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 36.12 36.27 36.12 36.25 425.9K
09:31 36.29 36.57 36.29 36.33 60.5K
09:32 36.30 36.49 36.30 36.49 22.2K
09:33 36.58 36.74 36.42 36.62 85.7K
09:34 36.70 36.70 36.54 36.55 39.4K
09:35 36.55 36.69 36.48 36.68 68.0K
09:36 36.75 36.91 36.59 36.70 73.1K
09:37 36.66 36.69 36.56 36.65 31.2K
09:38 36.72 36.72 36.59 36.61 25.2K
09:39 36.63 36.64 36.57 36.60 20.7K
09:40 36.59 36.60 36.49 36.49 36.7K
09:41 36.50 36.57 36.50 36.56 21.0K
09:42 36.53 36.53 36.41 36.44 44.8K
09:43 36.46 36.53 36.32 36.32 24.5K
09:44 36.26 36.31 36.03 36.26 32.2K
09:45 36.25 36.25 36.07 36.07 39.2K
09:46 36.11 36.16 36.11 36.14 10.6K
09:47 36.12 36.17 36.10 36.15 11.1K
09:48 36.15 36.28 36.13 36.23 12.1K
09:49 36.23 36.23 36.08 36.12 34.4K
09:50 36.05 36.05 35.74 35.74 62.7K
09:51 35.79 35.79 35.55 35.59 51.9K
09:52 35.57 35.65 35.52 35.64 48.4K
09:53 35.63 35.70 35.56 35.70 13.4K
09:54 35.67 35.78 35.65 35.78 12.9K
09:55 35.75 35.87 35.75 35.87 12.9K
09:56 35.86 36.04 35.84 36.04 29.8K
09:57 36.04 36.14 36.01 36.01 42.2K
09:58 35.96 36.26 35.94 36.26 34.4K
09:59 36.28 36.31 36.24 36.27 22.6K
10:00 36.24 36.29 36.16 36.17 25.5K
10:01 36.16 36.25 36.15 36.20 11.1K
10:02 36.23 36.37 36.21 36.26 24.2K
10:03 36.32 36.32 36.21 36.25 14.9K
10:04 36.26 36.39 36.26 36.36 28.6K
10:05 36.36 36.38 36.29 36.38 24.3K
10:06 36.41 36.42 36.34 36.35 18.4K
10:07 36.33 36.35 36.28 36.28 12.8K
10:08 36.33 36.36 36.23 36.25 33.0K
10:09 36.25 36.27 36.20 36.21 4.3K
10:10 36.26 36.28 36.15 36.15 5.8K
10:11 36.17 36.22 36.17 36.20 14.4K
10:12 36.19 36.19 36.12 36.16 13.5K
10:13 36.17 36.24 36.11 36.21 9.1K
10:14 36.22 36.39 36.22 36.39 18.8K
10:15 36.39 36.46 36.38 36.41 18.3K
10:16 36.42 36.58 36.40 36.56 27.1K
10:17 36.57 36.63 36.55 36.61 33.9K
10:18 36.62 36.62 36.52 36.56 24.6K
10:19 36.60 36.66 36.56 36.56 27.6K
10:20 36.58 36.58 36.50 36.55 46.8K
10:21 36.55 36.58 36.44 36.47 13.0K
10:22 36.51 36.55 36.50 36.50 18.7K
10:23 36.49 36.49 36.42 36.43 19.1K
10:24 36.43 36.46 36.38 36.46 11.7K
10:25 36.46 36.51 36.46 36.51 14.7K
10:26 36.52 36.53 36.47 36.52 11.1K
10:27 36.51 36.60 36.45 36.47 34.5K
10:28 36.47 36.53 36.44 36.47 17.3K
10:29 36.59 36.59 36.52 36.53 18.2K
10:30 36.51 36.66 36.51 36.66 12.6K
10:31 36.67 36.67 36.55 36.59 17.2K
10:32 36.57 36.58 36.53 36.58 14.2K
10:33 36.54 36.63 36.54 36.55 20.0K
10:34 36.59 36.59 36.48 36.48 8.1K
10:35 36.50 36.52 36.44 36.46 10.3K
10:36 36.40 36.46 36.35 36.46 19.1K
10:37 36.45 36.55 36.42 36.42 37.2K
10:38 36.39 36.42 36.38 36.41 4.0K
10:39 36.40 36.52 36.39 36.51 13.8K
10:40 36.49 36.57 36.47 36.49 7.2K
10:41 36.48 36.50 36.46 36.46 4.4K
10:42 36.44 36.52 36.43 36.46 7.8K
10:43 36.46 36.48 36.44 36.48 10.0K
10:44 36.47 36.47 36.42 36.46 2.1K
10:45 36.46 36.47 36.42 36.42 4.6K
10:46 36.42 36.51 36.42 36.51 19.1K
10:47 36.49 36.50 36.43 36.44 7.3K
10:48 36.44 36.46 36.44 36.45 8.2K
10:49 36.52 36.55 36.52 36.53 16.9K
10:50 36.52 36.52 36.49 36.49 4.6K
10:51 36.54 36.54 36.52 36.53 6.6K
10:52 36.55 36.62 36.55 36.62 7.9K
10:53 36.62 36.62 36.47 36.47 35.4K
10:54 36.48 36.50 36.46 36.47 8.2K
10:55 36.45 36.45 36.41 36.42 10.2K
10:56 36.40 36.42 36.40 36.41 5.6K
10:57 36.41 36.52 36.41 36.45 10.0K
10:58 36.44 36.47 36.44 36.47 4.6K
10:59 36.51 36.53 36.44 36.46 15.5K
11:00 36.46 36.47 36.46 36.47 0.3K
11:01 36.46 36.63 36.46 36.63 27.8K
11:02 36.62 36.65 36.52 36.60 14.3K
11:03 36.62 36.65 36.61 36.62 6.4K
11:04 36.63 36.64 36.57 36.59 8.6K
11:05 36.57 36.58 36.52 36.52 10.4K
11:06 36.52 36.52 36.50 36.51 12.1K
11:07 36.51 36.53 36.51 36.52 7.0K
11:08 36.52 36.62 36.52 36.61 11.8K
11:09 36.59 36.68 36.59 36.68 22.6K
11:10 36.68 36.77 36.67 36.68 24.1K
11:11 36.68 36.70 36.65 36.65 8.7K
11:12 36.65 36.65 36.62 36.63 7.9K
11:13 36.63 36.63 36.57 36.57 11.0K
11:14 36.57 36.58 36.56 36.58 12.9K
11:15 36.60 36.62 36.59 36.62 9.7K
11:16 36.66 36.66 36.62 36.62 18.7K
11:17 36.61 36.61 36.58 36.58 7.5K
11:18 36.54 36.65 36.54 36.63 39.1K
11:19 36.65 36.76 36.65 36.72 13.2K
11:20 36.74 36.77 36.73 36.73 18.0K
11:21 36.74 36.78 36.73 36.78 14.0K
11:22 36.82 36.82 36.69 36.73 28.0K
11:23 36.73 36.79 36.73 36.78 5.5K
11:24 36.79 36.79 36.71 36.71 11.6K
11:25 36.72 36.74 36.70 36.74 15.2K
11:26 36.71 36.72 36.71 36.71 5.5K
11:27 36.71 36.71 36.69 36.70 7.3K
11:28 36.66 36.66 36.51 36.56 37.7K
11:29 36.54 36.57 36.52 36.54 12.1K
11:30 36.54 36.57 36.54 36.56 5.0K
11:31 36.56 36.57 36.48 36.50 9.6K
11:32 36.50 36.51 36.49 36.51 3.5K
11:33 36.49 36.49 36.46 36.46 10.7K
11:34 36.47 36.48 36.46 36.48 3.1K
11:35 36.41 36.43 36.41 36.43 8.4K
11:36 36.44 36.46 36.44 36.44 8.6K
11:37 36.44 36.45 36.35 36.36 15.4K
11:38 36.40 36.44 36.39 36.41 13.9K
11:39 36.38 36.39 36.37 36.39 7.1K
11:40 36.37 36.39 36.30 36.32 5.2K
11:41 36.31 36.33 36.27 36.32 12.9K
11:42 36.33 36.33 36.29 36.30 4.2K
11:43 36.29 36.36 36.29 36.36 7.1K
11:44 36.35 36.36 36.28 36.28 4.1K
11:45 36.30 36.40 36.30 36.38 8.0K
11:46 36.38 36.38 36.34 36.38 6.0K
11:47 36.39 36.40 36.33 36.34 2.2K
11:48 36.35 36.35 36.31 36.31 3.4K
11:49 36.31 36.31 36.31 36.31 5.7K
11:50 36.30 36.38 36.30 36.38 3.3K
11:51 36.39 36.39 36.38 36.38 3.5K
11:52 36.39 36.39 36.36 36.37 6.0K
11:53 36.35 36.35 36.34 36.34 0.9K
11:54 36.35 36.40 36.33 36.40 27.3K
11:55 36.43 36.44 36.32 36.44 39.2K
11:56 36.41 36.42 36.40 36.40 3.3K
11:57 36.41 36.43 36.39 36.39 7.2K
11:58 36.40 36.43 36.40 36.42 6.9K
11:59 36.42 36.42 36.40 36.41 2.0K
12:00 36.41 36.43 36.40 36.43 5.6K
12:01 36.40 36.43 36.40 36.43 8.5K
12:02 36.44 36.47 36.43 36.43 9.3K
12:03 36.43 36.45 36.39 36.42 9.7K
12:04 36.42 36.42 36.41 36.41 3.2K
12:05 36.42 36.42 36.39 36.41 4.3K
12:06 36.41 36.42 36.40 36.42 24.9K
12:07 36.45 36.45 36.42 36.43 5.9K
12:08 36.47 36.47 36.42 36.42 4.1K
12:09 36.43 36.49 36.42 36.48 8.5K
12:10 36.48 36.49 36.43 36.47 5.6K
12:11 36.47 36.47 36.32 36.36 8.0K
12:12 36.36 36.38 36.36 36.36 2.8K
12:13 36.36 36.36 36.34 36.35 2.5K
12:14 36.35 36.35 36.30 36.35 25.4K
12:15 36.34 36.36 36.32 36.36 6.3K
12:16 36.37 36.38 36.35 36.35 8.2K
12:17 36.33 36.38 36.33 36.37 3.5K
12:18 36.38 36.41 36.38 36.41 4.7K
12:19 36.41 36.51 36.41 36.48 15.6K
12:20 36.49 36.51 36.49 36.51 10.3K
12:21 36.49 36.50 36.46 36.47 7.9K
12:22 36.48 36.49 36.47 36.48 4.5K
12:23 36.49 36.52 36.47 36.52 7.2K
12:24 36.56 36.59 36.55 36.58 14.0K
12:25 36.58 36.58 36.54 36.56 10.3K
12:26 36.59 36.61 36.53 36.53 10.8K
12:27 36.53 36.55 36.50 36.55 5.3K
12:28 36.53 36.55 36.53 36.55 1.4K
12:29 36.51 36.51 36.49 36.51 3.3K
12:30 36.51 36.52 36.50 36.52 5.1K
12:31 36.51 36.51 36.48 36.48 3.6K
12:32 36.47 36.48 36.45 36.48 3.2K
12:33 36.46 36.48 36.46 36.46 1.4K
12:34 36.46 36.47 36.44 36.44 7.6K
12:35 36.46 36.46 36.44 36.44 3.0K
12:36 36.44 36.44 36.39 36.39 8.0K
12:37 36.39 36.40 36.37 36.40 6.6K
12:38 36.42 36.42 36.37 36.37 7.7K
12:39 36.37 36.40 36.36 36.40 124.2K
12:40 36.41 36.41 36.39 36.39 3.0K
12:41 36.38 36.38 36.35 36.35 4.9K
12:42 36.35 36.36 36.27 36.27 6.3K
12:43 36.28 36.28 36.23 36.23 8.7K
12:44 36.23 36.23 36.18 36.19 16.9K
12:45 36.17 36.22 36.17 36.20 9.0K
12:46 36.19 36.22 36.19 36.22 4.3K
12:47 36.26 36.26 36.24 36.25 2.7K
12:48 36.24 36.25 36.23 36.24 4.2K
12:49 36.25 36.28 36.25 36.26 5.7K
12:50 36.27 36.28 36.25 36.27 2.7K
12:51 36.28 36.28 36.20 36.20 10.3K
12:52 36.21 36.21 36.14 36.15 5.1K
12:53 36.15 36.21 36.15 36.21 5.5K
12:54 36.17 36.20 36.17 36.20 2.0K
12:55 36.21 36.23 36.21 36.22 4.5K
12:56 36.22 36.26 36.21 36.26 4.5K
12:57 36.26 36.26 36.25 36.25 7.9K
12:58 36.23 36.32 36.23 36.32 14.5K
12:59 36.32 36.35 36.32 36.33 5.8K
13:00 36.35 36.36 36.35 36.35 2.3K
13:01 36.35 36.41 36.35 36.39 10.3K
13:02 36.38 36.38 36.36 36.38 5.7K
13:03 36.40 36.41 36.40 36.41 5.7K
13:04 36.40 36.40 36.35 36.35 7.2K
13:05 36.36 36.39 36.33 36.33 4.2K
13:06 36.32 36.33 36.29 36.28 7.9K
13:07 36.29 36.34 36.29 36.33 3.4K
13:08 36.34 36.47 36.34 36.47 19.8K
13:09 36.45 36.47 36.44 36.46 11.9K
13:10 36.46 36.48 36.46 36.48 6.9K
13:11 36.46 36.51 36.45 36.51 9.2K
13:12 36.50 36.55 36.50 36.55 9.1K
13:13 36.52 36.53 36.51 36.52 5.9K
13:14 36.52 36.54 36.51 36.53 5.8K
13:15 36.50 36.50 36.44 36.44 13.3K
13:16 36.47 36.49 36.44 36.44 5.6K
13:17 36.43 36.43 36.39 36.42 3.0K
13:18 36.42 36.42 36.37 36.39 1.4K
13:19 36.40 36.42 36.36 36.37 4.6K
13:20 36.36 36.42 36.36 36.41 4.6K
13:21 36.42 36.42 36.40 36.41 2.5K
13:22 36.40 36.41 36.40 36.41 3.2K
13:23 36.45 36.49 36.45 36.49 16.1K
13:24 36.47 36.47 36.45 36.45 8.4K
13:25 36.48 36.48 36.47 36.47 3.6K
13:26 36.47 36.47 36.46 36.47 1.7K
13:27 36.47 36.47 36.44 36.45 8.9K
13:28 36.44 36.44 36.43 36.43 3.9K
13:29 36.40 36.42 36.40 36.41 1.4K
13:30 36.42 36.44 36.42 36.44 4.7K
13:31 36.43 36.46 36.43 36.46 2.5K
13:32 36.44 36.44 36.42 36.44 2.8K
13:33 36.43 36.44 36.39 36.39 5.8K
13:34 36.40 36.40 36.37 36.37 4.5K
13:35 36.38 36.38 36.33 36.33 5.5K
13:36 36.34 36.37 35.51 35.96 275.2K
13:37 35.90 36.09 35.90 36.08 59.3K
13:38 36.05 36.05 35.77 35.83 80.0K
13:39 35.82 35.83 35.71 35.77 33.5K
13:40 35.78 35.96 35.78 35.94 41.6K
13:41 36.00 36.03 35.94 35.96 2.9K
13:42 35.77 35.85 35.66 35.66 8.9K
13:43 35.68 35.80 35.58 35.69 26.3K
13:44 35.65 35.75 35.65 35.75 4.4K
13:45 35.77 35.90 35.75 35.85 9.2K
13:46 35.88 35.89 35.85 35.85 8.5K
13:47 35.86 35.88 35.82 35.86 8.7K
13:48 35.85 35.89 35.85 35.86 4.9K
13:49 35.85 35.85 35.82 35.85 8.8K
13:50 35.83 35.86 35.83 35.86 6.9K
13:51 35.87 36.00 35.87 35.98 31.8K
13:52 35.96 36.10 35.96 35.99 37.1K
13:53 35.99 36.00 35.97 35.98 1.7K
13:54 36.02 36.05 35.98 36.03 4.9K
13:55 36.05 36.07 36.03 36.07 3.2K
13:56 36.08 36.09 35.97 35.99 11.1K
13:57 35.96 36.02 35.96 36.02 3.9K
13:58 36.00 36.02 36.00 36.01 8.1K
13:59 36.03 36.03 36.02 36.02 3.8K
14:00 36.04 36.08 36.02 36.02 14.7K
14:01 36.01 36.11 36.00 36.09 19.9K
14:02 36.09 36.11 36.08 36.10 2.4K
14:03 36.06 36.15 36.06 36.14 5.3K
14:04 36.12 36.13 36.09 36.10 6.2K
14:05 36.12 36.14 36.07 36.10 4.5K
14:06 36.07 36.08 36.05 36.07 14.7K
14:07 36.09 36.09 36.08 36.09 8.6K
14:09 36.08 36.13 36.08 36.09 3.0K
14:10 36.09 36.09 36.06 36.06 10.6K
14:11 36.06 36.16 36.06 36.15 6.5K
14:12 36.13 36.21 36.13 36.21 6.4K
14:13 36.16 36.16 36.12 36.12 6.0K
14:14 36.15 36.16 36.14 36.14 4.7K
14:15 36.16 36.16 36.13 36.16 7.6K
14:16 36.15 36.16 36.13 36.15 4.7K
14:17 36.17 36.17 36.11 36.15 4.7K
14:18 36.15 36.17 36.15 36.17 5.2K
14:19 36.17 36.20 36.17 36.17 5.3K
14:20 36.18 36.18 36.14 36.14 4.6K
14:21 36.13 36.14 36.12 36.14 5.2K
14:22 36.15 36.15 36.14 36.15 1.0K
14:23 36.11 36.11 36.03 36.05 24.6K
14:24 36.03 36.03 35.96 35.98 10.4K
14:25 35.98 35.99 35.94 35.95 14.9K
14:26 35.94 35.97 35.92 35.97 6.5K
14:27 35.98 35.98 35.92 35.92 2.3K
14:28 35.90 35.92 35.88 35.88 19.0K
14:29 35.88 35.89 35.86 35.86 4.5K
14:30 35.88 35.92 35.88 35.92 2.9K
14:31 35.92 35.92 35.87 35.87 7.1K
14:32 35.86 35.86 35.86 35.86 2.6K
14:33 35.86 35.88 35.86 35.88 3.6K
14:34 35.78 35.80 35.76 35.77 17.0K
14:35 35.76 35.81 35.75 35.78 21.0K
14:36 35.80 35.83 35.80 35.83 2.7K
14:37 35.82 35.82 35.81 35.81 6.3K
14:38 35.81 35.83 35.78 35.78 5.0K
14:39 35.80 35.81 35.78 35.81 2.2K
14:40 35.81 35.82 35.76 35.76 15.3K
14:41 35.77 35.80 35.77 35.79 107.8K
14:42 35.79 35.86 35.77 35.79 17.1K
14:43 35.81 35.84 35.81 35.84 10.0K
14:44 35.82 35.82 35.69 35.69 60.4K
14:45 35.69 35.69 35.68 35.69 54.4K
14:46 35.69 35.76 35.68 35.74 39.0K
14:47 35.72 35.76 35.72 35.73 8.9K
14:48 35.71 35.76 35.71 35.73 5.2K
14:49 35.74 35.80 35.74 35.79 12.2K
14:50 35.78 35.78 35.76 35.77 4.2K
14:51 35.77 35.77 35.75 35.76 8.1K
14:52 35.77 35.77 35.75 35.77 5.6K
14:53 35.79 35.80 35.77 35.79 9.2K
14:54 35.81 35.81 35.73 35.73 13.1K
14:55 35.75 35.80 35.73 35.80 8.4K
14:56 35.76 35.76 35.72 35.73 11.8K
14:57 35.74 35.76 35.73 35.73 3.5K
14:58 35.74 35.79 35.74 35.76 4.9K
14:59 35.75 35.82 35.75 35.79 14.2K
15:00 35.79 35.86 35.79 35.84 4.9K
15:01 35.86 35.92 35.86 35.92 8.5K
15:02 35.90 35.90 35.87 35.90 10.4K
15:03 35.90 35.90 35.88 35.89 15.0K
15:04 35.87 35.88 35.87 35.88 3.0K
15:05 35.86 35.86 35.86 35.85 7.5K
15:06 35.88 35.88 35.85 35.86 4.2K
15:07 35.88 35.88 35.86 35.86 3.5K
15:08 35.83 35.84 35.82 35.84 12.7K
15:09 35.81 35.84 35.81 35.83 4.9K
15:10 35.83 35.84 35.78 35.78 17.3K
15:11 35.80 35.81 35.79 35.79 9.4K
15:12 35.79 35.80 35.79 35.80 23.2K
15:13 35.80 35.82 35.76 35.78 12.9K
15:14 35.77 35.77 35.62 35.65 31.4K
15:15 35.66 35.67 35.59 35.59 12.1K
15:16 35.61 35.61 35.59 35.59 4.6K
15:17 35.55 35.58 35.54 35.55 16.7K
15:18 35.55 35.58 35.55 35.58 16.5K
15:19 35.56 35.61 35.56 35.61 11.2K
15:20 35.61 35.67 35.59 35.61 18.8K
15:21 35.61 35.62 35.59 35.60 17.7K
15:22 35.58 35.76 35.57 35.76 17.9K
15:23 35.76 35.79 35.72 35.72 9.5K
15:24 35.74 35.81 35.74 35.81 7.8K
15:25 35.81 35.81 35.80 35.81 3.0K
15:26 35.77 35.83 35.77 35.82 4.5K
15:27 35.83 35.85 35.82 35.82 11.2K
15:28 35.82 35.86 35.81 35.85 6.3K
15:29 35.86 35.88 35.85 35.85 6.7K
15:30 35.83 35.87 35.83 35.86 8.0K
15:31 35.86 35.86 35.76 35.81 13.7K
15:32 35.80 35.81 35.72 35.74 9.1K
15:33 35.74 35.75 35.67 35.67 16.5K
15:34 35.65 35.65 35.60 35.60 15.1K
15:35 35.60 35.62 35.59 35.62 13.3K
15:36 35.61 35.65 35.61 35.65 12.0K
15:37 35.64 35.70 35.64 35.68 12.0K
15:38 35.69 35.74 35.69 35.72 13.3K
15:39 35.73 35.73 35.69 35.71 6.8K
15:40 35.73 35.74 35.70 35.71 15.1K
15:41 35.71 35.72 35.65 35.67 24.5K
15:42 35.66 35.68 35.65 35.68 5.0K
15:43 35.68 35.69 35.68 35.68 9.5K
15:44 35.69 35.72 35.67 35.69 16.5K
15:45 35.67 35.69 35.66 35.68 15.5K
15:46 35.67 35.69 35.61 35.61 24.2K
15:47 35.61 35.63 35.59 35.60 31.6K
15:48 35.60 35.71 35.60 35.70 15.7K
15:49 35.69 35.83 35.69 35.82 46.8K
15:50 35.82 35.85 35.78 35.84 21.7K
15:51 35.86 35.88 35.83 35.87 27.7K
15:52 35.85 35.87 35.85 35.86 36.5K
15:53 35.86 35.86 35.83 35.86 24.7K
15:54 35.88 35.88 35.80 35.82 39.2K
15:55 35.81 35.90 35.81 35.84 61.3K
15:56 35.84 35.89 35.84 35.87 40.2K
15:57 35.87 35.92 35.87 35.92 51.5K
15:58 35.93 36.01 35.93 36.01 97.0K
15:59 36.06 36.08 35.95 35.99 565.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし