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
09:30 25.36 25.39 25.20 25.25 156.5K
09:31 25.37 25.40 25.26 25.40 13.1K
09:32 25.60 25.60 25.47 25.49 52.1K
09:33 25.47 25.62 25.47 25.62 26.2K
09:34 25.62 25.77 25.61 25.72 29.5K
09:35 25.72 25.89 25.72 25.88 46.3K
09:36 25.88 25.88 25.75 25.84 28.7K
09:37 25.83 25.85 25.74 25.77 19.1K
09:38 25.77 25.91 25.75 25.90 31.9K
09:39 25.86 25.95 25.85 25.94 24.1K
09:40 25.95 25.97 25.94 25.96 52.9K
09:41 25.95 25.95 25.85 25.89 29.0K
09:42 25.91 25.96 25.89 25.90 16.6K
09:43 25.86 25.95 25.86 25.94 14.9K
09:44 25.98 25.98 25.90 25.92 16.0K
09:45 25.92 25.92 25.66 25.68 35.3K
09:46 25.66 25.77 25.66 25.77 24.8K
09:47 25.78 25.85 25.77 25.82 16.5K
09:48 25.80 25.84 25.70 25.73 17.2K
09:49 25.76 25.88 25.74 25.86 16.7K
09:50 25.85 26.10 25.85 26.09 26.7K
09:51 26.09 26.14 26.05 26.07 33.0K
09:52 26.10 26.12 26.04 26.06 20.1K
09:53 26.06 26.20 26.05 26.19 48.3K
09:54 26.19 26.19 26.16 26.19 36.8K
09:55 26.17 26.17 26.11 26.16 31.5K
09:56 26.15 26.17 26.09 26.17 32.5K
09:57 26.16 26.27 26.14 26.27 40.3K
09:58 26.25 26.27 26.15 26.24 62.7K
09:59 26.22 26.32 26.22 26.28 23.2K
10:00 26.29 26.31 26.17 26.28 26.7K
10:01 26.30 26.45 26.28 26.43 31.8K
10:02 26.44 26.55 26.44 26.53 65.3K
10:03 26.53 26.54 26.41 26.41 80.1K
10:04 26.39 26.40 26.33 26.40 61.4K
10:05 26.39 26.47 26.39 26.47 40.8K
10:06 26.47 26.54 26.47 26.51 28.2K
10:07 26.51 26.73 26.51 26.70 47.8K
10:08 26.69 26.84 26.69 26.80 43.6K
10:09 26.79 26.82 26.76 26.79 35.1K
10:10 26.79 26.89 26.79 26.89 24.3K
10:11 26.88 26.88 26.79 26.85 65.2K
10:12 26.86 26.94 26.80 26.94 57.9K
10:13 26.94 26.99 26.88 26.94 98.5K
10:14 26.93 27.01 26.92 26.99 50.8K
10:15 27.00 27.00 26.88 26.88 45.3K
10:16 26.85 26.85 26.81 26.82 37.0K
10:17 26.83 26.88 26.79 26.88 19.5K
10:18 26.87 26.87 26.84 26.85 19.1K
10:19 26.89 26.97 26.89 26.94 19.9K
10:20 26.94 26.95 26.91 26.95 20.1K
10:21 26.95 26.96 26.89 26.93 30.9K
10:22 26.91 26.96 26.91 26.93 36.0K
10:23 26.94 27.10 26.94 27.10 70.6K
10:24 27.10 27.23 27.10 27.22 34.7K
10:25 27.23 27.23 27.03 27.03 40.3K
10:26 27.06 27.06 26.93 26.97 37.0K
10:27 26.95 26.95 26.86 26.92 64.3K
10:28 26.91 26.91 26.83 26.86 39.7K
10:29 26.81 26.81 26.72 26.73 52.9K
10:30 26.73 26.89 26.72 26.89 27.9K
10:31 26.89 26.89 26.83 26.88 28.8K
10:32 26.85 26.87 26.83 26.83 28.4K
10:33 26.84 26.88 26.80 26.86 22.6K
10:34 26.87 26.88 26.86 26.86 8.5K
10:35 26.85 26.94 26.84 26.92 13.4K
10:36 26.92 26.93 26.86 26.92 32.2K
10:37 26.92 26.95 26.90 26.94 25.3K
10:38 26.96 27.02 26.96 26.98 31.5K
10:39 26.99 27.10 26.99 27.08 35.8K
10:40 27.08 27.10 27.04 27.04 37.0K
10:41 27.04 27.07 27.02 27.07 22.4K
10:42 27.06 27.06 27.00 27.00 35.4K
10:43 27.00 27.00 26.90 26.93 39.8K
10:44 26.92 26.92 26.87 26.87 20.3K
10:45 26.85 26.90 26.79 26.79 29.9K
10:46 26.79 26.79 26.62 26.62 67.5K
10:47 26.64 26.76 26.64 26.73 29.6K
10:48 26.72 26.79 26.72 26.77 12.3K
10:49 26.76 26.81 26.73 26.81 25.4K
10:50 26.81 26.89 26.79 26.89 15.7K
10:51 26.90 26.93 26.89 26.92 16.3K
10:52 26.90 26.90 26.77 26.80 23.7K
10:53 26.82 26.82 26.79 26.79 9.4K
10:54 26.79 26.80 26.76 26.80 10.1K
10:55 26.82 26.82 26.77 26.80 19.9K
10:56 26.81 26.83 26.81 26.82 10.5K
10:57 26.83 26.85 26.83 26.85 6.7K
10:58 26.84 26.87 26.83 26.87 15.9K
10:59 26.89 26.90 26.78 26.82 23.5K
11:00 26.80 26.84 26.76 26.82 23.6K
11:01 26.84 26.87 26.83 26.87 12.4K
11:02 26.87 26.89 26.84 26.89 14.1K
11:03 26.89 26.90 26.79 26.79 24.9K
11:04 26.79 26.79 26.65 26.65 25.8K
11:05 26.63 26.65 26.58 26.59 16.1K
11:06 26.60 26.66 26.58 26.66 18.5K
11:07 26.64 26.72 26.64 26.69 9.0K
11:08 26.72 26.72 26.67 26.68 11.4K
11:09 26.77 26.81 26.77 26.78 9.9K
11:10 26.77 26.77 26.63 26.63 12.3K
11:11 26.62 26.62 26.55 26.55 26.4K
11:12 26.53 26.62 26.53 26.58 17.0K
11:13 26.61 26.61 26.56 26.56 18.2K
11:14 26.55 26.55 26.48 26.51 25.9K
11:15 26.56 26.63 26.56 26.59 36.2K
11:16 26.59 26.59 26.54 26.55 15.5K
11:17 26.55 26.58 26.53 26.53 28.2K
11:18 26.53 26.61 26.53 26.59 19.6K
11:19 26.60 26.60 26.55 26.54 26.5K
11:20 26.55 26.57 26.53 26.57 12.7K
11:21 26.58 26.58 26.56 26.56 13.0K
11:22 26.55 26.59 26.54 26.59 8.6K
11:23 26.59 26.59 26.54 26.58 27.7K
11:24 26.58 26.58 26.51 26.54 15.2K
11:25 26.55 26.57 26.52 26.57 16.1K
11:26 26.57 26.64 26.56 26.64 26.3K
11:27 26.64 26.64 26.55 26.55 52.3K
11:28 26.55 26.60 26.53 26.55 33.0K
11:29 26.56 26.57 26.54 26.54 23.0K
11:30 26.54 26.58 26.54 26.56 11.3K
11:31 26.56 26.57 26.51 26.54 17.6K
11:32 26.55 26.62 26.55 26.61 6.0K
11:33 26.59 26.60 26.56 26.57 11.8K
11:34 26.58 26.58 26.56 26.57 6.2K
11:35 26.57 26.62 26.57 26.62 13.7K
11:36 26.62 26.68 26.62 26.65 28.3K
11:37 26.66 26.66 26.63 26.66 22.5K
11:38 26.67 26.69 26.67 26.69 7.4K
11:39 26.70 26.72 26.63 26.64 19.2K
11:40 26.65 26.66 26.64 26.64 6.6K
11:41 26.65 26.66 26.62 26.64 20.1K
11:42 26.65 26.65 26.62 26.62 2.8K
11:43 26.62 26.64 26.61 26.64 6.5K
11:44 26.64 26.64 26.55 26.62 17.4K
11:45 26.62 26.62 26.61 26.62 23.5K
11:46 26.62 26.68 26.61 26.68 34.7K
11:47 26.66 26.66 26.60 26.63 9.7K
11:48 26.63 26.65 26.62 26.62 13.0K
11:49 26.66 26.66 26.64 26.64 3.3K
11:50 26.65 26.65 26.61 26.61 9.6K
11:51 26.60 26.61 26.59 26.61 15.7K
11:52 26.61 26.61 26.52 26.55 32.7K
11:53 26.55 26.59 26.54 26.59 9.6K
11:54 26.59 26.59 26.56 26.56 11.1K
11:55 26.57 26.62 26.57 26.62 15.2K
11:56 26.61 26.66 26.61 26.64 5.7K
11:57 26.66 26.66 26.65 26.65 3.0K
11:58 26.66 26.70 26.64 26.70 35.9K
11:59 26.70 26.70 26.68 26.69 12.1K
12:00 26.70 26.76 26.70 26.76 31.7K
12:01 26.78 26.81 26.78 26.78 18.5K
12:02 26.77 26.77 26.76 26.76 13.0K
12:03 26.77 26.85 26.77 26.84 14.2K
12:04 26.84 26.84 26.81 26.81 12.2K
12:05 26.84 26.85 26.77 26.77 42.6K
12:06 26.77 26.80 26.77 26.80 8.0K
12:07 26.80 26.81 26.72 26.79 16.8K
12:08 26.80 26.81 26.79 26.81 5.6K
12:09 26.81 26.82 26.80 26.81 13.3K
12:10 26.79 26.82 26.79 26.81 11.8K
12:11 26.81 26.81 26.81 26.81 5.6K
12:12 26.81 26.81 26.79 26.79 5.7K
12:13 26.78 26.78 26.72 26.72 8.2K
12:14 26.74 26.75 26.66 26.69 17.3K
12:15 26.68 26.68 26.57 26.59 14.5K
12:16 26.59 26.62 26.57 26.62 34.3K
12:17 26.61 26.62 26.57 26.58 17.0K
12:18 26.59 26.59 26.53 26.54 9.6K
12:19 26.55 26.62 26.54 26.55 110.9K
12:20 26.54 26.55 26.53 26.54 21.4K
12:21 26.54 26.55 26.54 26.55 11.1K
12:22 26.54 26.59 26.53 26.53 14.5K
12:23 26.53 26.53 26.52 26.52 9.0K
12:24 26.52 26.55 26.48 26.55 44.1K
12:25 26.55 26.55 26.54 26.54 4.0K
12:26 26.57 26.57 26.54 26.55 7.3K
12:27 26.55 26.60 26.55 26.60 6.0K
12:28 26.60 26.64 26.60 26.64 17.2K
12:29 26.67 26.67 26.64 26.66 10.4K
12:30 26.61 26.61 26.61 26.61 8.6K
12:31 26.61 26.64 26.56 26.56 6.8K
12:32 26.57 26.58 26.57 26.58 1.9K
12:33 26.61 26.64 26.61 26.64 6.5K
12:34 26.65 26.65 26.64 26.65 4.9K
12:35 26.64 26.65 26.64 26.64 5.2K
12:36 26.64 26.64 26.64 26.64 3.1K
12:37 26.64 26.64 26.63 26.63 1.7K
12:38 26.64 26.65 26.64 26.65 5.9K
12:39 26.65 26.65 26.64 26.64 6.4K
12:40 26.65 26.68 26.65 26.67 9.1K
12:41 26.67 26.67 26.65 26.66 1.8K
12:42 26.65 26.66 26.63 26.63 6.4K
12:43 26.64 26.64 26.61 26.61 2.5K
12:44 26.61 26.61 26.60 26.61 3.8K
12:45 26.62 26.65 26.61 26.64 7.3K
12:46 26.64 26.65 26.64 26.65 3.2K
12:47 26.67 26.69 26.67 26.69 12.9K
12:48 26.70 26.71 26.69 26.71 8.0K
12:49 26.69 26.69 26.66 26.67 21.4K
12:50 26.66 26.66 26.62 26.62 9.1K
12:51 26.58 26.58 26.55 26.55 18.3K
12:52 26.55 26.56 26.54 26.54 11.8K
12:53 26.58 26.61 26.58 26.61 2.0K
12:54 26.61 26.62 26.61 26.61 3.0K
12:55 26.61 26.64 26.60 26.64 3.6K
12:56 26.64 26.64 26.62 26.64 5.2K
12:57 26.61 26.63 26.61 26.63 7.6K
12:58 26.62 26.62 26.59 26.60 5.3K
12:59 26.62 26.62 26.62 26.62 2.3K
13:00 26.62 26.63 26.58 26.62 54.1K
13:01 26.64 26.64 26.64 26.64 11.9K
13:02 26.67 26.70 26.67 26.67 3.5K
13:03 26.68 26.72 26.68 26.70 3.6K
13:04 26.69 26.69 26.64 26.64 8.9K
13:05 26.68 26.68 26.65 26.65 6.3K
13:06 26.65 26.67 26.62 26.67 4.4K
13:07 26.67 26.69 26.67 26.67 4.9K
13:08 26.67 26.68 26.67 26.67 3.3K
13:09 26.67 26.75 26.67 26.75 9.2K
13:10 26.75 26.85 26.75 26.84 18.5K
13:11 26.84 26.84 26.80 26.81 25.5K
13:12 26.81 26.84 26.80 26.83 30.5K
13:13 26.82 26.84 26.81 26.81 11.8K
13:14 26.80 26.80 26.74 26.74 10.4K
13:15 26.74 26.74 26.72 26.72 6.4K
13:16 26.69 26.70 26.68 26.69 17.6K
13:17 26.70 26.79 26.70 26.79 30.4K
13:18 26.80 26.82 26.80 26.82 8.6K
13:19 26.82 26.82 26.79 26.80 6.1K
13:20 26.79 26.80 26.74 26.74 9.5K
13:21 26.73 26.73 26.71 26.71 7.1K
13:22 26.68 26.69 26.64 26.65 12.8K
13:23 26.65 26.65 26.61 26.62 6.8K
13:24 26.62 26.65 26.59 26.65 17.2K
13:25 26.65 26.67 26.65 26.67 4.0K
13:26 26.67 26.68 26.67 26.68 2.0K
13:27 26.68 26.69 26.63 26.65 10.2K
13:28 26.64 26.64 26.63 26.63 4.0K
13:29 26.63 26.64 26.63 26.64 2.8K
13:30 26.63 26.63 26.63 26.63 1.4K
13:31 26.63 26.65 26.63 26.65 10.0K
13:32 26.67 26.67 26.63 26.63 13.0K
13:33 26.63 26.63 26.58 26.58 8.1K
13:34 26.59 26.61 26.58 26.61 17.0K
13:35 26.61 26.68 26.61 26.68 9.5K
13:36 26.69 26.69 26.69 26.69 3.5K
13:37 26.69 26.74 26.67 26.74 11.9K
13:38 26.73 26.73 26.72 26.72 14.9K
13:39 26.76 26.76 26.70 26.73 14.1K
13:40 26.73 26.73 26.70 26.72 5.9K
13:41 26.74 26.76 26.74 26.76 2.3K
13:42 26.77 26.78 26.77 26.78 4.3K
13:43 26.79 26.80 26.78 26.78 18.6K
13:44 26.78 26.78 26.78 26.78 9.0K
13:45 26.78 26.78 26.77 26.78 2.6K
13:46 26.77 26.79 26.77 26.79 8.0K
13:47 26.78 26.78 26.78 26.78 6.1K
13:48 26.78 26.78 26.76 26.76 9.3K
13:49 26.80 26.83 26.80 26.82 9.6K
13:50 26.82 26.83 26.81 26.83 11.0K
13:51 26.84 26.84 26.83 26.84 1.9K
13:52 26.83 26.88 26.83 26.88 11.6K
13:53 26.90 26.90 26.87 26.87 12.9K
13:54 26.87 26.87 26.86 26.87 2.6K
13:55 26.86 26.88 26.85 26.86 8.6K
13:56 26.88 26.88 26.88 26.88 1.5K
13:57 26.88 26.90 26.87 26.89 14.8K
13:58 26.89 26.94 26.89 26.93 20.7K
13:59 26.93 26.98 26.93 26.96 18.7K
14:00 26.96 26.96 26.94 26.95 10.7K
14:01 26.96 26.96 26.83 26.84 26.6K
14:02 26.83 26.83 26.80 26.80 3.3K
14:03 26.80 26.81 26.80 26.81 6.7K
14:04 26.81 26.81 26.74 26.75 7.8K
14:05 26.77 26.77 26.72 26.72 16.5K
14:06 26.72 26.74 26.72 26.73 4.6K
14:07 26.73 26.74 26.73 26.73 3.4K
14:08 26.73 26.73 26.72 26.72 3.1K
14:09 26.72 26.80 26.72 26.78 12.3K
14:10 26.77 26.82 26.77 26.81 12.9K
14:11 26.80 26.80 26.79 26.79 8.0K
14:12 26.80 26.81 26.80 26.80 3.2K
14:13 26.79 26.82 26.79 26.82 7.0K
14:14 26.82 26.88 26.82 26.85 7.4K
14:15 26.83 26.83 26.81 26.82 12.8K
14:16 26.82 26.82 26.76 26.76 10.6K
14:17 26.75 26.75 26.75 26.75 0.9K
14:18 26.73 26.76 26.69 26.75 14.8K
14:19 26.75 26.75 26.70 26.71 8.9K
14:20 26.72 26.76 26.72 26.74 10.2K
14:21 26.75 26.76 26.75 26.76 7.5K
14:22 26.76 26.77 26.75 26.75 8.5K
14:23 26.72 26.72 26.70 26.70 7.1K
14:24 26.68 26.68 26.61 26.61 17.0K
14:25 26.61 26.62 26.59 26.59 11.4K
14:26 26.58 26.58 26.57 26.57 7.7K
14:27 26.57 26.63 26.56 26.62 13.2K
14:28 26.60 26.63 26.60 26.63 6.3K
14:29 26.61 26.61 26.60 26.61 2.1K
14:30 26.63 26.63 26.60 26.61 8.0K
14:31 26.61 26.61 26.57 26.57 12.1K
14:32 26.59 26.60 26.58 26.59 29.0K
14:33 26.59 26.64 26.59 26.60 13.4K
14:34 26.61 26.61 26.61 26.61 2.1K
14:35 26.61 26.65 26.60 26.65 19.9K
14:36 26.66 26.66 26.63 26.63 10.2K
14:37 26.63 26.63 26.59 26.61 12.5K
14:38 26.61 26.61 26.60 26.61 14.5K
14:39 26.61 26.62 26.60 26.62 6.9K
14:40 26.61 26.64 26.61 26.63 11.4K
14:41 26.62 26.62 26.58 26.62 20.1K
14:42 26.60 26.60 26.60 26.60 1.1K
14:43 26.59 26.59 26.57 26.58 14.4K
14:44 26.58 26.58 26.56 26.57 11.3K
14:45 26.54 26.54 26.52 26.52 44.9K
14:46 26.52 26.55 26.52 26.54 9.7K
14:47 26.54 26.56 26.53 26.53 6.1K
14:48 26.54 26.57 26.54 26.56 21.4K
14:49 26.54 26.59 26.54 26.58 7.4K
14:50 26.58 26.59 26.58 26.58 14.9K
14:51 26.59 26.59 26.56 26.56 7.0K
14:52 26.55 26.56 26.54 26.56 13.6K
14:53 26.56 26.57 26.56 26.56 9.0K
14:54 26.57 26.59 26.56 26.58 19.1K
14:55 26.58 26.59 26.54 26.57 36.8K
14:56 26.57 26.61 26.56 26.61 19.2K
14:57 26.62 26.65 26.62 26.65 5.5K
14:58 26.65 26.65 26.64 26.65 2.4K
14:59 26.65 26.69 26.63 26.67 28.7K
15:00 26.68 26.72 26.68 26.71 12.1K
15:01 26.70 26.72 26.70 26.72 8.1K
15:02 26.70 26.71 26.67 26.68 18.8K
15:03 26.68 26.70 26.68 26.70 14.4K
15:04 26.70 26.71 26.68 26.68 15.5K
15:05 26.68 26.68 26.61 26.61 45.4K
15:06 26.60 26.65 26.60 26.65 22.6K
15:07 26.66 26.66 26.63 26.63 5.8K
15:08 26.63 26.63 26.62 26.62 3.4K
15:09 26.61 26.63 26.61 26.63 9.8K
15:10 26.63 26.68 26.63 26.67 23.7K
15:11 26.66 26.71 26.65 26.69 23.6K
15:12 26.70 26.71 26.65 26.67 52.7K
15:13 26.66 26.68 26.66 26.68 5.1K
15:14 26.69 26.72 26.69 26.70 14.8K
15:15 26.71 26.72 26.71 26.72 5.6K
15:16 26.74 26.75 26.72 26.72 11.6K
15:17 26.72 26.73 26.72 26.72 12.8K
15:18 26.73 26.74 26.72 26.74 3.9K
15:19 26.73 26.73 26.70 26.70 7.3K
15:20 26.71 26.71 26.67 26.67 10.1K
15:21 26.67 26.67 26.65 26.65 13.5K
15:22 26.66 26.66 26.66 26.66 2.7K
15:23 26.66 26.66 26.62 26.64 20.6K
15:24 26.64 26.64 26.63 26.64 26.0K
15:25 26.64 26.65 26.64 26.64 9.7K
15:26 26.64 26.64 26.63 26.63 12.4K
15:27 26.63 26.63 26.58 26.58 7.6K
15:28 26.58 26.59 26.58 26.58 3.4K
15:29 26.59 26.59 26.53 26.53 29.1K
15:30 26.52 26.56 26.50 26.56 42.4K
15:31 26.55 26.55 26.51 26.52 29.1K
15:32 26.52 26.53 26.52 26.53 12.3K
15:33 26.52 26.54 26.52 26.54 11.5K
15:34 26.54 26.58 26.54 26.57 15.3K
15:35 26.57 27.86 26.55 27.86 676.7K
15:36 28.38 28.43 27.82 27.94 984.9K
15:37 27.92 28.70 27.79 27.99 676.0K
15:38 27.97 28.10 27.75 27.80 467.9K
15:39 27.83 27.95 27.44 27.67 703.4K
15:40 27.67 28.45 27.54 28.28 855.1K
15:41 28.26 28.26 27.67 28.01 439.0K
15:42 28.00 28.94 28.00 28.89 1,144.9K
15:43 28.94 29.60 28.94 29.48 1,085.4K
15:44 29.35 29.83 29.13 29.83 1,073.8K
15:45 29.82 29.82 29.31 29.31 655.0K
15:46 29.32 29.54 28.37 28.37 731.4K
15:47 28.34 28.87 28.34 28.77 507.0K
15:48 28.89 28.94 28.80 28.86 230.5K
15:49 28.86 28.86 28.65 28.76 300.3K
15:50 28.77 29.34 28.67 29.34 438.6K
15:51 29.41 29.50 29.19 29.29 420.5K
15:52 29.28 29.40 29.18 29.22 312.0K
15:53 29.29 29.31 29.08 29.13 233.9K
15:54 29.00 29.08 28.87 29.02 410.5K
15:55 29.10 29.26 28.97 28.97 440.5K
15:56 28.97 28.98 28.86 28.96 333.1K
15:57 28.98 29.11 28.96 29.11 274.5K
15:58 29.14 29.25 29.14 29.25 478.0K
15:59 29.25 29.25 29.20 29.20 3,926.6K
16:00 29.24 32.26 28.81 29.20 3,938.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし