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 34.01 34.33 34.01 34.11 763.8K
09:31 34.07 34.11 33.33 33.44 147.0K
09:32 33.44 33.44 33.03 33.14 178.6K
09:33 33.07 33.39 33.07 33.31 94.7K
09:34 33.31 33.31 33.16 33.30 115.8K
09:35 33.30 33.30 33.00 33.05 199.0K
09:36 33.09 33.19 33.01 33.18 81.5K
09:37 33.19 33.30 33.05 33.08 68.6K
09:38 33.00 33.00 32.76 32.96 90.3K
09:39 32.90 33.03 32.83 32.89 74.2K
09:40 32.90 33.13 32.88 33.07 104.7K
09:41 33.15 33.15 32.89 32.89 120.5K
09:42 32.82 32.89 32.75 32.85 56.9K
09:43 32.89 32.94 32.74 32.85 62.6K
09:44 32.85 32.88 32.69 32.69 69.9K
09:45 32.70 33.14 32.68 32.94 114.5K
09:46 32.96 32.96 32.87 32.92 48.4K
09:47 32.95 33.14 32.92 33.14 67.4K
09:48 33.10 33.25 33.04 33.25 87.3K
09:49 33.29 33.48 33.29 33.32 102.3K
09:50 33.28 33.62 33.20 33.44 129.3K
09:51 33.36 33.42 33.32 33.34 38.3K
09:52 33.37 33.53 33.32 33.46 30.0K
09:53 33.56 33.70 33.54 33.59 39.3K
09:54 33.57 33.76 33.57 33.70 36.0K
09:55 33.68 33.71 33.47 33.64 35.4K
09:56 33.65 33.78 33.64 33.72 224.4K
09:57 33.73 33.76 33.66 33.70 39.0K
09:58 33.67 33.69 33.45 33.49 51.9K
09:59 33.48 33.51 33.35 33.49 51.7K
10:00 33.50 33.78 33.50 33.78 22.0K
10:01 33.75 33.79 33.72 33.73 35.7K
10:02 33.74 33.97 33.74 33.94 33.8K
10:03 33.94 34.00 33.84 33.89 50.9K
10:04 33.90 33.98 33.88 33.93 16.2K
10:05 33.85 33.92 33.81 33.92 29.6K
10:06 33.87 33.91 33.74 33.84 25.5K
10:07 33.84 33.84 33.69 33.78 38.3K
10:08 33.78 33.92 33.76 33.84 32.1K
10:09 33.84 33.89 33.65 33.67 29.7K
10:10 33.65 33.65 33.48 33.48 27.4K
10:11 33.46 33.49 33.41 33.45 36.2K
10:12 33.46 33.54 33.44 33.54 30.6K
10:13 33.51 33.51 33.47 33.49 11.7K
10:14 33.51 33.55 33.40 33.55 50.8K
10:15 33.64 33.75 33.55 33.73 22.8K
10:16 33.69 33.85 33.66 33.77 53.6K
10:17 33.76 33.80 33.73 33.75 8.8K
10:18 33.76 33.76 33.70 33.76 19.8K
10:19 33.76 33.76 33.64 33.64 23.6K
10:20 33.71 33.76 33.69 33.76 31.9K
10:21 33.85 33.89 33.72 33.86 21.9K
10:22 33.81 33.81 33.62 33.73 40.8K
10:23 33.67 33.68 33.63 33.63 28.5K
10:24 33.64 33.77 33.60 33.65 24.3K
10:25 33.68 33.70 33.60 33.70 11.5K
10:26 33.64 33.67 33.63 33.67 9.9K
10:27 33.70 33.83 33.70 33.81 19.7K
10:28 33.83 33.85 33.72 33.73 36.7K
10:29 33.71 33.75 33.65 33.73 19.0K
10:30 33.73 33.73 33.60 33.68 34.0K
10:31 33.66 33.68 33.62 33.65 30.2K
10:32 33.64 33.64 33.54 33.57 36.3K
10:33 33.53 33.53 33.45 33.46 34.1K
10:34 33.48 33.53 33.40 33.51 32.1K
10:35 33.49 33.49 33.44 33.45 15.6K
10:36 33.48 33.56 33.46 33.56 24.3K
10:37 33.55 33.56 33.44 33.44 22.4K
10:38 33.45 33.45 33.30 33.32 38.3K
10:39 33.33 33.33 33.23 33.26 20.5K
10:40 33.25 33.28 33.22 33.27 45.3K
10:41 33.30 33.37 33.21 33.21 28.0K
10:42 33.17 33.22 33.15 33.15 41.2K
10:43 33.18 33.22 33.12 33.16 25.4K
10:44 33.22 33.28 33.22 33.23 103.3K
10:45 33.22 33.22 33.11 33.15 32.4K
10:46 33.16 33.16 33.03 33.04 44.9K
10:47 33.06 33.18 33.03 33.18 44.6K
10:48 33.19 33.30 33.19 33.23 24.4K
10:49 33.25 33.25 33.16 33.19 29.4K
10:50 33.19 33.20 33.15 33.19 26.4K
10:51 33.19 33.19 33.07 33.08 22.2K
10:52 33.06 33.06 33.03 33.04 14.6K
10:53 33.01 33.04 32.92 32.98 234.4K
10:54 32.97 33.06 32.96 33.06 76.1K
10:55 33.11 33.11 33.03 33.03 14.6K
10:56 33.04 33.06 32.99 33.00 31.4K
10:57 33.02 33.04 32.97 33.00 16.8K
10:58 33.01 33.01 32.99 33.00 15.2K
10:59 32.99 33.02 32.94 32.95 30.7K
11:00 33.00 33.06 32.96 33.01 23.0K
11:01 33.01 33.02 32.86 32.87 40.9K
11:02 32.87 32.89 32.81 32.85 22.4K
11:03 32.81 32.85 32.78 32.79 39.0K
11:04 32.76 32.81 32.75 32.78 55.4K
11:05 32.78 32.80 32.74 32.79 89.6K
11:06 32.79 32.88 32.75 32.75 64.1K
11:07 32.76 32.86 32.76 32.79 50.4K
11:08 32.80 32.80 32.75 32.78 30.1K
11:09 32.80 32.81 32.73 32.73 25.3K
11:10 32.75 32.76 32.59 32.61 165.6K
11:11 32.60 32.63 32.58 32.58 48.1K
11:12 32.60 32.79 32.58 32.79 55.7K
11:13 32.78 32.78 32.68 32.70 24.7K
11:14 32.69 32.69 32.61 32.63 30.4K
11:15 32.66 32.76 32.63 32.76 55.5K
11:16 32.76 32.78 32.70 32.73 17.7K
11:17 32.75 32.78 32.73 32.73 19.0K
11:18 32.75 32.86 32.73 32.81 39.8K
11:19 32.79 32.81 32.69 32.73 21.2K
11:20 32.71 32.72 32.66 32.66 75.4K
11:21 32.70 32.70 32.64 32.65 33.7K
11:22 32.67 32.68 32.61 32.64 49.2K
11:23 32.65 32.65 32.58 32.60 52.3K
11:24 32.58 32.61 32.57 32.59 48.3K
11:25 32.57 32.57 32.53 32.56 33.8K
11:26 32.55 32.55 32.53 32.53 25.9K
11:27 32.58 32.59 32.48 32.48 76.1K
11:28 32.48 32.52 32.47 32.51 22.1K
11:29 32.51 32.54 32.48 32.49 32.0K
11:30 32.51 32.57 32.50 32.50 26.9K
11:31 32.50 32.50 32.40 32.41 68.6K
11:32 32.39 32.45 32.35 32.37 58.4K
11:33 32.38 32.38 32.29 32.33 117.5K
11:34 32.32 32.45 32.29 32.44 34.2K
11:35 32.44 32.44 32.31 32.31 32.5K
11:36 32.33 32.37 32.28 32.33 27.6K
11:37 32.34 32.42 32.33 32.41 15.3K
11:38 32.39 32.41 32.31 32.32 21.8K
11:39 32.35 32.47 32.34 32.47 45.6K
11:40 32.51 32.51 32.37 32.42 133.4K
11:41 32.43 32.50 32.42 32.49 49.2K
11:42 32.52 32.64 32.52 32.64 49.2K
11:43 32.64 32.65 32.59 32.61 37.8K
11:44 32.62 32.66 32.51 32.66 42.9K
11:45 32.67 32.80 32.66 32.78 32.8K
11:46 32.76 32.85 32.76 32.83 26.0K
11:47 32.79 32.80 32.74 32.74 14.4K
11:48 32.77 32.77 32.73 32.74 29.5K
11:49 32.75 32.80 32.71 32.80 17.0K
11:50 32.76 32.85 32.76 32.82 20.1K
11:51 32.85 32.98 32.85 32.95 31.6K
11:52 32.96 32.96 32.92 32.94 8.2K
11:53 32.92 32.95 32.86 32.91 45.3K
11:54 32.90 32.91 32.83 32.87 40.2K
11:55 32.85 32.93 32.81 32.93 38.4K
11:56 32.91 32.92 32.85 32.89 118.1K
11:57 32.88 32.90 32.84 32.86 49.2K
11:58 32.85 32.89 32.76 32.86 80.3K
11:59 32.83 32.90 32.81 32.88 85.2K
12:00 32.88 32.92 32.86 32.88 47.2K
12:01 32.89 32.95 32.88 32.95 22.6K
12:02 32.95 32.95 32.90 32.91 22.7K
12:03 32.92 32.96 32.92 32.94 29.3K
12:04 32.95 32.99 32.94 32.99 26.9K
12:05 32.99 32.99 32.95 32.99 37.4K
12:06 32.98 33.03 32.98 33.02 24.5K
12:07 33.03 33.03 32.98 32.99 53.8K
12:08 32.99 33.07 32.99 33.07 11.2K
12:09 33.06 33.15 33.06 33.14 26.3K
12:10 33.16 33.22 33.12 33.21 35.3K
12:11 33.21 33.22 33.20 33.21 10.8K
12:12 33.21 33.31 33.21 33.31 35.4K
12:13 33.31 33.32 33.23 33.28 40.0K
12:14 33.30 33.32 33.26 33.27 19.4K
12:15 33.27 33.33 33.26 33.33 27.6K
12:16 33.31 33.38 33.18 33.18 199.2K
12:17 33.18 33.21 33.14 33.20 11.4K
12:18 33.17 33.22 33.17 33.19 12.0K
12:19 33.16 33.27 33.15 33.27 15.5K
12:20 33.27 33.31 33.23 33.31 16.4K
12:21 33.32 33.32 33.29 33.32 10.2K
12:22 33.31 33.35 33.31 33.35 13.7K
12:23 33.34 33.40 33.34 33.37 13.9K
12:24 33.37 33.37 33.30 33.32 16.9K
12:25 33.33 33.43 33.32 33.41 16.8K
12:26 33.41 33.42 33.41 33.42 8.5K
12:27 33.42 33.44 33.41 33.44 6.5K
12:28 33.43 33.43 33.29 33.31 22.4K
12:29 33.35 33.35 33.33 33.35 26.0K
12:30 33.34 33.34 33.30 33.30 18.7K
12:31 33.30 33.31 33.29 33.30 49.3K
12:32 33.30 33.30 33.17 33.19 59.7K
12:33 33.18 33.21 33.17 33.20 22.1K
12:34 33.19 33.21 33.19 33.21 7.2K
12:35 33.20 33.20 33.18 33.19 6.0K
12:36 33.23 33.28 33.23 33.27 14.1K
12:37 33.28 33.28 33.24 33.24 6.3K
12:38 33.24 33.32 33.24 33.31 16.4K
12:39 33.31 33.31 33.23 33.23 9.0K
12:40 33.25 33.25 33.18 33.24 10.6K
12:41 33.25 33.27 33.22 33.26 4.6K
12:42 33.25 33.25 33.19 33.20 12.2K
12:43 33.20 33.24 33.19 33.20 7.7K
12:44 33.21 33.25 33.21 33.23 11.8K
12:45 33.23 33.24 33.22 33.24 6.0K
12:46 33.23 33.23 33.19 33.19 5.0K
12:47 33.20 33.25 33.20 33.24 11.0K
12:48 33.23 33.25 33.21 33.21 17.3K
12:49 33.20 33.20 33.19 33.20 9.1K
12:50 33.20 33.20 33.18 33.19 11.9K
12:51 33.22 33.25 33.20 33.22 41.6K
12:52 33.22 33.22 33.15 33.17 20.7K
12:53 33.18 33.22 33.18 33.22 7.7K
12:54 33.25 33.30 33.23 33.30 18.3K
12:55 33.32 33.36 33.32 33.35 11.1K
12:56 33.36 33.36 33.32 33.34 7.1K
12:57 33.34 33.34 33.29 33.30 6.8K
12:58 33.30 33.30 33.28 33.28 5.1K
12:59 33.29 33.31 33.29 33.30 6.4K
13:00 33.29 33.30 33.26 33.28 16.7K
13:01 33.29 33.29 33.28 33.28 2.4K
13:02 33.28 33.29 33.27 33.27 13.5K
13:03 33.25 33.25 33.16 33.18 22.9K
13:04 33.18 33.18 33.13 33.13 29.0K
13:05 33.11 33.12 33.07 33.09 10.0K
13:06 33.04 33.04 33.02 33.02 9.0K
13:07 33.02 33.04 32.99 32.99 22.6K
13:08 32.99 33.00 32.99 32.99 24.4K
13:09 32.99 33.01 32.97 33.01 21.0K
13:10 32.99 33.12 32.99 33.06 19.0K
13:11 33.09 33.13 33.09 33.12 6.8K
13:12 33.13 33.13 33.12 33.13 8.7K
13:13 33.13 33.16 33.02 33.02 22.1K
13:14 33.04 33.07 33.02 33.07 7.2K
13:15 33.06 33.06 33.00 32.99 12.0K
13:16 32.99 33.00 32.96 33.00 8.9K
13:17 33.00 33.01 32.94 33.00 103.3K
13:18 32.99 33.00 32.90 32.91 19.3K
13:19 32.91 32.94 32.90 32.94 12.7K
13:20 32.90 32.90 32.88 32.89 8.5K
13:21 32.90 32.93 32.88 32.92 13.5K
13:22 32.92 33.01 32.92 33.01 9.1K
13:23 33.01 33.01 32.95 32.96 8.5K
13:24 32.98 33.03 32.98 33.02 8.5K
13:25 33.02 33.02 32.95 32.95 8.2K
13:26 32.94 32.98 32.94 32.95 5.4K
13:27 32.97 32.98 32.97 32.98 3.6K
13:28 32.97 32.97 32.94 32.94 8.9K
13:29 32.96 33.00 32.96 33.00 8.3K
13:30 33.01 33.01 32.97 32.98 5.4K
13:31 32.97 32.99 32.96 32.99 9.3K
13:32 32.99 32.99 32.97 32.97 5.9K
13:33 32.97 32.99 32.96 32.99 9.1K
13:34 32.98 33.01 32.98 33.01 4.4K
13:35 33.02 33.03 32.98 33.03 22.2K
13:36 33.05 33.05 33.02 33.02 14.3K
13:37 33.03 33.04 33.03 33.03 7.1K
13:38 33.03 33.03 32.95 32.95 18.9K
13:39 32.96 33.03 32.95 33.02 22.5K
13:40 33.02 33.03 32.98 32.99 8.6K
13:41 33.00 33.04 32.99 33.04 22.2K
13:42 33.05 33.05 32.98 33.00 12.2K
13:43 32.99 32.99 32.94 32.94 6.0K
13:44 32.92 32.94 32.83 32.83 16.0K
13:45 32.83 32.83 32.74 32.75 36.1K
13:46 32.71 32.71 32.64 32.64 19.3K
13:47 32.66 32.68 32.66 32.68 16.7K
13:48 32.69 32.69 32.63 32.63 10.6K
13:49 32.63 32.65 32.61 32.63 18.2K
13:50 32.63 32.64 32.61 32.64 12.9K
13:51 32.63 32.63 32.57 32.58 18.6K
13:52 32.59 32.60 32.57 32.60 20.0K
13:53 32.60 32.61 32.55 32.57 11.9K
13:54 32.57 32.64 32.55 32.64 17.5K
13:55 32.66 32.66 32.58 32.60 7.2K
13:56 32.57 32.61 32.56 32.61 7.6K
13:57 32.62 32.62 32.58 32.59 16.7K
13:58 32.60 32.65 32.60 32.65 8.4K
13:59 32.69 32.69 32.66 32.67 18.5K
14:00 32.65 32.67 32.56 32.56 11.5K
14:01 32.58 32.58 32.46 32.49 37.6K
14:02 32.49 32.53 32.46 32.50 25.6K
14:03 32.53 32.57 32.53 32.56 4.9K
14:04 32.57 32.57 32.52 32.53 9.7K
14:05 32.54 32.54 32.51 32.51 7.6K
14:06 32.53 32.53 32.51 32.51 8.7K
14:07 32.52 32.52 32.48 32.49 9.0K
14:08 32.49 32.50 32.46 32.48 8.0K
14:09 32.49 32.55 32.49 32.53 10.3K
14:10 32.52 32.53 32.51 32.53 10.8K
14:11 32.52 32.54 32.48 32.51 11.5K
14:12 32.51 32.51 32.43 32.43 10.8K
14:13 32.44 32.48 32.43 32.48 16.0K
14:14 32.46 32.49 32.46 32.47 21.8K
14:15 32.47 32.49 32.43 32.46 9.8K
14:16 32.45 32.48 32.45 32.46 13.8K
14:17 32.47 32.50 32.45 32.50 20.7K
14:18 32.50 32.50 32.47 32.47 6.2K
14:19 32.45 32.45 32.42 32.45 14.4K
14:20 32.45 32.45 32.41 32.42 6.8K
14:21 32.42 32.44 32.41 32.44 14.6K
14:22 32.44 32.46 32.39 32.40 13.3K
14:23 32.40 32.41 32.39 32.41 8.1K
14:24 32.41 32.42 32.39 32.39 7.0K
14:25 32.40 32.40 32.37 32.37 21.6K
14:26 32.36 32.36 32.34 32.34 7.8K
14:27 32.33 32.36 32.33 32.34 15.2K
14:28 32.34 32.37 32.23 32.23 141.0K
14:29 32.24 32.27 32.24 32.25 18.9K
14:30 32.25 32.25 32.19 32.20 33.0K
14:31 32.20 32.24 32.18 32.24 11.0K
14:32 32.21 32.26 32.20 32.25 19.7K
14:33 32.27 32.27 32.20 32.22 15.5K
14:34 32.23 32.28 32.23 32.28 10.3K
14:35 32.27 32.27 32.19 32.19 19.2K
14:36 32.21 32.21 32.13 32.14 27.5K
14:37 32.15 32.15 32.12 32.13 22.1K
14:38 32.12 32.12 32.08 32.11 27.3K
14:39 32.13 32.16 32.13 32.13 15.6K
14:40 32.13 32.13 32.10 32.13 14.7K
14:41 32.11 32.11 32.04 32.08 16.5K
14:42 32.06 32.12 32.06 32.08 40.5K
14:43 32.06 32.12 32.06 32.12 21.3K
14:44 32.12 32.19 32.11 32.11 12.5K
14:45 32.12 32.18 32.12 32.16 14.2K
14:46 32.17 32.21 32.16 32.19 22.4K
14:47 32.18 32.25 32.18 32.20 18.9K
14:48 32.20 32.20 32.18 32.18 7.0K
14:49 32.18 32.19 32.14 32.15 24.6K
14:50 32.16 32.16 32.09 32.09 37.6K
14:51 32.11 32.17 32.07 32.15 16.4K
14:52 32.18 32.24 32.18 32.19 20.9K
14:53 32.17 32.34 32.16 32.34 24.5K
14:54 32.37 32.37 32.30 32.33 23.6K
14:55 32.23 32.23 32.14 32.16 30.5K
14:56 32.13 32.15 32.13 32.15 19.5K
14:57 32.18 32.21 32.18 32.18 14.8K
14:58 32.15 32.22 32.15 32.19 10.8K
14:59 32.18 32.22 32.18 32.22 9.3K
15:00 32.20 32.25 32.18 32.18 42.6K
15:01 32.18 32.23 32.18 32.20 16.4K
15:02 32.23 32.34 32.23 32.34 21.7K
15:03 32.32 32.34 32.30 32.34 24.1K
15:04 32.32 32.35 32.32 32.35 8.3K
15:05 32.35 32.41 32.35 32.41 19.6K
15:06 32.41 32.45 32.41 32.45 11.3K
15:07 32.46 32.55 32.46 32.49 44.2K
15:08 32.49 32.49 32.45 32.49 11.2K
15:09 32.48 32.50 32.46 32.47 14.1K
15:10 32.46 32.48 32.46 32.47 27.2K
15:11 32.48 32.61 32.48 32.60 22.8K
15:12 32.60 32.61 32.56 32.56 28.3K
15:13 32.56 32.58 32.53 32.53 18.9K
15:14 32.53 32.59 32.53 32.57 18.3K
15:15 32.58 32.62 32.49 32.49 44.9K
15:16 32.46 32.52 32.46 32.52 14.2K
15:17 32.53 32.54 32.50 32.49 13.1K
15:18 32.49 32.58 32.49 32.54 21.9K
15:19 32.56 32.58 32.55 32.55 11.2K
15:20 32.56 32.57 32.56 32.56 8.3K
15:21 32.55 32.57 32.55 32.57 8.5K
15:22 32.59 32.59 32.50 32.50 23.0K
15:23 32.50 32.53 32.50 32.50 10.0K
15:24 32.49 32.53 32.46 32.52 31.4K
15:25 32.53 32.59 32.53 32.59 25.6K
15:26 32.59 32.59 32.53 32.53 20.7K
15:27 32.52 32.56 32.52 32.52 9.6K
15:28 32.52 32.52 32.47 32.47 14.8K
15:29 32.47 32.49 32.47 32.49 24.1K
15:30 32.49 32.49 32.39 32.39 149.0K
15:31 32.39 32.41 32.32 32.35 33.8K
15:32 32.35 32.36 32.32 32.36 19.0K
15:33 32.37 32.43 32.37 32.41 17.1K
15:34 32.41 32.41 32.37 32.38 29.9K
15:35 32.38 32.39 32.32 32.35 20.2K
15:36 32.35 32.36 32.34 32.35 11.0K
15:37 32.35 32.40 32.35 32.38 20.1K
15:38 32.38 32.39 32.25 32.25 35.8K
15:39 32.24 32.32 32.21 32.32 53.7K
15:40 32.33 32.37 32.32 32.34 20.8K
15:41 32.31 32.35 32.29 32.35 37.0K
15:42 32.34 32.40 32.34 32.39 24.1K
15:43 32.41 32.41 32.38 32.39 23.3K
15:44 32.41 32.47 32.41 32.43 18.9K
15:45 32.43 32.46 32.41 32.46 38.4K
15:46 32.45 32.45 32.36 32.36 50.2K
15:47 32.37 32.37 32.34 32.35 44.2K
15:48 32.35 32.44 32.33 32.41 38.6K
15:49 32.41 32.53 32.36 32.52 72.6K
15:50 32.56 32.59 32.56 32.56 101.4K
15:51 32.56 32.59 32.53 32.57 64.5K
15:52 32.55 32.74 32.54 32.74 82.0K
15:53 32.73 32.79 32.73 32.76 91.4K
15:54 32.77 32.81 32.76 32.78 69.2K
15:55 32.77 32.88 32.77 32.86 79.1K
15:56 32.86 32.86 32.80 32.83 91.5K
15:57 32.87 32.87 32.81 32.85 112.7K
15:58 32.86 32.89 32.83 32.85 193.1K
15:59 32.85 32.90 32.84 32.90 1,384.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし