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 28.48 28.86 28.12 28.23 487.4K
09:32 28.19 28.19 27.74 27.89 80.7K
09:33 27.93 28.00 27.84 28.00 33.5K
09:34 27.98 28.10 27.98 28.06 19.6K
09:35 28.04 28.15 27.84 27.84 35.4K
09:36 27.85 28.02 27.83 28.02 50.8K
09:37 27.98 28.06 27.92 27.92 41.8K
09:38 27.93 28.10 27.93 28.10 10.7K
09:39 28.07 28.10 28.03 28.10 42.4K
09:40 28.05 28.12 28.04 28.12 23.0K
09:41 28.08 28.11 28.04 28.11 15.2K
09:42 28.12 28.28 28.12 28.28 65.6K
09:43 28.25 28.25 28.08 28.09 26.8K
09:44 28.14 28.14 27.92 27.93 27.4K
09:45 28.00 28.02 27.99 28.00 16.1K
09:46 28.00 28.10 28.00 28.01 23.9K
09:47 28.08 28.19 28.08 28.19 44.5K
09:48 28.22 28.22 28.13 28.18 8.3K
09:49 28.20 28.24 28.20 28.23 11.7K
09:50 28.16 28.19 28.16 28.19 30.2K
09:51 28.21 28.23 28.19 28.23 19.4K
09:52 28.24 28.25 28.22 28.25 47.8K
09:53 28.22 28.24 28.09 28.14 24.4K
09:54 28.15 28.15 28.07 28.08 11.2K
09:55 28.10 28.11 28.07 28.07 14.6K
09:56 28.07 28.13 28.05 28.08 26.2K
09:57 28.10 28.16 28.10 28.16 11.7K
09:58 28.20 28.25 28.17 28.25 25.0K
09:59 28.19 28.24 28.18 28.23 19.2K
10:00 28.24 28.24 28.18 28.20 13.4K
10:01 28.18 28.21 28.17 28.19 12.0K
10:02 28.24 28.24 28.08 28.08 24.0K
10:03 28.08 28.10 28.01 28.02 17.5K
10:04 27.98 27.98 27.92 27.92 24.2K
10:05 27.92 27.98 27.92 27.97 20.7K
10:06 27.94 28.08 27.94 28.04 19.4K
10:07 28.05 28.05 28.02 28.02 28.4K
10:08 28.01 28.05 27.99 28.02 9.6K
10:09 28.02 28.08 27.98 27.98 13.7K
10:10 27.97 27.98 27.84 27.84 23.5K
10:11 27.85 27.85 27.77 27.80 20.3K
10:12 27.78 27.85 27.78 27.85 17.2K
10:13 27.85 27.98 27.84 27.98 44.5K
10:14 27.95 27.99 27.95 27.99 11.8K
10:15 27.99 27.99 27.86 27.86 7.0K
10:16 27.82 27.84 27.82 27.84 13.7K
10:17 27.81 27.85 27.80 27.80 19.4K
10:18 27.73 27.75 27.72 27.72 13.7K
10:19 27.73 27.75 27.73 27.75 10.7K
10:20 27.73 27.73 27.64 27.64 34.4K
10:21 27.63 27.71 27.62 27.71 28.2K
10:22 27.69 27.83 27.69 27.81 16.5K
10:23 27.79 27.84 27.79 27.84 17.6K
10:24 27.88 27.94 27.87 27.94 12.6K
10:25 27.99 28.00 27.98 27.98 10.9K
10:26 27.98 28.06 27.98 28.01 20.7K
10:27 28.02 28.03 27.86 27.86 8.5K
10:28 27.90 27.90 27.79 27.85 9.4K
10:29 27.80 27.81 27.77 27.80 9.0K
10:30 27.80 27.81 27.77 27.80 11.8K
10:31 27.81 27.81 27.68 27.68 22.3K
10:32 27.68 27.70 27.65 27.68 4.8K
10:33 27.69 27.69 27.59 27.59 15.5K
10:34 27.60 27.60 27.56 27.56 13.7K
10:35 27.60 27.60 27.58 27.58 5.8K
10:36 27.61 27.68 27.59 27.63 28.8K
10:37 27.62 27.67 27.62 27.67 16.2K
10:38 27.67 27.73 27.67 27.69 5.1K
10:39 27.68 27.71 27.68 27.71 10.2K
10:40 27.71 27.73 27.64 27.73 7.7K
10:41 27.70 27.73 27.70 27.70 3.5K
10:42 27.69 27.69 27.65 27.66 5.6K
10:43 27.68 27.70 27.68 27.69 9.8K
10:44 27.69 27.70 27.65 27.69 8.5K
10:45 27.71 27.72 27.68 27.68 4.1K
10:46 27.68 27.68 27.60 27.60 5.7K
10:47 27.57 27.61 27.57 27.61 18.2K
10:48 27.63 27.72 27.63 27.70 8.7K
10:49 27.69 27.69 27.67 27.67 6.8K
10:50 27.65 27.66 27.60 27.60 8.8K
10:51 27.60 27.62 27.55 27.55 15.9K
10:52 27.53 27.56 27.51 27.52 39.7K
10:53 27.52 27.57 27.49 27.56 6.0K
10:54 27.57 27.61 27.57 27.61 4.8K
10:55 27.64 27.65 27.61 27.61 9.0K
10:56 27.61 27.61 27.54 27.59 4.3K
10:57 27.59 27.59 27.55 27.55 4.4K
10:58 27.55 27.58 27.55 27.58 4.3K
10:59 27.56 27.56 27.52 27.52 9.1K
11:00 27.52 27.52 27.50 27.51 9.4K
11:01 27.51 27.60 27.51 27.60 9.7K
11:02 27.58 27.63 27.58 27.63 5.6K
11:03 27.56 27.61 27.56 27.61 5.9K
11:04 27.59 27.61 27.58 27.58 11.6K
11:05 27.60 27.61 27.56 27.56 5.1K
11:06 27.57 27.61 27.57 27.60 7.3K
11:07 27.63 27.64 27.62 27.64 11.6K
11:08 27.63 27.63 27.57 27.57 5.2K
11:09 27.55 27.58 27.51 27.51 6.8K
11:10 27.53 27.58 27.52 27.53 12.2K
11:11 27.50 27.52 27.46 27.46 9.7K
11:12 27.48 27.51 27.48 27.50 3.9K
11:13 27.51 27.51 27.43 27.43 11.6K
11:14 27.44 27.44 27.41 27.43 28.6K
11:15 27.44 27.46 27.44 27.46 11.5K
11:16 27.46 27.51 27.44 27.51 11.2K
11:17 27.50 27.50 27.46 27.47 7.0K
11:18 27.48 27.50 27.48 27.50 6.6K
11:19 27.47 27.52 27.47 27.52 5.2K
11:20 27.52 27.52 27.49 27.52 5.9K
11:21 27.54 27.54 27.52 27.52 4.9K
11:22 27.54 27.54 27.42 27.42 22.4K
11:23 27.39 27.40 27.36 27.37 16.6K
11:24 27.37 27.38 27.30 27.38 18.3K
11:25 27.38 27.41 27.37 27.38 9.4K
11:26 27.39 27.40 27.35 27.36 13.9K
11:27 27.35 27.37 27.35 27.35 10.6K
11:28 27.35 27.35 27.29 27.30 10.3K
11:29 27.28 27.42 27.28 27.41 22.3K
11:30 27.44 27.44 27.41 27.41 10.3K
11:31 27.41 27.41 27.38 27.38 13.4K
11:32 27.36 27.36 27.29 27.30 17.5K
11:33 27.27 27.27 27.19 27.19 28.0K
11:34 27.18 27.18 27.10 27.13 40.1K
11:35 27.16 27.17 27.06 27.06 43.0K
11:36 27.05 27.17 27.05 27.16 16.9K
11:37 27.16 27.17 27.11 27.11 9.7K
11:38 27.14 27.17 27.14 27.17 18.9K
11:39 27.20 27.20 27.16 27.17 15.7K
11:40 27.16 27.21 27.15 27.21 10.6K
11:41 27.22 27.22 27.15 27.15 17.4K
11:42 27.15 27.19 27.10 27.10 20.7K
11:43 27.08 27.11 27.07 27.10 19.7K
11:44 27.14 27.25 27.14 27.24 13.0K
11:45 27.26 27.32 27.23 27.23 13.5K
11:46 27.22 27.22 27.18 27.18 7.9K
11:47 27.18 27.23 27.18 27.20 9.8K
11:48 27.18 27.20 27.16 27.16 9.3K
11:49 27.16 27.23 27.16 27.23 3.8K
11:50 27.20 27.25 27.20 27.24 21.9K
11:51 27.19 27.28 27.18 27.28 8.2K
11:52 27.28 27.32 27.26 27.32 7.9K
11:53 27.30 27.33 27.29 27.29 6.1K
11:54 27.29 27.34 27.29 27.30 9.1K
11:55 27.32 27.34 27.32 27.34 10.6K
11:56 27.34 27.37 27.33 27.37 4.9K
11:57 27.34 27.36 27.31 27.32 4.5K
11:58 27.32 27.33 27.32 27.33 2.6K
11:59 27.34 27.34 27.32 27.32 8.7K
12:00 27.32 27.32 27.31 27.32 14.1K
12:01 27.30 27.31 27.27 27.31 12.5K
12:02 27.31 27.33 27.31 27.33 9.9K
12:03 27.35 27.36 27.34 27.34 14.6K
12:04 27.34 27.35 27.34 27.34 2.6K
12:05 27.36 27.41 27.36 27.39 6.0K
12:06 27.33 27.35 27.33 27.33 14.0K
12:07 27.33 27.33 27.26 27.29 9.7K
12:08 27.29 27.31 27.29 27.31 16.7K
12:09 27.26 27.29 27.26 27.29 4.6K
12:10 27.29 27.29 27.25 27.25 3.4K
12:11 27.25 27.26 27.24 27.26 4.0K
12:12 27.26 27.26 27.26 27.26 4.2K
12:13 27.28 27.30 27.27 27.27 3.5K
12:14 27.27 27.27 27.22 27.22 4.8K
12:15 27.22 27.24 27.22 27.24 4.9K
12:16 27.22 27.23 27.22 27.22 4.9K
12:17 27.21 27.26 27.21 27.23 10.1K
12:18 27.23 27.23 27.21 27.23 5.9K
12:19 27.23 27.23 27.20 27.21 5.5K
12:20 27.22 27.24 27.22 27.22 3.0K
12:21 27.23 27.23 27.17 27.18 15.2K
12:22 27.18 27.25 27.18 27.25 6.7K
12:23 27.26 27.26 27.23 27.24 6.0K
12:24 27.24 27.25 27.24 27.24 6.6K
12:25 27.24 27.25 27.21 27.23 4.8K
12:26 27.25 27.25 27.21 27.22 9.5K
12:27 27.24 27.26 27.24 27.26 7.8K
12:28 27.26 27.26 27.21 27.22 23.4K
12:29 27.25 27.25 27.24 27.24 3.1K
12:30 27.24 27.24 27.22 27.24 12.4K
12:31 27.24 27.24 27.21 27.22 7.1K
12:32 27.22 27.22 27.21 27.21 2.5K
12:33 27.25 27.25 27.23 27.23 7.6K
12:34 27.26 27.26 27.23 27.24 5.6K
12:35 27.23 27.25 27.23 27.24 2.9K
12:36 27.23 27.24 27.22 27.23 5.3K
12:37 27.22 27.23 27.22 27.23 2.0K
12:38 27.24 27.24 27.12 27.13 52.8K
12:39 27.16 27.18 27.13 27.13 12.5K
12:40 27.13 27.14 27.12 27.12 6.1K
12:41 27.17 27.17 27.14 27.16 12.0K
12:42 27.16 27.22 27.16 27.19 13.6K
12:43 27.17 27.19 27.17 27.17 6.0K
12:44 27.20 27.20 27.18 27.19 7.5K
12:45 27.20 27.20 27.17 27.18 4.8K
12:46 27.14 27.18 27.13 27.18 11.9K
12:47 27.16 27.17 27.14 27.15 22.0K
12:48 27.10 27.14 27.06 27.06 109.3K
12:49 27.05 27.07 27.05 27.07 7.4K
12:50 27.07 27.09 27.05 27.05 8.8K
12:51 27.05 27.07 27.04 27.05 57.2K
12:52 27.04 27.10 27.04 27.08 8.2K
12:53 27.09 27.13 27.08 27.10 5.7K
12:54 27.11 27.11 27.10 27.10 3.7K
12:55 27.10 27.11 27.10 27.11 4.2K
12:56 27.11 27.12 27.10 27.11 7.2K
12:57 27.11 27.11 27.05 27.06 5.3K
12:58 27.06 27.08 27.05 27.06 4.5K
12:59 27.06 27.06 27.05 27.05 12.5K
13:00 27.07 27.09 27.07 27.07 5.0K
13:01 27.06 27.09 27.06 27.07 4.5K
13:02 27.07 27.14 27.07 27.08 7.4K
13:03 27.09 27.15 27.09 27.15 3.3K
13:04 27.15 27.19 27.15 27.18 21.2K
13:05 27.19 27.19 27.19 27.19 3.5K
13:06 27.20 27.20 27.17 27.18 2.5K
13:07 27.17 27.18 27.11 27.11 9.7K
13:08 27.11 27.13 27.11 27.13 3.8K
13:09 27.10 27.11 27.08 27.08 7.6K
13:10 27.08 27.11 27.08 27.11 4.6K
13:11 27.11 27.11 27.09 27.09 2.3K
13:12 27.08 27.09 27.06 27.06 6.9K
13:13 27.04 27.05 27.04 27.05 41.1K
13:14 27.07 27.10 27.06 27.10 3.8K
13:15 27.09 27.19 27.09 27.18 22.3K
13:16 27.18 27.19 27.16 27.19 6.5K
13:17 27.19 27.19 27.16 27.16 9.2K
13:18 27.17 27.17 27.11 27.13 6.9K
13:19 27.18 27.18 27.15 27.17 2.6K
13:20 27.17 27.17 27.10 27.13 8.6K
13:21 27.11 27.14 27.11 27.13 2.6K
13:22 27.13 27.14 27.12 27.12 2.5K
13:23 27.14 27.14 27.12 27.13 4.4K
13:24 27.13 27.13 27.12 27.12 3.9K
13:25 27.12 27.12 27.10 27.11 3.8K
13:26 27.11 27.13 27.11 27.12 5.0K
13:27 27.12 27.12 27.10 27.12 9.3K
13:28 27.12 27.12 27.09 27.09 3.6K
13:29 27.09 27.12 27.09 27.12 5.0K
13:30 27.12 27.12 27.11 27.11 4.8K
13:31 27.11 27.11 27.11 27.11 0.7K
13:32 27.09 27.09 27.07 27.07 2.4K
13:33 27.09 27.18 27.09 27.14 17.2K
13:34 27.18 27.18 27.12 27.12 8.7K
13:35 27.12 27.13 27.08 27.13 3.5K
13:36 27.11 27.13 27.11 27.13 6.7K
13:37 27.15 27.15 27.12 27.12 5.6K
13:38 27.13 27.13 27.11 27.13 4.1K
13:39 27.13 27.13 27.09 27.09 4.7K
13:40 27.09 27.09 27.09 27.09 4.0K
13:41 27.08 27.08 27.04 27.04 4.0K
13:42 27.04 27.05 27.04 27.05 2.9K
13:43 27.07 27.07 27.05 27.05 6.6K
13:44 27.06 27.11 27.06 27.09 6.2K
13:45 27.09 27.09 27.07 27.07 2.5K
13:46 27.09 27.09 27.04 27.05 4.6K
13:47 27.03 27.04 27.02 27.04 3.5K
13:48 27.02 27.03 27.00 27.00 28.2K
13:49 26.99 27.01 26.98 26.99 27.0K
13:50 26.98 27.00 26.98 26.99 2.8K
13:51 26.98 27.05 26.98 27.04 12.7K
13:52 27.04 27.05 27.00 27.00 5.2K
13:53 26.99 26.99 26.99 26.99 5.0K
13:54 26.99 27.03 26.99 27.03 11.1K
13:55 27.01 27.01 27.01 27.01 5.8K
13:56 27.00 27.01 26.96 26.96 29.7K
13:57 26.96 26.96 26.93 26.93 3.3K
13:58 26.93 26.95 26.93 26.95 12.5K
13:59 26.93 26.94 26.91 26.92 7.6K
14:00 26.92 26.95 26.92 26.93 15.5K
14:01 26.93 26.93 26.86 26.90 17.4K
14:02 26.90 26.90 26.87 26.89 16.2K
14:03 26.89 26.91 26.89 26.90 6.5K
14:04 26.90 26.90 26.86 26.86 9.8K
14:05 26.86 26.87 26.86 26.87 7.3K
14:06 26.86 26.90 26.82 26.90 16.1K
14:07 26.89 26.89 26.86 26.86 9.1K
14:08 26.90 26.90 26.86 26.86 28.3K
14:09 26.90 26.94 26.90 26.92 16.4K
14:10 26.92 26.93 26.89 26.89 25.3K
14:11 26.93 26.93 26.91 26.91 9.0K
14:12 26.92 26.92 26.90 26.90 3.8K
14:13 26.90 26.90 26.88 26.89 9.6K
14:14 26.88 26.88 26.81 26.81 14.0K
14:15 26.86 26.86 26.84 26.86 17.7K
14:16 26.86 26.87 26.85 26.85 3.5K
14:17 26.85 26.87 26.85 26.87 3.6K
14:18 26.88 26.92 26.87 26.87 9.6K
14:19 26.87 26.87 26.84 26.86 3.5K
14:20 26.86 26.86 26.84 26.84 2.0K
14:21 26.86 26.87 26.84 26.84 3.9K
14:22 26.84 26.84 26.78 26.78 16.2K
14:23 26.78 26.84 26.78 26.84 7.5K
14:24 26.84 26.84 26.84 26.84 6.0K
14:25 26.84 26.87 26.84 26.86 6.3K
14:26 26.86 26.86 26.82 26.84 3.2K
14:27 26.83 26.83 26.81 26.81 6.0K
14:28 26.81 26.81 26.79 26.79 9.0K
14:29 26.75 26.77 26.75 26.76 10.3K
14:30 26.78 26.79 26.75 26.79 24.2K
14:31 26.79 26.80 26.79 26.79 3.2K
14:32 26.80 26.85 26.80 26.85 7.9K
14:33 26.86 26.89 26.86 26.89 5.6K
14:34 26.89 26.91 26.88 26.88 11.7K
14:35 26.83 26.90 26.83 26.90 10.6K
14:36 26.88 26.90 26.88 26.88 16.4K
14:37 26.88 26.89 26.88 26.89 8.5K
14:38 26.94 26.94 26.86 26.87 23.9K
14:39 26.87 26.87 26.86 26.87 5.7K
14:40 26.85 26.85 26.80 26.80 16.9K
14:41 26.80 26.80 26.74 26.74 10.3K
14:42 26.73 26.73 26.71 26.71 4.0K
14:43 26.70 26.72 26.65 26.65 17.7K
14:44 26.67 26.68 26.66 26.66 9.7K
14:45 26.69 26.69 26.65 26.65 12.3K
14:46 26.65 26.65 26.61 26.61 43.4K
14:47 26.60 26.62 26.60 26.62 7.2K
14:48 26.61 26.62 26.60 26.62 20.6K
14:49 26.62 26.62 26.60 26.60 10.5K
14:50 26.62 26.64 26.61 26.64 22.2K
14:51 26.64 26.64 26.61 26.64 21.1K
14:52 26.63 26.64 26.63 26.64 5.7K
14:53 26.61 26.62 26.61 26.62 27.4K
14:54 26.63 26.67 26.63 26.67 8.7K
14:55 26.63 26.63 26.52 26.52 23.3K
14:56 26.51 26.55 26.51 26.55 47.1K
14:57 26.56 26.68 26.56 26.68 15.5K
14:58 26.68 26.72 26.68 26.71 19.4K
14:59 26.71 26.73 26.69 26.70 18.9K
15:00 26.67 26.67 26.60 26.60 30.6K
15:01 26.62 26.64 26.62 26.64 7.1K
15:02 26.64 26.65 26.57 26.57 16.4K
15:03 26.59 26.59 26.55 26.58 46.7K
15:04 26.56 26.62 26.56 26.62 22.5K
15:05 26.62 26.66 26.62 26.66 28.7K
15:06 26.66 26.68 26.66 26.68 22.0K
15:07 26.69 26.69 26.65 26.65 23.2K
15:08 26.65 26.66 26.65 26.66 3.5K
15:09 26.66 26.71 26.66 26.71 22.5K
15:10 26.74 26.78 26.74 26.78 34.4K
15:11 26.78 26.78 26.76 26.77 19.6K
15:12 26.80 26.80 26.77 26.80 18.8K
15:13 26.77 26.79 26.77 26.79 13.8K
15:14 26.80 26.81 26.79 26.79 10.2K
15:15 26.78 26.78 26.77 26.77 7.9K
15:16 26.79 26.80 26.76 26.77 27.2K
15:17 26.79 26.79 26.78 26.79 4.7K
15:18 26.82 26.84 26.82 26.82 16.9K
15:19 26.83 26.87 26.82 26.87 10.4K
15:20 26.87 26.87 26.86 26.87 9.9K
15:21 26.93 26.93 26.85 26.87 24.5K
15:22 26.87 26.90 26.86 26.86 12.6K
15:23 26.86 26.89 26.86 26.89 5.8K
15:24 26.88 26.88 26.87 26.88 14.5K
15:25 26.88 26.91 26.88 26.91 4.5K
15:26 26.90 26.95 26.90 26.93 13.3K
15:27 26.97 27.00 26.97 26.99 33.5K
15:28 26.99 27.01 26.99 26.99 14.4K
15:29 26.99 26.99 26.94 26.95 17.2K
15:30 26.93 26.95 26.93 26.95 10.8K
15:31 26.98 27.00 26.97 26.99 20.5K
15:32 27.00 27.07 27.00 27.06 11.5K
15:33 27.09 27.10 27.07 27.09 16.6K
15:34 27.08 27.12 27.08 27.12 16.3K
15:35 27.12 27.16 27.11 27.15 27.1K
15:36 27.15 27.15 27.12 27.14 13.4K
15:37 27.13 27.14 27.13 27.14 17.5K
15:38 27.14 27.16 27.14 27.15 18.0K
15:39 27.15 27.16 27.14 27.14 23.8K
15:40 27.15 27.15 27.13 27.14 16.5K
15:41 27.14 27.15 27.13 27.13 18.3K
15:42 27.13 27.14 27.13 27.14 22.1K
15:43 27.14 27.14 27.14 27.14 16.8K
15:44 27.15 27.20 27.15 27.19 26.1K
15:45 27.20 27.22 27.20 27.22 13.8K
15:46 27.21 27.21 27.11 27.11 42.5K
15:47 27.11 27.11 27.02 27.03 42.9K
15:48 27.04 27.06 27.04 27.05 13.7K
15:49 27.06 27.06 27.03 27.04 17.6K
15:50 27.04 27.05 27.02 27.05 21.2K
15:51 27.05 27.11 27.05 27.11 20.4K
15:52 27.10 27.12 27.10 27.11 38.6K
15:53 27.17 27.19 27.17 27.19 39.8K
15:54 27.19 27.19 27.14 27.14 24.7K
15:55 27.15 27.17 27.13 27.13 24.9K
15:56 27.15 27.17 27.13 27.17 52.1K
15:57 27.17 27.17 27.16 27.17 63.0K
15:58 27.18 27.21 27.18 27.21 79.4K
15:59 27.21 27.23 27.21 27.21 74.7K
16:00 27.22 27.37 27.00 27.23 572.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし