45 27.55 27.56 27.55 27.55 4.8K
14:46 27.56 27.56 27.53 27.54 11.1K
14:47 27.55 27.60 27.55 27.60 13.0K
14:48 27.58 27.58 27.55 27.55 6.7K
14:49 27.55 27.56 27.55 27.55 4.2K
14:50 27.54 27.56 27.54 27.56 17.4K
14:51 27.54 27.57 27.54 27.57 10.6K
14:52 27.59 27.59 27.58 27.59 10.6K
14:53 27.59 27.59 27.55 27.55 9.1K
14:54 27.57 27.57 27.56 27.57 7.9K
14:55 27.58 27.59 27.58 27.58 15.6K
14:56 27.58 27.58 27.54 27.54 10.8K
14:57 27.54 27.54 27.52 27.52 110.5K
14:58 27.51 27.52 27.49 27.49 30.1K
14:59 27.51 27.53 27.51 27.53 7.4K
15:00 27.52 27.52 27.45 27.45 15.5K
15:01 27.44 27.46 27.44 27.44 11.7K
15:02 27.45 27.49 27.45 27.49 13.5K
15:03 27.49 27.49 27.45 27.45 11.4K
15:04 27.44 27.46 27.44 27.46 13.3K
15:05 27.45 27.45 27.42 27.43 12.1K
15:06 27.44 27.46 27.43 27.43 8.8K
15:07 27.42 27.42 27.36 27.36 18.4K
15:08 27.38 27.38 27.33 27.33 15.9K
15:09 27.35 27.35 27.34 27.35 13.2K
15:10 27.36 27.36 27.36 27.36 8.1K
15:11 27.36 27.37 27.36 27.37 8.7K
15:12 27.36 27.38 27.36 27.36 13.6K
15:13 27.37 27.37 27.33 27.33 7.9K
15:14 27.33 27.34 27.32 27.32 11.6K
15:15 27.34 27.36 27.34 27.36 17.9K
15:16 27.35 27.35 27.30 27.30 13.1K
15:17 27.28 27.29 27.28 27.29 8.3K
15:18 27.28 27.28 27.27 27.28 10.7K
15:19 27.28 27.30 27.26 27.27 38.0K
15:20 27.27 27.32 27.27 27.32 17.3K
15:21 27.35 27.35 27.33 27.33 12.3K
15:22 27.31 27.42 27.30 27.42 28.1K
15:23 27.41 27.42 27.41 27.41 75.6K
15:24 27.41 27.44 27.41 27.44 9.7K
15:25 27.43 27.53 27.43 27.53 22.3K
15:26 27.53 27.60 27.53 27.60 36.7K
15:27 27.60 27.64 27.59 27.64 20.7K
15:28 27.64 27.65 27.63 27.64 18.0K
15:29 27.63 27.65 27.59 27.59 33.5K
15:30 27.60 27.64 27.60 27.64 22.5K
15:31 27.65 27.66 27.58 27.59 31.8K
15:32 27.57 27.62 27.55 27.57 35.6K
15:33 27.55 27.55 27.51 27.51 5.4K
15:34 27.54 27.60 27.54 27.60 30.7K
15:35 27.60 27.63 27.59 27.63 22.6K
15:36 27.63 27.74 27.63 27.73 41.4K
15:37 27.70 27.70 27.68 27.68 19.5K
15:38 27.66 27.70 27.66 27.70 32.4K
15:39 27.68 27.68 27.66 27.67 20.3K
15:40 27.67 27.71 27.66 27.71 32.7K
15:41 27.71 27.73 27.70 27.73 13.2K
15:42 27.73 27.75 27.70 27.75 25.6K
15:43 27.75 27.75 27.73 27.73 12.4K
15:44 27.78 27.78 27.77 27.77 16.2K
15:45 27.76 27.78 27.73 27.77 54.6K
15:46 27.75 27.78 27.74 27.78 32.7K
15:47 27.74 27.74 27.69 27.69 30.9K
15:48 27.69 27.80 27.69 27.80 87.1K
15:49 27.83 27.86 27.82 27.86 49.8K
15:50 27.86 27.86 27.75 27.75 32.1K
15:51 27.75 27.76 27.71 27.71 30.2K
15:52 27.72 27.73 27.72 27.73 31.1K
15:53 27.72 27.72 27.67 27.67 39.8K
15:54 27.69 27.69 27.67 27.69 30.0K
15:55 27.69 27.71 27.68 27.69 33.5K
15:56 27.69 27.72 27.69 27.70 50.9K
15:57 27.72 27.76 27.72 27.75 71.3K
15:58 27.75 27.75 27.73 27.73 90.7K
15:59 27.74 27.75 27.72 27.72 73.5K
16:00 27.73 29.36 27.66 27.69 904.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし