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 34.51 34.79 34.51 34.70 405.5K
09:31 34.69 34.69 34.45 34.61 129.3K
09:32 34.66 34.82 34.41 34.41 30.3K
09:33 34.31 34.41 34.25 34.34 28.1K
09:34 34.34 34.37 34.26 34.32 51.1K
09:35 34.27 34.37 34.23 34.37 28.0K
09:36 34.49 34.50 34.38 34.39 24.6K
09:37 34.28 34.28 34.04 34.24 90.4K
09:38 34.24 34.27 34.01 34.03 91.4K
09:39 34.00 34.10 33.97 34.10 52.8K
09:40 34.10 34.15 34.05 34.12 54.2K
09:41 34.06 34.28 34.06 34.26 28.8K
09:42 34.28 34.40 34.28 34.38 24.5K
09:43 34.34 34.39 34.29 34.39 37.1K
09:44 34.37 34.39 34.28 34.30 23.6K
09:45 34.35 34.37 34.07 34.09 76.3K
09:46 34.15 34.15 33.93 34.03 34.7K
09:47 34.04 34.20 34.01 34.20 144.6K
09:48 34.21 34.33 34.14 34.32 40.8K
09:49 34.25 34.31 34.10 34.31 38.1K
09:50 34.30 34.40 34.30 34.35 27.7K
09:51 34.47 34.52 34.41 34.46 64.2K
09:52 34.50 34.53 34.43 34.50 31.1K
09:53 34.51 34.60 34.43 34.50 27.1K
09:54 34.52 34.69 34.52 34.56 50.0K
09:55 34.57 34.64 34.51 34.64 29.8K
09:56 34.62 34.64 34.49 34.49 17.7K
09:57 34.53 34.66 34.48 34.48 37.5K
09:58 34.50 34.53 34.45 34.51 21.0K
09:59 34.56 34.64 34.48 34.62 24.9K
10:00 34.62 34.73 34.62 34.69 23.7K
10:01 34.67 34.68 34.59 34.68 18.9K
10:02 34.81 34.82 34.63 34.69 12.8K
10:03 34.71 34.71 34.62 34.63 37.0K
10:04 34.61 34.61 34.52 34.59 20.0K
10:05 34.55 34.71 34.55 34.67 28.0K
10:06 34.65 34.73 34.65 34.73 23.8K
10:07 34.71 34.72 34.67 34.68 19.9K
10:08 34.69 34.72 34.66 34.72 11.0K
10:09 34.69 34.77 34.67 34.77 18.9K
10:10 34.79 34.89 34.77 34.85 37.0K
10:11 34.85 34.98 34.78 34.95 43.3K
10:12 34.95 35.11 34.95 35.10 64.6K
10:13 35.07 35.07 34.90 34.96 29.0K
10:14 34.95 34.98 34.90 34.97 21.2K
10:15 34.97 35.13 34.97 35.13 33.4K
10:16 35.12 35.33 35.10 35.10 66.7K
10:17 35.15 35.15 35.07 35.13 25.4K
10:18 35.14 35.21 35.09 35.21 44.8K
10:19 35.24 35.35 35.24 35.32 48.7K
10:20 35.34 35.40 35.28 35.40 35.4K
10:21 35.37 35.44 35.34 35.42 42.7K
10:22 35.41 35.57 35.41 35.50 103.7K
10:23 35.52 35.52 35.47 35.53 37.7K
10:24 35.53 35.53 35.35 35.45 46.1K
10:25 35.44 35.44 35.31 35.37 23.0K
10:26 35.38 35.42 35.35 35.38 22.5K
10:27 35.37 35.41 35.30 35.40 21.2K
10:28 35.39 35.43 35.34 35.43 17.7K
10:29 35.48 35.48 35.39 35.44 11.4K
10:30 35.43 35.55 35.43 35.48 20.2K
10:31 35.47 35.60 35.47 35.58 28.9K
10:32 35.57 35.59 35.46 35.59 20.4K
10:33 35.61 35.61 35.50 35.52 34.7K
10:34 35.54 35.65 35.54 35.57 42.6K
10:35 35.57 35.59 35.52 35.59 44.5K
10:36 35.68 35.68 35.59 35.61 154.5K
10:37 35.60 35.64 35.56 35.64 16.6K
10:38 35.63 35.63 35.44 35.51 39.6K
10:39 35.51 35.52 35.45 35.48 8.1K
10:40 35.47 35.52 35.35 35.52 101.5K
10:41 35.49 35.71 35.49 35.62 97.0K
10:42 35.61 35.68 35.59 35.64 24.8K
10:43 35.63 35.63 35.44 35.44 32.9K
10:44 35.44 35.65 35.44 35.64 26.1K
10:45 35.64 35.64 35.50 35.53 18.2K
10:46 35.51 35.52 35.13 35.15 83.5K
10:47 35.12 35.16 35.06 35.09 14.6K
10:48 35.05 35.27 35.03 35.27 17.6K
10:49 35.27 35.32 35.25 35.29 12.8K
10:50 35.31 35.32 35.23 35.28 13.4K
10:51 35.18 35.21 35.14 35.14 45.5K
10:52 35.14 35.16 35.07 35.07 19.4K
10:53 35.10 35.15 35.09 35.11 25.7K
10:54 35.12 35.17 35.10 35.17 14.4K
10:55 35.17 35.19 35.10 35.19 10.9K
10:56 35.20 35.21 35.16 35.20 9.4K
10:57 35.22 35.29 35.18 35.18 33.7K
10:58 35.28 35.33 35.24 35.30 7.1K
10:59 35.26 35.30 35.18 35.19 8.9K
11:00 35.22 35.23 35.18 35.22 6.8K
11:01 35.17 35.21 35.12 35.12 9.2K
11:02 35.13 35.16 35.06 35.06 7.2K
11:03 35.10 35.10 35.07 35.07 6.8K
11:04 35.04 35.15 35.04 35.15 8.8K
11:05 35.15 35.17 34.96 34.99 36.3K
11:06 35.01 35.06 34.96 35.04 12.2K
11:07 35.04 35.24 35.04 35.24 11.1K
11:08 35.23 35.23 35.20 35.22 9.3K
11:09 35.21 35.21 35.16 35.20 7.5K
11:10 35.22 35.24 35.16 35.16 7.4K
11:11 35.19 35.19 35.16 35.19 3.7K
11:12 35.18 35.18 35.15 35.18 5.1K
11:13 35.20 35.24 35.19 35.19 7.3K
11:14 35.19 35.21 35.18 35.20 7.3K
11:15 35.14 35.19 35.04 35.04 10.5K
11:16 35.04 35.13 35.02 35.13 4.6K
11:17 35.14 35.15 35.09 35.09 4.1K
11:18 35.06 35.09 35.05 35.07 6.8K
11:19 35.02 35.05 35.02 35.05 8.1K
11:20 35.07 35.12 35.07 35.12 6.0K
11:21 35.08 35.08 35.01 35.03 9.0K
11:22 35.04 35.04 34.98 34.98 8.7K
11:23 34.98 34.98 34.85 34.86 44.5K
11:24 34.87 34.88 34.85 34.85 11.5K
11:25 34.90 35.05 34.90 34.98 15.4K
11:26 35.00 35.07 35.00 35.07 9.7K
11:27 35.02 35.04 35.00 35.04 6.3K
11:28 35.00 35.05 34.98 35.03 28.0K
11:29 35.01 35.03 34.93 34.93 17.2K
11:30 34.93 34.93 34.78 34.80 10.4K
11:31 34.79 34.81 34.73 34.75 14.6K
11:32 34.75 34.75 34.62 34.70 35.1K
11:33 34.66 34.67 34.55 34.59 19.3K
11:34 34.60 34.66 34.57 34.64 32.7K
11:35 34.64 34.64 34.59 34.63 14.1K
11:36 34.63 34.72 34.61 34.71 15.6K
11:37 34.68 34.78 34.68 34.73 9.3K
11:38 34.78 34.81 34.76 34.81 6.3K
11:39 34.79 34.83 34.76 34.76 20.2K
11:40 34.76 34.78 34.65 34.65 12.0K
11:41 34.64 34.68 34.64 34.68 6.6K
11:42 34.64 34.65 34.60 34.62 8.7K
11:43 34.63 34.64 34.58 34.64 21.7K
11:44 34.65 34.70 34.61 34.61 7.2K
11:45 34.64 34.65 34.61 34.63 8.8K
11:46 34.63 34.70 34.61 34.69 12.9K
11:47 34.72 34.74 34.69 34.72 3.0K
11:48 34.73 34.78 34.72 34.78 3.8K
11:49 34.80 34.81 34.75 34.75 7.9K
11:50 34.76 34.77 34.75 34.76 3.0K
11:51 34.77 34.80 34.77 34.79 18.1K
11:52 34.77 34.79 34.74 34.76 6.8K
11:53 34.74 34.76 34.74 34.76 5.0K
11:54 34.74 34.76 34.68 34.68 10.2K
11:55 34.70 34.70 34.62 34.66 16.5K
11:56 34.66 34.70 34.66 34.68 1.2K
11:57 34.71 34.76 34.71 34.75 8.0K
11:58 34.79 34.80 34.71 34.71 10.8K
11:59 34.78 34.78 34.77 34.77 2.3K
12:00 34.79 34.91 34.78 34.91 11.0K
12:01 34.91 34.96 34.87 34.94 15.6K
12:02 34.94 34.99 34.91 34.99 18.6K
12:03 35.05 35.10 35.02 35.07 17.0K
12:04 35.13 35.17 35.11 35.17 10.4K
12:05 35.13 35.15 35.02 35.07 14.8K
12:06 35.03 35.08 35.03 35.06 4.0K
12:07 35.05 35.05 34.98 34.99 9.8K
12:08 35.04 35.04 35.02 35.02 1.9K
12:09 35.02 35.05 34.99 35.03 4.0K
12:10 35.03 35.04 35.02 35.03 2.9K
12:11 35.04 35.05 35.02 35.05 3.6K
12:12 35.05 35.08 35.02 35.04 10.8K
12:13 35.01 35.01 34.97 35.00 10.5K
12:14 35.03 35.03 34.96 34.97 5.8K
12:15 34.97 34.98 34.94 34.95 17.1K
12:16 34.94 34.94 34.86 34.85 7.7K
12:17 34.86 34.88 34.83 34.83 9.6K
12:18 34.82 34.95 34.82 34.95 13.1K
12:19 34.93 34.93 34.91 34.93 4.4K
12:20 34.95 34.95 34.91 34.91 2.9K
12:21 34.88 34.88 34.88 34.88 3.0K
12:22 34.91 34.91 34.87 34.89 10.8K
12:23 34.89 34.92 34.89 34.90 3.9K
12:24 34.90 34.94 34.88 34.90 7.2K
12:25 34.93 34.94 34.91 34.94 3.1K
12:26 34.94 34.97 34.82 34.85 6.6K
12:27 34.84 34.86 34.81 34.86 8.3K
12:28 34.91 34.92 34.85 34.89 13.7K
12:29 34.88 35.03 34.88 35.03 30.6K
12:30 35.01 35.05 35.00 35.05 4.2K
12:31 35.07 35.12 35.05 35.11 26.1K
12:32 35.12 35.14 35.09 35.12 5.1K
12:33 35.09 35.09 35.09 35.09 5.7K
12:34 35.10 35.13 35.10 35.10 17.8K
12:35 35.08 35.09 35.07 35.08 6.4K
12:36 35.10 35.18 35.08 35.18 13.8K
12:37 35.17 35.26 35.17 35.20 12.3K
12:38 35.19 35.23 35.19 35.22 13.9K
12:39 35.21 35.22 35.18 35.20 5.5K
12:40 35.22 35.28 35.18 35.26 6.9K
12:41 35.24 35.32 35.24 35.31 11.1K
12:42 35.31 35.35 35.30 35.30 15.2K
12:43 35.32 35.34 35.31 35.32 4.9K
12:44 35.30 35.36 35.30 35.36 5.1K
12:45 35.35 35.37 35.32 35.32 12.1K
12:46 35.30 35.33 35.29 35.29 10.0K
12:47 35.27 35.34 35.27 35.33 18.6K
12:48 35.37 35.42 35.36 35.42 14.2K
12:49 35.41 35.46 35.38 35.46 18.5K
12:50 35.41 35.45 35.41 35.43 7.2K
12:51 35.45 35.46 35.33 35.36 10.5K
12:52 35.33 35.39 35.33 35.39 6.9K
12:53 35.43 35.43 35.38 35.42 7.9K
12:54 35.42 35.45 35.42 35.43 6.1K
12:55 35.42 35.55 35.40 35.55 40.3K
12:56 35.54 35.59 35.54 35.56 114.5K
12:57 35.54 35.55 35.50 35.53 28.8K
12:58 35.55 35.59 35.53 35.56 8.6K
12:59 35.54 35.58 35.48 35.56 7.4K
13:00 35.56 35.60 35.56 35.60 7.0K
13:01 35.61 35.64 35.61 35.64 13.3K
13:02 35.66 35.69 35.64 35.69 6.9K
13:03 35.77 35.77 35.72 35.72 24.0K
13:04 35.73 35.77 35.66 35.76 23.1K
13:05 35.72 35.75 35.70 35.74 17.5K
13:06 35.78 35.94 35.78 35.88 49.9K
13:07 35.87 35.87 35.64 35.64 72.1K
13:08 35.66 35.68 35.64 35.64 15.0K
13:09 35.65 35.66 35.61 35.64 14.4K
13:10 35.64 35.64 35.59 35.64 61.7K
13:11 35.61 35.64 35.60 35.60 11.0K
13:12 35.63 35.63 35.57 35.57 11.3K
13:13 35.58 35.69 35.58 35.68 11.4K
13:14 35.68 35.73 35.68 35.72 5.6K
13:15 35.78 35.81 35.69 35.71 23.2K
13:16 35.72 35.73 35.71 35.73 6.3K
13:17 35.74 35.74 35.73 35.74 17.5K
13:18 35.77 35.78 35.73 35.73 12.6K
13:19 35.77 35.80 35.77 35.80 12.6K
13:20 35.77 35.84 35.77 35.83 7.2K
13:21 35.84 35.84 35.77 35.77 14.9K
13:22 35.73 35.78 35.73 35.76 8.9K
13:23 35.75 35.76 35.73 35.74 17.4K
13:24 35.74 35.76 35.72 35.72 6.1K
13:25 35.71 35.73 35.69 35.69 14.0K
13:26 35.69 35.73 35.69 35.73 4.7K
13:27 35.74 35.76 35.73 35.75 4.3K
13:28 35.75 35.76 35.73 35.73 12.2K
13:29 35.75 35.75 35.65 35.67 14.0K
13:30 35.67 35.67 35.54 35.54 21.0K
13:31 35.54 35.54 35.49 35.50 15.5K
13:32 35.51 35.54 35.40 35.43 26.7K
13:33 35.42 35.42 35.33 35.33 8.3K
13:34 35.34 35.37 35.33 35.36 9.2K
13:35 35.37 35.49 35.36 35.46 10.9K
13:36 35.48 35.48 35.46 35.48 3.6K
13:37 35.49 35.51 35.43 35.43 21.7K
13:38 35.43 35.45 35.43 35.45 5.1K
13:39 35.42 35.44 35.42 35.44 2.2K
13:40 35.45 35.45 35.24 35.32 30.7K
13:41 35.29 35.30 35.29 35.29 6.3K
13:42 35.29 35.31 35.28 35.30 14.9K
13:43 35.29 35.29 35.22 35.28 13.8K
13:44 35.31 35.31 35.24 35.28 9.4K
13:45 35.28 35.28 35.26 35.27 8.3K
13:46 35.28 35.29 35.26 35.29 4.8K
13:47 35.28 35.33 35.28 35.32 5.5K
13:48 35.32 35.32 35.31 35.31 1.2K
13:49 35.30 35.32 35.30 35.32 4.8K
13:50 35.30 35.33 35.27 35.33 10.9K
13:51 35.34 35.34 35.33 35.33 2.9K
13:52 35.32 35.32 35.28 35.29 6.9K
13:53 35.29 35.30 35.21 35.21 16.9K
13:54 35.21 35.23 35.21 35.22 20.2K
13:55 35.20 35.23 35.20 35.23 4.2K
13:56 35.23 35.25 35.23 35.25 3.3K
13:57 35.27 35.27 35.22 35.23 11.7K
13:58 35.23 35.24 35.22 35.24 3.0K
13:59 35.24 35.24 35.20 35.20 15.6K
14:00 35.21 35.22 35.17 35.17 6.3K
14:01 35.15 35.29 35.15 35.29 32.9K
14:02 35.30 35.30 35.23 35.25 6.6K
14:03 35.25 35.26 35.25 35.26 2.1K
14:04 35.26 35.38 35.26 35.37 15.1K
14:05 35.37 35.39 35.36 35.38 12.5K
14:06 35.37 35.41 35.37 35.40 11.7K
14:07 35.38 35.41 35.37 35.38 13.6K
14:08 35.38 35.40 35.38 35.40 1.4K
14:09 35.38 35.44 35.38 35.44 5.0K
14:10 35.43 35.46 35.43 35.46 4.0K
14:11 35.46 35.47 35.45 35.45 1.7K
14:12 35.46 35.47 35.44 35.46 3.4K
14:13 35.45 35.45 35.42 35.42 13.1K
14:14 35.42 35.44 35.42 35.44 4.1K
14:15 35.42 35.42 35.37 35.39 7.5K
14:16 35.37 35.37 35.37 35.37 0.9K
14:17 35.39 35.39 35.34 35.35 14.8K
14:18 35.35 35.36 35.33 35.33 6.2K
14:19 35.27 35.33 35.27 35.32 13.9K
14:20 35.34 35.42 35.33 35.42 19.6K
14:21 35.44 35.48 35.43 35.47 2.2K
14:22 35.47 35.48 35.47 35.47 4.9K
14:23 35.48 35.48 35.47 35.48 7.8K
14:24 35.47 35.47 35.43 35.43 5.2K
14:25 35.42 35.43 35.41 35.41 8.3K
14:26 35.41 35.46 35.41 35.42 4.9K
14:27 35.43 35.43 35.40 35.40 7.5K
14:28 35.41 35.41 35.38 35.39 4.3K
14:29 35.37 35.37 35.34 35.34 3.4K
14:30 35.34 35.34 35.30 35.30 2.7K
14:31 35.29 35.29 35.26 35.26 8.8K
14:32 35.27 35.27 35.25 35.25 1.9K
14:33 35.24 35.24 35.14 35.15 37.7K
14:34 35.15 35.19 35.13 35.19 20.8K
14:35 35.19 35.20 35.16 35.20 8.1K
14:36 35.16 35.16 35.14 35.14 9.5K
14:37 35.19 35.19 35.19 35.19 1.2K
14:38 35.14 35.14 35.10 35.12 6.2K
14:39 35.12 35.13 35.09 35.09 12.2K
14:40 35.07 35.08 35.05 35.05 10.2K
14:41 35.07 35.19 35.07 35.19 7.9K
14:42 35.19 35.19 35.16 35.17 1.9K
14:43 35.18 35.23 35.18 35.23 4.1K
14:44 35.21 35.21 35.18 35.19 3.0K
14:45 35.19 35.21 35.19 35.21 3.6K
14:46 35.22 35.22 35.20 35.20 3.6K
14:47 35.22 35.23 35.22 35.22 6.9K
14:48 35.22 35.27 35.20 35.25 8.1K
14:49 35.26 35.26 35.22 35.25 7.4K
14:50 35.22 35.23 35.22 35.23 3.5K
14:51 35.23 35.23 35.22 35.22 2.7K
14:52 35.24 35.24 35.16 35.16 13.3K
14:53 35.18 35.18 35.15 35.16 10.0K
14:54 35.19 35.20 35.18 35.18 9.7K
14:55 35.13 35.13 35.12 35.12 8.7K
14:56 35.10 35.13 35.10 35.12 14.7K
14:57 35.13 35.13 35.13 35.13 0.8K
14:58 35.10 35.13 35.10 35.13 3.7K
14:59 35.10 35.12 35.10 35.10 2.2K
15:00 35.11 35.12 35.11 35.12 7.7K
15:01 35.11 35.12 35.06 35.08 14.0K
15:02 35.08 35.12 35.08 35.10 6.6K
15:03 35.09 35.14 35.09 35.10 10.5K
15:04 35.08 35.09 35.06 35.09 11.5K
15:05 35.04 35.06 35.00 35.02 24.8K
15:06 35.01 35.02 34.99 35.02 12.3K
15:07 35.02 35.02 35.01 35.02 2.1K
15:08 35.04 35.10 35.03 35.10 7.9K
15:09 35.11 35.12 35.09 35.10 7.4K
15:10 35.10 35.10 35.08 35.09 11.2K
15:11 35.08 35.11 35.08 35.11 3.5K
15:12 35.13 35.17 35.13 35.18 5.3K
15:13 35.19 35.21 35.18 35.21 11.3K
15:14 35.23 35.23 35.17 35.17 14.4K
15:15 35.20 35.21 35.17 35.17 3.8K
15:16 35.14 35.19 35.12 35.15 20.5K
15:17 35.16 35.20 35.16 35.19 4.3K
15:18 35.20 35.24 35.20 35.24 7.6K
15:19 35.24 35.27 35.24 35.27 8.5K
15:20 35.26 35.29 35.26 35.29 9.3K
15:21 35.31 35.34 35.30 35.34 17.1K
15:22 35.35 35.36 35.30 35.34 21.5K
15:23 35.33 35.34 35.32 35.33 14.0K
15:24 35.36 35.36 35.32 35.33 9.4K
15:25 35.31 35.40 35.31 35.40 21.9K
15:26 35.40 35.41 35.39 35.39 11.7K
15:27 35.40 35.45 35.37 35.44 33.5K
15:28 35.44 35.46 35.43 35.45 11.2K
15:29 35.41 35.43 35.41 35.42 8.8K
15:30 35.42 35.48 35.32 35.33 20.2K
15:31 35.33 35.33 35.24 35.26 11.0K
15:32 35.26 35.45 35.26 35.34 117.8K
15:33 35.34 35.48 35.31 35.48 31.3K
15:34 35.43 35.43 35.40 35.40 3.1K
15:35 35.36 35.41 35.36 35.41 10.0K
15:36 35.42 35.42 35.40 35.41 8.4K
15:37 35.41 35.42 35.40 35.41 5.9K
15:38 35.41 35.48 35.41 35.46 27.0K
15:39 35.46 35.46 35.43 35.43 11.9K
15:40 35.45 35.46 35.43 35.45 16.9K
15:41 35.46 35.57 35.46 35.54 26.2K
15:42 35.56 35.59 35.54 35.58 10.9K
15:43 35.58 35.66 35.58 35.66 27.4K
15:44 35.58 35.58 35.44 35.46 38.3K
15:45 35.47 35.47 35.36 35.39 40.5K
15:46 35.38 35.41 35.34 35.38 21.2K
15:47 35.38 35.45 35.35 35.44 15.1K
15:48 35.32 35.34 35.27 35.32 290.4K
15:49 35.33 35.35 35.33 35.34 11.6K
15:50 35.28 35.32 35.27 35.31 34.1K
15:51 35.30 35.33 35.27 35.33 19.4K
15:52 35.33 35.37 35.32 35.37 24.6K
15:53 35.41 35.42 35.35 35.35 42.0K
15:54 35.36 35.36 35.26 35.28 42.1K
15:55 35.31 35.31 35.27 35.27 32.6K
15:56 35.29 35.33 35.28 35.32 53.1K
15:57 35.32 35.41 35.30 35.41 40.5K
15:58 35.41 35.44 35.38 35.44 86.8K
15:59 35.44 35.44 35.40 35.40 486.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし