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
09:30 37.45 37.45 37.13 37.14 332.7K
09:31 37.13 37.14 36.75 37.14 122.4K
09:32 37.19 37.21 37.03 37.07 35.7K
09:33 37.09 37.35 37.05 37.31 68.2K
09:34 37.31 37.49 37.17 37.21 49.1K
09:35 37.17 37.31 37.10 37.10 59.6K
09:36 37.00 37.19 37.00 37.12 102.9K
09:37 37.00 37.09 37.00 37.08 36.6K
09:38 37.08 37.23 37.05 37.23 33.0K
09:39 37.19 37.23 37.11 37.17 30.7K
09:40 37.05 37.19 37.01 37.10 36.0K
09:41 37.10 37.14 36.91 36.97 30.6K
09:42 36.96 37.10 36.94 37.05 70.9K
09:43 37.00 37.09 37.00 37.05 28.6K
09:44 37.01 37.10 36.97 37.06 34.9K
09:45 37.10 37.22 37.10 37.16 60.7K
09:46 37.19 37.19 37.04 37.14 44.6K
09:47 37.13 37.22 37.08 37.11 27.3K
09:48 37.06 37.19 37.03 37.11 43.8K
09:49 37.13 37.36 37.13 37.32 63.9K
09:50 37.25 37.31 37.19 37.26 28.7K
09:51 37.18 37.44 37.18 37.39 41.1K
09:52 37.40 37.42 37.34 37.40 20.8K
09:53 37.40 37.42 37.34 37.36 12.6K
09:54 37.42 37.50 37.40 37.45 25.0K
09:55 37.46 37.46 37.33 37.37 25.5K
09:56 37.37 37.39 37.30 37.33 38.5K
09:57 37.29 37.30 37.16 37.30 21.1K
09:58 37.29 37.41 37.26 37.40 28.3K
09:59 37.44 37.49 37.35 37.48 42.2K
10:00 37.55 37.67 37.53 37.53 41.9K
10:01 37.58 37.58 37.55 37.56 19.0K
10:02 37.52 37.71 37.50 37.71 33.5K
10:03 37.75 37.75 37.61 37.65 23.6K
10:04 37.66 37.67 37.53 37.62 38.0K
10:05 37.61 37.68 37.56 37.57 19.9K
10:06 37.57 37.57 37.46 37.50 33.4K
10:07 37.52 37.59 37.52 37.58 18.4K
10:08 37.60 37.69 37.58 37.63 12.9K
10:09 37.65 37.77 37.64 37.76 40.9K
10:10 37.74 37.82 37.70 37.82 17.6K
10:11 37.82 37.89 37.77 37.77 52.3K
10:12 37.76 37.81 37.72 37.81 10.3K
10:13 37.76 37.88 37.76 37.88 7.7K
10:14 37.89 37.91 37.82 37.91 19.1K
10:15 37.93 38.00 37.92 37.95 47.0K
10:16 37.97 37.98 37.91 37.97 14.7K
10:17 37.95 38.04 37.94 37.95 17.0K
10:18 37.94 37.94 37.84 37.84 25.7K
10:19 37.84 37.96 37.84 37.96 35.2K
10:20 37.99 37.99 37.89 37.95 16.6K
10:21 37.93 37.99 37.87 37.92 15.8K
10:22 37.95 37.95 37.83 37.83 15.0K
10:23 37.83 37.84 37.79 37.79 17.0K
10:24 37.80 37.88 37.80 37.82 32.3K
10:25 37.85 37.85 37.80 37.85 11.5K
10:26 37.85 37.85 37.80 37.84 9.8K
10:27 37.81 37.84 37.79 37.82 11.2K
10:28 37.82 37.84 37.77 37.82 10.2K
10:29 37.80 37.81 37.76 37.76 31.4K
10:30 37.83 37.83 37.69 37.72 30.4K
10:31 37.73 37.77 37.59 37.59 28.6K
10:32 37.59 37.60 37.54 37.57 18.9K
10:33 37.53 37.61 37.51 37.51 21.2K
10:34 37.57 37.57 37.49 37.53 11.3K
10:35 37.53 37.57 37.46 37.51 24.2K
10:36 37.49 37.53 37.47 37.53 9.7K
10:37 37.55 37.55 37.43 37.46 10.6K
10:38 37.44 37.44 37.38 37.42 28.0K
10:39 37.41 37.41 37.32 37.32 19.8K
10:40 37.33 37.33 37.25 37.29 29.0K
10:41 37.31 37.31 37.17 37.21 18.3K
10:42 37.17 37.23 37.17 37.18 23.5K
10:43 37.31 37.33 37.25 37.25 29.1K
10:44 37.25 37.28 37.20 37.28 13.1K
10:45 37.25 37.28 37.14 37.14 17.8K
10:46 37.08 37.08 37.02 37.02 34.9K
10:47 37.03 37.03 36.95 36.95 24.3K
10:48 36.95 36.95 36.86 36.90 67.6K
10:49 36.88 36.91 36.86 36.87 39.3K
10:50 36.90 36.93 36.85 36.93 34.3K
10:51 37.01 37.01 36.88 36.92 26.2K
10:52 36.94 36.97 36.89 36.96 26.2K
10:53 36.90 36.90 36.80 36.85 50.5K
10:54 36.83 36.83 36.64 36.66 64.7K
10:55 36.67 36.79 36.65 36.74 51.9K
10:56 36.72 36.75 36.72 36.74 15.0K
10:57 36.68 36.70 36.63 36.63 23.5K
10:58 36.64 36.75 36.64 36.75 31.3K
10:59 36.75 36.84 36.72 36.72 28.1K
11:00 36.75 36.76 36.65 36.76 25.1K
11:01 36.87 36.93 36.87 36.93 32.9K
11:02 36.94 37.05 36.94 37.05 24.7K
11:03 37.07 37.08 37.02 37.05 26.9K
11:04 37.08 37.08 36.96 37.01 17.0K
11:05 37.00 37.02 36.99 37.02 11.9K
11:06 37.04 37.06 37.02 37.03 23.3K
11:07 37.00 37.06 36.95 37.04 19.9K
11:08 37.04 37.04 36.85 36.89 27.4K
11:09 36.87 36.89 36.78 36.78 26.2K
11:10 36.77 36.80 36.65 36.68 38.1K
11:11 36.71 36.71 36.59 36.61 46.1K
11:12 36.59 36.65 36.59 36.63 27.6K
11:13 36.64 36.70 36.63 36.65 16.8K
11:14 36.67 36.69 36.64 36.65 14.8K
11:15 36.65 36.68 36.57 36.58 26.8K
11:16 36.56 36.56 36.43 36.48 88.0K
11:17 36.47 36.59 36.42 36.55 44.9K
11:18 36.54 36.57 36.54 36.57 18.6K
11:19 36.57 36.57 36.52 36.54 17.5K
11:20 36.55 36.58 36.48 36.48 31.5K
11:21 36.48 36.48 36.42 36.42 31.2K
11:22 36.47 36.49 36.39 36.40 30.0K
11:23 36.41 36.52 36.41 36.52 35.6K
11:24 36.50 36.50 36.31 36.37 60.3K
11:25 36.38 36.38 36.32 36.34 27.4K
11:26 36.38 36.43 36.32 36.43 20.0K
11:27 36.43 36.43 36.38 36.40 15.4K
11:28 36.38 36.43 36.35 36.43 30.1K
11:29 36.43 36.47 36.39 36.43 19.3K
11:30 36.41 36.50 36.38 36.49 33.8K
11:31 36.48 36.48 36.38 36.43 16.8K
11:32 36.44 36.45 36.42 36.44 15.8K
11:33 36.42 36.42 36.36 36.38 11.6K
11:34 36.37 36.49 36.37 36.48 10.2K
11:35 36.46 36.46 36.31 36.35 58.4K
11:36 36.34 36.41 36.34 36.39 34.3K
11:37 36.37 36.53 36.32 36.51 36.6K
11:38 36.51 36.67 36.50 36.65 31.5K
11:39 36.67 36.67 36.61 36.63 7.4K
11:40 36.65 36.77 36.63 36.75 15.6K
11:41 36.72 36.78 36.72 36.74 12.8K
11:42 36.69 36.76 36.68 36.76 34.5K
11:43 36.79 36.81 36.74 36.75 30.6K
11:44 36.70 36.72 36.65 36.70 21.5K
11:45 36.70 36.71 36.65 36.68 11.7K
11:46 36.70 36.71 36.67 36.68 14.1K
11:47 36.64 36.74 36.64 36.72 17.1K
11:48 36.70 36.70 36.68 36.68 5.8K
11:49 36.65 36.69 36.64 36.69 10.2K
11:50 36.68 36.68 36.62 36.62 8.7K
11:51 36.61 36.64 36.61 36.63 6.6K
11:52 36.63 36.63 36.54 36.55 11.9K
11:53 36.56 36.56 36.52 36.52 19.1K
11:54 36.53 36.53 36.47 36.48 16.0K
11:55 36.49 36.49 36.45 36.47 14.5K
11:56 36.47 36.47 36.42 36.43 10.0K
11:57 36.44 36.50 36.44 36.49 20.9K
11:58 36.48 36.51 36.46 36.47 10.2K
11:59 36.49 36.49 36.42 36.44 8.9K
12:00 36.41 36.47 36.41 36.47 27.1K
12:01 36.50 36.56 36.49 36.50 22.1K
12:02 36.48 36.48 36.41 36.44 8.9K
12:03 36.47 36.51 36.47 36.49 29.3K
12:04 36.50 36.50 36.41 36.41 6.8K
12:05 36.38 36.44 36.38 36.40 21.4K
12:06 36.42 36.42 36.36 36.39 28.4K
12:07 36.38 36.48 36.38 36.46 52.8K
12:08 36.47 36.57 36.42 36.57 26.0K
12:09 36.54 36.60 36.53 36.55 74.1K
12:10 36.54 36.64 36.54 36.60 50.2K
12:11 36.60 36.62 36.46 36.50 22.5K
12:12 36.49 36.56 36.47 36.56 17.5K
12:13 36.55 36.55 36.40 36.41 23.1K
12:14 36.43 36.43 36.31 36.33 34.1K
12:15 36.31 36.37 36.31 36.32 9.0K
12:16 36.35 36.36 36.26 36.28 46.4K
12:17 36.26 36.26 36.18 36.18 25.7K
12:18 36.17 36.26 36.16 36.24 30.3K
12:19 36.26 36.29 36.22 36.22 37.7K
12:20 36.22 36.22 36.17 36.17 7.3K
12:21 36.17 36.22 36.14 36.17 23.3K
12:22 36.15 36.15 36.03 36.06 80.8K
12:23 36.05 36.05 35.94 36.00 50.1K
12:24 36.00 36.04 35.93 36.00 95.5K
12:25 36.00 36.00 35.91 35.92 39.3K
12:26 35.95 36.01 35.91 36.01 56.2K
12:27 36.00 36.00 35.91 35.92 21.1K
12:28 35.91 35.95 35.88 35.88 29.7K
12:29 35.85 35.88 35.81 35.83 49.2K
12:30 35.75 35.78 35.72 35.76 51.4K
12:31 35.74 35.78 35.72 35.75 49.1K
12:32 35.77 35.81 35.73 35.73 42.7K
12:33 35.72 35.75 35.69 35.70 29.9K
12:34 35.69 35.75 35.68 35.73 38.5K
12:35 35.72 35.78 35.66 35.75 69.0K
12:36 35.75 35.75 35.60 35.60 83.8K
12:37 35.59 35.74 35.56 35.74 124.0K
12:38 35.70 35.80 35.68 35.77 42.3K
12:39 35.76 35.76 35.72 35.72 10.4K
12:40 35.74 35.93 35.70 35.93 71.3K
12:41 35.91 36.03 35.91 36.03 32.6K
12:42 36.01 36.06 35.98 36.05 22.8K
12:43 36.01 36.09 35.98 35.98 48.4K
12:44 36.02 36.14 36.02 36.14 74.9K
12:45 36.17 36.25 36.15 36.15 42.0K
12:46 36.16 36.20 36.15 36.18 11.3K
12:47 36.17 36.17 36.11 36.12 8.9K
12:48 36.09 36.09 35.96 36.01 15.4K
12:49 36.01 36.08 36.00 36.08 22.3K
12:50 36.08 36.11 36.04 36.07 7.7K
12:51 36.07 36.15 36.05 36.13 17.0K
12:52 36.15 36.15 35.99 36.06 13.1K
12:53 36.06 36.12 36.06 36.08 7.5K
12:54 36.09 36.15 36.08 36.14 9.2K
12:55 36.11 36.11 36.05 36.09 13.5K
12:56 36.07 36.09 36.06 36.09 10.2K
12:57 36.12 36.17 36.08 36.08 10.1K
12:58 36.08 36.10 36.06 36.10 3.6K
12:59 36.08 36.10 36.08 36.10 9.1K
13:00 36.13 36.19 36.09 36.19 20.0K
13:01 36.18 36.27 36.18 36.23 23.7K
13:02 36.24 36.32 36.23 36.32 9.7K
13:03 36.29 36.33 36.26 36.31 29.9K
13:04 36.31 36.34 36.25 36.25 7.8K
13:05 36.25 36.32 36.25 36.25 6.5K
13:06 36.27 36.27 36.09 36.12 11.9K
13:07 36.12 36.18 36.10 36.11 27.7K
13:08 36.11 36.11 36.10 36.10 6.0K
13:09 36.11 36.16 36.11 36.16 11.0K
13:10 36.16 36.20 36.11 36.11 17.0K
13:11 36.15 36.16 36.15 36.16 6.5K
13:12 36.20 36.20 36.11 36.11 6.6K
13:13 36.12 36.13 36.09 36.12 8.2K
13:14 36.17 36.24 36.17 36.17 8.6K
13:15 36.20 36.23 36.17 36.20 10.2K
13:16 36.17 36.21 36.17 36.21 12.9K
13:17 36.21 36.25 36.21 36.25 8.7K
13:18 36.25 36.25 36.18 36.18 14.6K
13:19 36.20 36.23 36.20 36.20 6.8K
13:20 36.20 36.21 36.16 36.20 19.7K
13:21 36.18 36.35 36.18 36.34 18.5K
13:22 36.33 36.37 36.33 36.34 18.1K
13:23 36.38 36.40 36.34 36.37 16.3K
13:24 36.38 36.38 36.33 36.33 17.3K
13:25 36.28 36.31 36.25 36.31 9.9K
13:26 36.29 36.30 36.23 36.23 12.4K
13:27 36.27 36.32 36.27 36.27 13.6K
13:28 36.28 36.30 36.25 36.27 14.4K
13:29 36.29 36.33 36.29 36.32 7.0K
13:30 36.27 36.34 36.27 36.32 9.8K
13:31 36.31 36.37 36.31 36.31 5.6K
13:32 36.36 36.36 36.33 36.35 5.1K
13:33 36.36 36.37 36.31 36.32 8.5K
13:34 36.36 36.40 36.27 36.28 10.2K
13:35 36.33 36.34 36.30 36.33 4.3K
13:36 36.31 36.37 36.31 36.36 10.9K
13:37 36.39 36.40 36.35 36.39 11.8K
13:38 36.37 36.39 36.36 36.39 8.2K
13:39 36.46 36.49 36.38 36.40 20.6K
13:40 36.40 36.40 36.20 36.20 29.4K
13:41 36.22 36.22 36.15 36.20 45.6K
13:42 36.21 36.21 36.14 36.15 8.9K
13:43 36.16 36.17 36.13 36.17 5.4K
13:44 36.16 36.18 36.12 36.12 10.2K
13:45 36.10 36.15 36.10 36.15 12.5K
13:46 36.11 36.15 36.11 36.13 9.0K
13:47 36.15 36.23 36.12 36.23 16.9K
13:48 36.24 36.25 36.23 36.23 13.8K
13:49 36.23 36.26 36.23 36.23 6.8K
13:50 36.23 36.23 36.18 36.19 4.0K
13:51 36.19 36.20 36.16 36.20 5.5K
13:52 36.24 36.24 36.24 36.24 2.5K
13:53 36.22 36.22 36.21 36.22 5.2K
13:54 36.18 36.18 36.15 36.15 8.5K
13:55 36.17 36.19 36.16 36.16 10.6K
13:56 36.17 36.19 36.16 36.16 10.2K
13:57 36.17 36.18 36.14 36.16 5.8K
13:58 36.16 36.21 36.16 36.21 11.4K
13:59 36.20 36.21 36.19 36.20 8.9K
14:00 36.22 36.30 36.20 36.29 18.2K
14:01 36.29 36.54 36.28 36.47 85.6K
14:02 36.46 36.51 36.34 36.49 36.1K
14:03 36.44 36.44 36.42 36.42 16.3K
14:04 36.37 36.37 36.34 36.34 5.2K
14:05 36.32 36.33 36.25 36.25 17.7K
14:06 36.24 36.31 36.24 36.30 12.4K
14:07 36.25 36.27 36.22 36.24 10.1K
14:08 36.22 36.25 36.22 36.24 20.7K
14:09 36.25 36.29 36.23 36.23 11.0K
14:10 36.19 36.19 36.10 36.10 27.9K
14:11 36.13 36.20 36.10 36.16 30.7K
14:12 36.14 36.15 36.13 36.14 11.0K
14:13 36.16 36.19 36.16 36.18 20.6K
14:14 36.17 36.17 36.08 36.09 3.4K
14:15 36.10 36.10 36.04 36.04 10.5K
14:16 36.05 36.05 35.96 35.97 38.0K
14:17 35.94 35.95 35.87 35.91 39.3K
14:18 35.91 35.91 35.86 35.88 16.9K
14:19 35.87 35.89 35.82 35.82 16.7K
14:20 35.81 35.94 35.78 35.94 35.0K
14:21 35.94 36.04 35.93 36.03 18.9K
14:22 36.01 36.08 36.01 36.07 5.1K
14:23 36.08 36.09 36.04 36.05 13.1K
14:24 36.06 36.07 36.05 36.07 2.9K
14:25 36.09 36.09 35.98 36.00 21.8K
14:26 35.98 36.03 35.96 35.96 9.2K
14:27 35.98 36.02 35.95 35.99 18.5K
14:28 36.00 36.02 35.96 36.00 13.1K
14:29 36.00 36.00 35.94 35.96 9.0K
14:30 35.99 36.06 35.99 36.04 11.7K
14:31 36.05 36.05 36.00 36.00 17.3K
14:32 35.99 36.01 35.97 35.99 7.7K
14:33 36.02 36.21 36.02 36.21 27.0K
14:34 36.21 36.23 36.18 36.23 5.9K
14:35 36.23 36.30 36.23 36.29 9.6K
14:36 36.28 36.30 36.28 36.28 16.1K
14:37 36.27 36.30 36.26 36.30 6.1K
14:38 36.28 36.32 36.26 36.32 7.0K
14:39 36.30 36.33 36.26 36.31 10.2K
14:40 36.29 36.43 36.29 36.43 16.0K
14:41 36.40 36.41 36.33 36.33 17.0K
14:42 36.34 36.39 36.33 36.36 6.2K
14:43 36.40 36.43 36.39 36.41 14.0K
14:44 36.42 36.46 36.41 36.43 11.1K
14:45 36.45 36.45 36.38 36.40 10.3K
14:46 36.39 36.41 36.38 36.40 2.7K
14:47 36.37 36.41 36.37 36.41 7.0K
14:48 36.40 36.44 36.40 36.43 7.7K
14:49 36.40 36.40 36.31 36.35 10.3K
14:50 36.35 36.37 36.33 36.37 7.9K
14:51 36.37 36.42 36.36 36.41 6.5K
14:52 36.42 36.42 36.34 36.34 6.9K
14:53 36.34 36.34 36.28 36.29 14.8K
14:54 36.29 36.29 36.24 36.24 21.6K
14:55 36.25 36.31 36.25 36.31 19.6K
14:56 36.31 36.32 36.29 36.29 4.1K
14:57 36.30 36.30 36.26 36.27 18.5K
14:58 36.28 36.35 36.26 36.33 38.1K
14:59 36.33 36.38 36.33 36.33 16.3K
15:00 36.33 36.38 36.30 36.38 22.1K
15:01 36.38 36.46 36.36 36.41 27.5K
15:02 36.45 36.46 36.33 36.33 14.2K
15:03 36.31 36.34 36.26 36.26 7.1K
15:04 36.29 36.30 36.26 36.26 4.7K
15:05 36.25 36.27 36.25 36.27 5.2K
15:06 36.28 36.30 36.26 36.30 3.7K
15:07 36.30 36.31 36.29 36.31 7.3K
15:08 36.30 36.33 36.29 36.33 6.2K
15:09 36.31 36.35 36.31 36.35 8.4K
15:10 36.30 36.30 36.28 36.29 6.4K
15:11 36.27 36.33 36.27 36.30 16.9K
15:12 36.32 36.32 36.30 36.31 7.1K
15:13 36.31 36.31 36.29 36.30 5.8K
15:14 36.31 36.31 36.28 36.31 6.1K
15:15 36.29 36.33 36.29 36.32 7.9K
15:16 36.32 36.32 36.29 36.31 18.8K
15:17 36.31 36.36 36.30 36.30 11.8K
15:18 36.30 36.32 36.30 36.31 16.2K
15:19 36.32 36.32 36.27 36.27 5.9K
15:20 36.28 36.30 36.28 36.30 3.2K
15:21 36.31 36.33 36.30 36.33 16.6K
15:22 36.38 36.38 36.36 36.37 11.4K
15:23 36.37 36.38 36.36 36.38 15.5K
15:24 36.37 36.37 36.33 36.34 11.8K
15:25 36.32 36.33 36.29 36.30 11.5K
15:26 36.32 36.32 36.28 36.31 8.6K
15:27 36.30 36.38 36.30 36.38 16.0K
15:28 36.37 36.38 36.36 36.38 24.8K
15:29 36.37 36.38 36.36 36.38 6.0K
15:30 36.38 36.44 36.36 36.44 18.7K
15:31 36.44 36.48 36.44 36.48 7.8K
15:32 36.50 36.51 36.48 36.50 15.5K
15:33 36.51 36.58 36.51 36.58 20.5K
15:34 36.58 36.58 36.50 36.52 21.2K
15:35 36.51 36.52 36.49 36.50 28.0K
15:36 36.51 36.57 36.51 36.53 13.0K
15:37 36.53 36.53 36.41 36.45 42.3K
15:38 36.46 36.48 36.46 36.48 7.3K
15:39 36.47 36.51 36.47 36.49 18.5K
15:40 36.43 36.44 36.40 36.40 16.1K
15:41 36.40 36.42 36.39 36.41 23.2K
15:42 36.42 36.45 36.41 36.45 18.6K
15:43 36.44 36.48 36.44 36.48 13.7K
15:44 36.46 36.47 36.43 36.45 13.5K
15:45 36.44 36.44 36.36 36.42 27.1K
15:46 36.43 36.48 36.43 36.48 26.1K
15:47 36.47 36.48 36.44 36.44 35.7K
15:48 36.44 36.44 36.36 36.37 23.8K
15:49 36.42 36.42 36.37 36.37 22.0K
15:50 36.38 36.46 36.33 36.42 69.2K
15:51 36.41 36.47 36.41 36.47 30.0K
15:52 36.51 36.53 36.49 36.51 31.4K
15:53 36.50 36.54 36.50 36.53 30.8K
15:54 36.54 36.54 36.50 36.49 56.2K
15:55 36.48 36.60 36.48 36.59 49.5K
15:56 36.60 36.67 36.60 36.67 82.4K
15:57 36.65 36.66 36.58 36.61 74.5K
15:58 36.62 36.65 36.56 36.56 119.6K
15:59 36.55 36.58 36.55 36.56 920.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし