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 29.84 29.84 29.00 29.00 1,543.0K
09:31 28.98 29.48 28.80 29.21 278.4K
09:32 29.33 29.55 29.24 29.36 219.5K
09:33 29.38 29.49 29.07 29.12 822.6K
09:34 29.15 29.16 28.77 28.93 300.0K
09:35 28.93 28.93 28.40 28.51 220.6K
09:36 28.43 28.94 28.43 28.91 140.0K
09:37 28.92 29.00 28.75 28.96 85.9K
09:38 29.02 29.55 29.02 29.51 139.0K
09:39 29.55 29.77 29.44 29.44 316.7K
09:40 29.55 29.55 29.16 29.39 130.4K
09:41 29.41 29.67 29.41 29.46 72.0K
09:42 29.32 29.38 28.92 28.92 139.0K
09:43 28.86 29.12 28.82 29.12 52.2K
09:44 29.16 29.16 29.02 29.14 42.9K
09:45 29.02 29.20 28.94 29.17 60.6K
09:46 29.27 29.34 29.21 29.23 50.2K
09:47 29.17 29.22 29.05 29.14 60.1K
09:48 29.07 29.11 28.92 29.09 119.4K
09:49 29.06 29.08 28.94 28.95 129.8K
09:50 28.95 29.26 28.93 29.26 70.4K
09:51 29.21 29.49 29.21 29.49 138.4K
09:52 29.50 29.53 29.40 29.50 92.9K
09:53 29.42 29.44 29.19 29.22 63.4K
09:54 29.22 29.29 29.08 29.11 67.9K
09:55 29.13 29.24 29.08 29.15 58.4K
09:56 29.16 29.16 29.07 29.12 54.2K
09:57 29.07 29.17 29.04 29.14 26.7K
09:58 29.05 29.19 29.05 29.13 41.8K
09:59 29.10 29.18 29.03 29.08 31.8K
10:00 29.14 29.30 29.03 29.08 83.6K
10:01 29.08 29.15 29.03 29.09 59.4K
10:02 29.10 29.47 29.09 29.47 58.4K
10:03 29.44 29.53 29.30 29.35 72.7K
10:04 29.29 29.34 29.16 29.22 44.6K
10:05 29.23 29.32 29.11 29.11 46.8K
10:06 29.14 29.53 29.14 29.46 40.9K
10:07 29.46 29.60 29.44 29.59 95.2K
10:08 29.62 29.62 29.53 29.56 71.5K
10:09 29.59 29.63 29.45 29.45 112.8K
10:10 29.49 29.50 29.26 29.27 66.5K
10:11 29.26 29.36 29.15 29.27 45.7K
10:12 29.18 29.21 29.08 29.16 46.1K
10:13 29.15 29.19 29.12 29.19 22.9K
10:14 29.26 29.26 29.13 29.19 28.6K
10:15 29.15 29.23 29.13 29.22 27.1K
10:16 29.23 29.23 29.09 29.18 35.1K
10:17 29.18 29.18 29.07 29.17 145.7K
10:18 29.19 29.28 29.18 29.25 21.7K
10:19 29.30 29.30 29.24 29.28 16.1K
10:20 29.27 29.27 29.16 29.16 20.5K
10:21 29.14 29.19 29.11 29.19 18.9K
10:22 29.17 29.17 28.91 28.96 163.0K
10:23 28.95 29.04 28.90 29.04 62.9K
10:24 29.00 29.00 28.81 28.81 62.2K
10:25 28.83 29.07 28.83 29.07 54.2K
10:26 29.04 29.11 29.03 29.09 39.9K
10:27 29.09 29.22 29.09 29.14 29.7K
10:28 29.11 29.11 28.89 28.93 38.0K
10:29 28.91 28.93 28.88 28.93 35.7K
10:30 28.94 29.00 28.90 28.97 52.6K
10:31 28.96 29.04 28.96 29.01 8.4K
10:32 29.01 29.18 28.95 29.15 32.6K
10:33 29.13 29.22 29.11 29.15 33.5K
10:34 29.17 29.25 29.17 29.19 30.1K
10:35 29.20 29.31 29.20 29.31 28.1K
10:36 29.32 29.32 29.21 29.22 20.0K
10:37 29.25 29.37 29.25 29.35 28.7K
10:38 29.33 29.46 29.33 29.44 39.9K
10:39 29.42 29.53 29.42 29.50 54.9K
10:40 29.50 29.56 29.45 29.56 63.6K
10:41 29.54 29.63 29.51 29.62 65.0K
10:42 29.61 29.64 29.54 29.57 62.1K
10:43 29.53 29.53 29.39 29.40 39.2K
10:44 29.40 29.44 29.33 29.39 43.2K
10:45 29.40 29.41 29.24 29.24 28.9K
10:46 29.23 29.39 29.23 29.35 15.8K
10:47 29.35 29.36 29.25 29.29 21.9K
10:48 29.30 29.36 29.27 29.27 15.9K
10:49 29.27 29.42 29.25 29.41 35.8K
10:50 29.46 29.46 29.33 29.42 50.0K
10:51 29.40 29.56 29.40 29.46 37.2K
10:52 29.44 29.66 29.44 29.66 44.2K
10:53 29.66 29.74 29.64 29.68 60.8K
10:54 29.68 29.68 29.41 29.44 36.2K
10:55 29.44 29.53 29.43 29.51 26.6K
10:56 29.51 29.51 29.36 29.39 31.6K
10:57 29.39 29.39 29.29 29.31 65.3K
10:58 29.29 29.43 29.29 29.36 30.0K
10:59 29.37 29.44 29.32 29.44 48.7K
11:00 29.44 29.50 29.29 29.29 55.5K
11:01 29.28 29.34 29.24 29.28 26.7K
11:02 29.33 29.39 29.30 29.39 24.9K
11:03 29.37 29.37 29.32 29.33 12.1K
11:04 29.35 29.46 29.33 29.41 21.6K
11:05 29.40 29.44 29.37 29.38 19.4K
11:06 29.37 29.43 29.31 29.39 13.7K
11:07 29.41 29.58 29.41 29.55 37.6K
11:08 29.57 29.61 29.55 29.59 25.1K
11:09 29.62 29.66 29.58 29.62 20.2K
11:10 29.61 29.70 29.59 29.59 48.0K
11:11 29.61 29.66 29.56 29.60 22.8K
11:12 29.68 29.68 29.60 29.62 30.0K
11:13 29.62 29.80 29.62 29.80 38.7K
11:14 29.79 29.88 29.76 29.78 88.1K
11:15 29.76 29.78 29.66 29.68 34.5K
11:16 29.67 29.68 29.55 29.59 92.8K
11:17 29.62 29.67 29.59 29.63 49.8K
11:18 29.64 29.71 29.63 29.68 19.8K
11:19 29.68 29.73 29.67 29.69 18.0K
11:20 29.72 29.72 29.62 29.69 48.5K
11:21 29.71 29.71 29.61 29.67 81.6K
11:22 29.66 29.85 29.65 29.79 50.7K
11:23 29.76 29.81 29.70 29.70 35.6K
11:24 29.69 29.79 29.69 29.71 15.3K
11:25 29.70 29.82 29.70 29.82 12.4K
11:26 29.79 29.81 29.66 29.66 16.3K
11:27 29.61 29.74 29.61 29.73 19.3K
11:28 29.69 29.79 29.69 29.77 18.3K
11:29 29.72 29.79 29.72 29.77 23.3K
11:30 29.77 29.85 29.71 29.85 27.2K
11:31 29.84 29.87 29.84 29.87 40.9K
11:32 29.87 29.96 29.87 29.89 48.7K
11:33 29.89 29.90 29.84 29.89 30.5K
11:34 29.85 29.95 29.85 29.91 18.6K
11:35 29.94 29.96 29.79 29.79 78.6K
11:36 29.77 29.78 29.73 29.75 29.4K
11:37 29.76 29.82 29.73 29.77 17.9K
11:38 29.75 29.82 29.73 29.76 37.5K
11:39 29.75 29.77 29.74 29.75 13.3K
11:40 29.76 29.76 29.61 29.65 33.9K
11:41 29.66 29.80 29.65 29.80 19.0K
11:42 29.80 29.82 29.77 29.80 10.8K
11:43 29.78 29.86 29.78 29.84 8.4K
11:44 29.85 29.87 29.80 29.82 32.6K
11:45 29.82 29.86 29.80 29.86 17.6K
11:46 29.84 29.86 29.81 29.84 9.2K
11:47 29.87 29.97 29.81 29.93 137.5K
11:48 29.93 29.95 29.91 29.94 31.5K
11:49 29.98 29.98 29.90 29.91 51.9K
11:50 29.88 29.93 29.88 29.93 22.7K
11:51 29.94 29.99 29.92 29.98 37.1K
11:52 29.99 29.99 29.97 29.98 22.4K
11:53 29.96 29.99 29.93 29.94 25.1K
11:54 29.93 29.98 29.87 29.98 34.7K
11:55 29.97 29.97 29.85 29.89 50.6K
11:56 29.89 29.89 29.73 29.78 66.3K
11:57 29.77 29.88 29.76 29.88 26.5K
11:58 29.91 29.98 29.91 29.94 29.7K
11:59 29.97 29.99 29.94 29.98 43.7K
12:00 29.95 29.96 29.92 29.92 21.5K
12:01 29.95 29.97 29.92 29.97 13.6K
12:02 29.97 30.20 29.97 30.19 127.4K
12:03 30.18 30.21 30.17 30.18 90.9K
12:04 30.18 30.21 30.10 30.13 53.8K
12:05 30.11 30.11 29.97 30.00 60.8K
12:06 30.04 30.04 29.98 30.00 38.9K
12:07 30.05 30.16 30.01 30.16 44.9K
12:08 30.16 30.16 30.03 30.04 27.6K
12:09 30.04 30.19 30.04 30.16 33.3K
12:10 30.14 30.20 30.14 30.20 19.8K
12:11 30.18 30.21 30.15 30.17 35.2K
12:12 30.18 30.30 30.18 30.29 45.3K
12:13 30.31 30.37 30.27 30.34 25.2K
12:14 30.34 30.47 30.34 30.46 61.4K
12:15 30.45 30.56 30.40 30.40 169.0K
12:16 30.41 30.58 30.41 30.58 95.0K
12:17 30.55 30.57 30.42 30.43 67.9K
12:18 30.43 30.53 30.39 30.53 47.7K
12:19 30.52 30.55 30.46 30.47 22.4K
12:20 30.51 30.53 30.45 30.49 49.3K
12:21 30.53 30.57 30.53 30.54 34.9K
12:22 30.58 30.70 30.57 30.64 84.4K
12:23 30.62 30.71 30.57 30.57 189.8K
12:24 30.58 30.68 30.58 30.61 79.1K
12:25 30.64 30.72 30.62 30.72 25.4K
12:26 30.70 30.70 30.63 30.68 24.3K
12:27 30.67 30.74 30.65 30.74 31.9K
12:28 30.74 30.75 30.69 30.72 63.7K
12:29 30.71 30.71 30.50 30.54 37.8K
12:30 30.52 30.59 30.38 30.59 56.6K
12:31 30.57 30.70 30.57 30.70 27.1K
12:32 30.72 30.72 30.62 30.66 72.8K
12:33 30.70 30.70 30.63 30.69 56.5K
12:34 30.72 30.77 30.66 30.67 40.8K
12:35 30.69 30.71 30.66 30.71 22.2K
12:36 30.70 30.73 30.44 30.46 45.5K
12:37 30.47 30.57 30.43 30.51 16.8K
12:38 30.53 30.61 30.47 30.47 108.9K
12:39 30.49 30.49 30.38 30.39 38.0K
12:40 30.42 30.42 30.23 30.23 37.3K
12:41 30.23 30.47 30.23 30.41 192.8K
12:42 30.44 30.44 30.32 30.36 38.8K
12:43 30.35 30.39 30.28 30.30 39.2K
12:44 30.28 30.29 30.22 30.28 41.1K
12:45 30.25 30.25 30.03 30.12 63.7K
12:46 30.16 30.18 30.12 30.17 13.6K
12:47 30.15 30.15 30.03 30.15 39.5K
12:48 30.08 30.21 30.04 30.04 20.9K
12:49 30.06 30.09 30.02 30.02 35.9K
12:50 30.02 30.08 29.91 30.02 96.9K
12:51 30.06 30.17 30.05 30.17 27.5K
12:52 30.10 30.11 30.03 30.03 20.4K
12:53 30.08 30.23 30.08 30.19 20.1K
12:54 30.24 30.28 30.17 30.17 31.5K
12:55 30.20 30.28 30.18 30.28 12.2K
12:56 30.28 30.35 30.25 30.32 28.6K
12:57 30.28 30.30 30.21 30.21 12.4K
12:58 30.21 30.25 30.19 30.19 16.6K
12:59 30.17 30.18 30.15 30.17 6.8K
13:00 30.16 30.21 30.16 30.21 8.1K
13:01 30.23 30.30 30.23 30.25 26.4K
13:02 30.20 30.22 30.15 30.17 26.4K
13:03 30.16 30.18 30.09 30.11 70.2K
13:04 30.13 30.15 30.10 30.12 22.1K
13:05 30.06 30.09 30.06 30.09 40.7K
13:06 30.00 30.08 30.00 30.05 22.6K
13:07 30.03 30.04 29.86 29.87 54.3K
13:08 29.86 29.92 29.85 29.92 47.1K
13:09 29.92 29.98 29.92 29.97 3.7K
13:10 29.97 29.97 29.86 29.88 23.2K
13:11 29.88 29.96 29.87 29.94 18.1K
13:12 29.95 29.99 29.93 29.95 33.0K
13:13 30.03 30.18 30.03 30.14 24.7K
13:14 30.15 30.16 30.11 30.14 24.1K
13:15 30.14 30.16 30.03 30.03 17.0K
13:16 30.05 30.05 29.91 29.93 14.5K
13:17 29.93 30.00 29.93 29.97 10.7K
13:18 29.95 30.00 29.95 29.98 33.7K
13:19 29.97 29.98 29.92 29.97 12.1K
13:20 29.98 30.11 29.97 30.11 13.3K
13:21 30.13 30.22 30.12 30.19 39.4K
13:22 30.21 30.21 30.02 30.06 24.9K
13:23 30.08 30.15 30.08 30.09 4.9K
13:24 30.12 30.17 30.12 30.17 10.5K
13:25 30.16 30.17 30.10 30.12 12.5K
13:26 30.12 30.14 30.06 30.07 9.4K
13:27 30.10 30.10 30.00 30.00 22.8K
13:28 30.01 30.01 29.96 29.97 19.1K
13:29 29.97 29.99 29.96 29.98 10.1K
13:30 29.99 30.00 29.93 29.93 11.6K
13:31 29.95 29.98 29.92 29.98 7.1K
13:32 29.98 29.98 29.94 29.94 9.9K
13:33 29.95 29.99 29.95 29.97 10.8K
13:34 29.96 29.99 29.96 29.98 9.6K
13:35 29.96 29.97 29.92 29.95 6.0K
13:36 29.95 29.96 29.95 29.96 7.7K
13:37 29.94 30.04 29.94 29.99 19.9K
13:38 30.00 30.02 29.88 29.88 29.7K
13:39 29.91 29.95 29.91 29.93 16.7K
13:40 29.96 29.97 29.94 29.95 3.6K
13:41 29.92 29.93 29.90 29.92 5.5K
13:42 29.97 30.02 29.94 29.97 10.9K
13:43 30.01 30.05 30.00 30.01 11.5K
13:44 30.02 30.02 29.97 30.02 9.9K
13:45 30.04 30.08 30.00 30.08 11.6K
13:46 30.08 30.09 30.03 30.03 6.2K
13:47 30.06 30.08 30.04 30.04 7.0K
13:48 30.02 30.02 29.97 29.97 18.6K
13:49 29.94 30.06 29.94 30.06 7.3K
13:50 30.06 30.19 30.06 30.19 52.0K
13:51 30.19 30.22 30.04 30.05 38.6K
13:52 30.06 30.06 30.03 30.04 30.7K
13:53 30.03 30.04 30.02 30.03 7.4K
13:54 30.03 30.03 29.97 29.97 9.8K
13:55 29.96 30.05 29.96 30.05 9.2K
13:56 30.04 30.06 30.02 30.04 7.6K
13:57 30.07 30.08 30.05 30.07 7.0K
13:58 30.07 30.20 30.07 30.20 33.2K
13:59 30.20 30.25 30.20 30.24 17.8K
14:00 30.24 30.32 30.21 30.32 14.7K
14:01 30.31 30.39 30.31 30.38 32.5K
14:02 30.38 30.42 30.34 30.37 19.7K
14:03 30.36 30.39 30.30 30.35 23.6K
14:04 30.26 30.26 30.12 30.16 45.4K
14:05 30.16 30.29 30.16 30.25 16.6K
14:06 30.25 30.26 30.18 30.18 14.9K
14:07 30.18 30.23 30.16 30.16 14.7K
14:08 30.21 30.22 30.17 30.17 10.7K
14:09 30.18 30.24 30.15 30.24 18.6K
14:10 30.25 30.26 30.21 30.21 14.5K
14:11 30.23 30.26 30.17 30.18 22.7K
14:12 30.21 30.33 30.21 30.30 13.3K
14:13 30.28 30.32 30.28 30.31 12.0K
14:14 30.26 30.28 30.22 30.22 4.8K
14:15 30.25 30.25 30.18 30.24 28.6K
14:16 30.19 30.20 30.16 30.18 36.9K
14:17 30.19 30.26 30.18 30.26 10.9K
14:18 30.17 30.20 30.16 30.20 13.8K
14:19 30.19 30.32 30.18 30.32 36.2K
14:20 30.29 30.35 30.29 30.35 21.6K
14:21 30.37 30.37 30.33 30.34 15.2K
14:22 30.34 30.34 30.22 30.22 18.0K
14:23 30.23 30.30 30.23 30.26 8.6K
14:24 30.24 30.26 30.22 30.22 7.9K
14:25 30.22 30.24 30.15 30.15 4.6K
14:26 30.17 30.17 30.03 30.03 62.3K
14:27 30.08 30.08 29.93 29.93 60.4K
14:28 29.95 29.97 29.93 29.97 15.2K
14:29 29.94 29.97 29.89 29.94 17.2K
14:30 29.92 29.95 29.85 29.92 30.3K
14:31 29.91 29.92 29.77 29.77 40.6K
14:32 29.79 29.79 29.70 29.71 25.9K
14:33 29.67 29.72 29.61 29.61 20.7K
14:34 29.59 29.68 29.59 29.68 42.8K
14:35 29.65 29.69 29.58 29.58 15.9K
14:36 29.60 29.65 29.58 29.64 18.8K
14:37 29.64 29.68 29.62 29.65 8.0K
14:38 29.60 29.68 29.59 29.59 10.8K
14:39 29.56 29.62 29.51 29.59 97.1K
14:40 29.63 29.64 29.56 29.63 21.9K
14:41 29.74 29.77 29.65 29.65 41.2K
14:42 29.65 29.66 29.61 29.65 13.6K
14:43 29.62 29.75 29.62 29.70 24.2K
14:44 29.70 29.75 29.69 29.74 12.0K
14:45 29.76 29.86 29.76 29.82 50.2K
14:46 29.83 29.85 29.80 29.80 24.2K
14:47 29.81 29.81 29.76 29.78 18.1K
14:48 29.78 29.80 29.75 29.79 16.5K
14:49 29.73 29.75 29.71 29.73 14.4K
14:50 29.74 29.74 29.70 29.71 26.4K
14:51 29.69 29.71 29.64 29.71 18.4K
14:52 29.70 29.74 29.65 29.65 21.3K
14:53 29.64 29.64 29.57 29.57 15.2K
14:54 29.60 29.68 29.60 29.68 15.9K
14:55 29.70 29.72 29.68 29.68 9.6K
14:56 29.71 29.75 29.71 29.75 8.3K
14:57 29.74 29.78 29.67 29.67 22.9K
14:58 29.69 29.75 29.69 29.75 9.9K
14:59 29.75 29.77 29.73 29.77 22.0K
15:00 29.79 29.80 29.75 29.75 17.6K
15:01 29.77 29.80 29.75 29.75 8.9K
15:02 29.76 29.81 29.74 29.80 20.5K
15:03 29.79 29.96 29.79 29.96 34.1K
15:04 29.97 30.07 29.97 30.07 21.1K
15:05 30.03 30.09 30.01 30.08 19.1K
15:06 30.11 30.17 30.11 30.17 46.7K
15:07 30.16 30.29 30.15 30.29 30.6K
15:08 30.27 30.35 30.27 30.30 40.0K
15:09 30.35 30.38 30.33 30.38 37.6K
15:10 30.36 30.39 30.32 30.34 59.2K
15:11 30.34 30.34 30.25 30.33 38.5K
15:12 30.31 30.31 30.24 30.27 19.8K
15:13 30.27 30.33 30.24 30.25 16.4K
15:14 30.25 30.27 30.22 30.23 15.9K
15:15 30.25 30.28 30.19 30.27 46.3K
15:16 30.33 30.34 30.28 30.30 14.8K
15:17 30.31 30.31 30.27 30.29 13.5K
15:18 30.32 30.35 30.26 30.28 37.3K
15:19 30.25 30.25 30.21 30.23 13.5K
15:20 30.22 30.26 30.21 30.21 29.6K
15:21 30.20 30.20 30.18 30.18 16.4K
15:22 30.20 30.20 30.18 30.18 12.4K
15:23 30.15 30.17 30.09 30.10 13.8K
15:24 30.10 30.15 30.09 30.12 17.8K
15:25 30.12 30.16 30.12 30.16 19.6K
15:26 30.16 30.16 30.05 30.05 27.9K
15:27 30.04 30.04 29.97 29.97 33.8K
15:28 29.97 30.02 29.96 29.99 30.5K
15:29 29.99 30.06 29.97 30.00 20.5K
15:30 30.04 30.14 29.99 29.99 39.1K
15:31 30.00 30.12 30.00 30.08 32.9K
15:32 30.08 30.15 30.08 30.12 103.3K
15:33 30.13 30.20 30.10 30.17 49.4K
15:34 30.19 30.19 30.13 30.18 43.4K
15:35 30.22 30.24 30.17 30.17 45.4K
15:36 30.19 30.22 30.18 30.20 37.8K
15:37 30.24 30.32 30.23 30.32 23.1K
15:38 30.34 30.37 30.22 30.23 77.1K
15:39 30.25 30.28 30.24 30.28 27.1K
15:40 30.28 30.39 30.25 30.37 26.6K
15:41 30.37 30.44 30.36 30.43 55.7K
15:42 30.45 30.45 30.34 30.38 64.2K
15:43 30.38 30.39 30.33 30.37 31.8K
15:44 30.40 30.44 30.40 30.43 38.2K
15:45 30.43 30.44 30.30 30.31 75.3K
15:46 30.30 30.34 30.24 30.34 58.3K
15:47 30.35 30.37 30.30 30.32 33.8K
15:48 30.32 30.47 30.31 30.47 51.4K
15:49 30.49 30.58 30.47 30.54 86.2K
15:50 30.54 30.68 30.54 30.64 155.2K
15:51 30.70 30.77 30.58 30.58 147.2K
15:52 30.64 30.68 30.55 30.57 102.9K
15:53 30.53 30.58 30.44 30.44 109.0K
15:54 30.44 30.48 30.38 30.41 140.0K
15:55 30.42 30.46 30.36 30.36 140.7K
15:56 30.36 30.58 30.34 30.54 143.6K
15:57 30.49 30.52 30.44 30.46 153.2K
15:58 30.49 30.50 30.38 30.39 181.7K
15:59 30.38 30.57 30.31 30.55 6,331.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし