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 32.39 32.39 32.06 32.29 112.7K
09:31 32.37 32.63 32.30 32.49 54.1K
09:32 32.51 32.59 32.46 32.56 13.1K
09:33 32.56 32.59 32.52 32.52 18.2K
09:34 32.52 32.57 32.44 32.44 15.5K
09:35 32.51 32.52 32.43 32.48 23.7K
09:36 32.50 32.53 32.40 32.41 30.9K
09:37 32.34 32.43 32.29 32.43 6.0K
09:38 32.47 32.50 32.42 32.50 5.3K
09:39 32.46 32.50 32.40 32.40 9.6K
09:40 32.40 32.40 32.23 32.28 6.5K
09:41 32.28 32.28 32.18 32.18 23.4K
09:42 32.16 32.23 32.11 32.20 34.3K
09:43 32.20 32.21 32.13 32.13 8.3K
09:44 32.12 32.15 32.07 32.10 17.8K
09:45 32.11 32.13 32.04 32.04 9.6K
09:46 32.01 32.15 32.01 32.15 13.4K
09:47 32.14 32.14 32.04 32.10 9.5K
09:48 32.10 32.13 32.08 32.13 7.3K
09:49 32.10 32.10 31.95 31.95 25.7K
09:50 31.94 32.04 31.94 32.04 18.7K
09:51 32.04 32.04 31.97 31.97 6.6K
09:52 31.96 31.97 31.94 31.96 8.9K
09:53 31.96 31.96 31.84 31.84 17.5K
09:54 31.86 32.00 31.85 32.00 36.1K
09:55 32.01 32.06 32.01 32.05 31.1K
09:56 32.04 32.04 32.00 32.02 5.9K
09:57 32.05 32.08 31.98 31.98 10.1K
09:58 32.00 32.04 31.96 31.96 7.3K
09:59 31.94 32.04 31.92 32.04 13.0K
10:00 32.07 32.07 32.01 32.07 9.6K
10:01 32.03 32.03 31.89 31.94 32.0K
10:02 31.94 31.95 31.87 31.91 41.2K
10:03 31.89 31.90 31.74 31.74 33.0K
10:04 31.73 31.75 31.69 31.74 17.7K
10:05 31.75 31.80 31.72 31.77 32.7K
10:06 31.81 31.82 31.73 31.75 21.0K
10:07 31.73 31.79 31.66 31.73 21.3K
10:08 31.71 31.80 31.71 31.81 40.8K
10:09 31.77 31.85 31.77 31.85 18.0K
10:10 31.87 31.89 31.86 31.86 11.1K
10:11 31.84 31.84 31.76 31.79 17.4K
10:12 31.81 31.85 31.79 31.81 27.2K
10:13 31.81 31.82 31.75 31.77 29.3K
10:14 31.76 31.79 31.71 31.73 20.3K
10:15 31.75 31.75 31.63 31.64 12.5K
10:16 31.68 31.77 31.67 31.75 43.8K
10:17 31.73 31.74 31.70 31.71 11.0K
10:18 31.73 31.81 31.71 31.75 37.9K
10:19 31.74 31.85 31.72 31.83 17.6K
10:20 31.83 31.84 31.74 31.74 23.4K
10:21 31.73 31.73 31.69 31.70 26.0K
10:22 31.68 31.74 31.68 31.73 41.7K
10:23 31.73 31.75 31.71 31.75 13.2K
10:24 31.80 31.84 31.80 31.82 7.0K
10:25 31.82 31.82 31.73 31.79 16.4K
10:26 31.77 31.79 31.76 31.79 4.5K
10:27 31.76 31.78 31.74 31.75 6.4K
10:28 31.75 31.81 31.74 31.81 8.6K
10:29 31.80 31.86 31.80 31.79 17.4K
10:30 31.78 31.79 31.74 31.77 12.0K
10:31 31.77 31.78 31.74 31.75 8.3K
10:32 31.74 31.75 31.72 31.72 9.5K
10:33 31.74 31.78 31.66 31.68 12.1K
10:34 31.68 31.74 31.68 31.72 16.0K
10:35 31.72 31.78 31.69 31.69 9.0K
10:36 31.67 31.70 31.67 31.70 11.0K
10:37 31.71 31.71 31.69 31.70 7.1K
10:38 31.70 31.74 31.68 31.72 11.0K
10:39 31.72 31.73 31.68 31.68 16.4K
10:40 31.64 31.64 31.54 31.60 32.5K
10:41 31.61 31.62 31.57 31.58 25.1K
10:42 31.56 31.67 31.56 31.61 36.4K
10:43 31.61 31.67 31.60 31.64 14.4K
10:44 31.64 31.70 31.64 31.70 9.1K
10:45 31.70 31.75 31.70 31.75 11.2K
10:46 31.78 31.78 31.75 31.75 5.7K
10:47 31.77 31.77 31.76 31.77 3.9K
10:48 31.75 31.75 31.74 31.74 8.7K
10:49 31.76 31.79 31.76 31.78 10.3K
10:50 31.77 31.82 31.76 31.81 5.4K
10:51 31.82 31.85 31.82 31.83 9.9K
10:52 31.85 31.88 31.85 31.87 14.1K
10:53 31.86 31.86 31.84 31.86 9.9K
10:54 31.87 31.87 31.75 31.77 13.9K
10:55 31.75 31.83 31.75 31.83 6.9K
10:56 31.81 31.81 31.72 31.74 6.5K
10:57 31.74 31.78 31.73 31.78 10.9K
10:58 31.78 31.81 31.77 31.79 18.3K
10:59 31.75 31.77 31.74 31.77 10.3K
11:00 31.78 31.86 31.78 31.86 16.1K
11:01 31.83 31.88 31.83 31.87 4.4K
11:02 31.87 31.90 31.87 31.88 8.6K
11:03 31.87 31.90 31.87 31.89 6.8K
11:04 31.90 31.92 31.88 31.90 12.0K
11:05 31.92 31.98 31.92 31.97 13.2K
11:06 31.98 31.98 31.96 31.96 8.7K
11:07 31.92 31.93 31.87 31.93 14.8K
11:08 31.93 31.93 31.83 31.83 13.1K
11:09 31.83 31.87 31.81 31.82 16.8K
11:10 31.79 31.90 31.79 31.88 5.9K
11:11 31.88 31.93 31.88 31.88 6.2K
11:12 31.87 31.88 31.84 31.86 10.4K
11:13 31.88 31.91 31.86 31.87 6.9K
11:14 31.87 31.92 31.86 31.91 7.7K
11:15 31.90 31.90 31.82 31.82 7.4K
11:16 31.83 31.84 31.81 31.83 3.7K
11:17 31.81 31.81 31.72 31.74 30.5K
11:18 31.77 31.77 31.72 31.77 7.2K
11:19 31.77 31.79 31.77 31.78 7.3K
11:20 31.77 31.77 31.69 31.71 12.1K
11:21 31.70 31.71 31.70 31.71 6.5K
11:22 31.70 31.71 31.68 31.71 9.5K
11:23 31.72 31.73 31.70 31.72 9.2K
11:24 31.73 31.78 31.73 31.77 5.5K
11:25 31.73 31.78 31.68 31.78 7.7K
11:26 31.75 31.76 31.75 31.75 8.3K
11:27 31.75 31.80 31.75 31.80 8.4K
11:28 31.76 31.77 31.74 31.77 7.4K
11:29 31.75 31.77 31.70 31.70 10.2K
11:30 31.67 31.70 31.67 31.69 16.2K
11:31 31.68 31.73 31.66 31.73 8.5K
11:32 31.71 31.71 31.69 31.70 10.9K
11:33 31.71 31.73 31.71 31.73 11.9K
11:34 31.73 31.76 31.71 31.76 8.6K
11:35 31.76 31.78 31.76 31.78 3.9K
11:36 31.77 31.78 31.75 31.75 10.6K
11:37 31.78 31.78 31.71 31.71 5.0K
11:38 31.72 31.73 31.70 31.73 11.7K
11:39 31.72 31.75 31.72 31.74 12.2K
11:40 31.74 31.75 31.74 31.75 0.7K
11:41 31.75 31.75 31.70 31.70 10.1K
11:42 31.70 31.72 31.67 31.71 8.9K
11:43 31.71 31.72 31.70 31.70 3.6K
11:44 31.70 31.73 31.70 31.73 7.3K
11:45 31.74 31.75 31.73 31.75 14.6K
11:46 31.74 31.82 31.73 31.80 28.7K
11:47 31.85 31.99 31.81 31.96 89.2K
11:48 31.93 32.15 31.92 32.03 39.0K
11:49 32.06 32.13 32.03 32.05 26.0K
11:50 32.05 32.08 32.02 32.03 24.0K
11:51 32.03 32.03 31.96 31.96 13.1K
11:52 31.96 32.10 31.96 32.09 32.3K
11:53 32.08 32.16 32.08 32.08 29.2K
11:54 32.07 32.07 32.02 32.06 7.8K
11:55 32.06 32.10 32.06 32.06 17.9K
11:56 32.07 32.09 32.04 32.09 11.3K
11:57 32.09 32.10 32.07 32.07 3.3K
11:58 32.08 32.14 32.08 32.14 19.8K
11:59 32.17 32.26 32.16 32.24 36.4K
12:00 32.14 32.20 32.12 32.16 30.9K
12:01 32.18 32.18 32.04 32.08 28.7K
12:02 32.09 32.12 32.07 32.07 9.0K
12:03 32.03 32.04 31.99 31.99 12.2K
12:04 32.01 32.06 31.99 31.99 8.9K
12:05 31.99 32.00 31.94 31.96 26.3K
12:06 31.98 32.04 31.98 32.01 10.7K
12:07 32.01 32.11 32.01 32.08 10.7K
12:08 32.08 32.11 32.07 32.10 14.3K
12:09 32.10 32.10 32.05 32.05 11.9K
12:10 32.05 32.05 31.96 31.97 16.8K
12:11 31.96 31.98 31.95 31.96 7.6K
12:12 31.98 31.98 31.93 31.96 13.9K
12:13 31.96 31.96 31.86 31.89 22.2K
12:14 31.89 31.90 31.84 31.84 10.4K
12:15 31.84 31.84 31.82 31.82 9.2K
12:16 31.82 31.83 31.81 31.83 9.8K
12:17 31.85 31.88 31.85 31.86 7.7K
12:18 31.84 31.90 31.84 31.87 12.9K
12:19 31.88 31.88 31.83 31.85 13.0K
12:20 31.83 31.83 31.76 31.79 20.5K
12:21 31.77 31.77 31.73 31.73 21.4K
12:22 31.73 31.76 31.73 31.76 40.0K
12:23 31.77 31.80 31.76 31.80 7.7K
12:24 31.79 31.81 31.79 31.81 15.2K
12:25 31.81 31.87 31.81 31.87 11.0K
12:26 31.87 31.95 31.86 31.91 10.9K
12:27 31.91 31.91 31.89 31.89 4.3K
12:28 31.89 31.94 31.89 31.92 8.3K
12:29 31.93 31.93 31.87 31.88 8.8K
12:30 31.88 31.92 31.88 31.92 10.5K
12:31 31.91 31.91 31.86 31.86 10.2K
12:32 31.86 31.88 31.86 31.88 10.5K
12:33 31.88 31.88 31.85 31.86 10.6K
12:34 31.86 31.87 31.85 31.87 3.2K
12:35 31.85 31.85 31.84 31.84 16.8K
12:36 31.84 31.88 31.84 31.87 12.7K
12:37 31.86 31.87 31.84 31.87 9.5K
12:38 31.85 31.89 31.85 31.88 22.1K
12:39 31.88 31.88 31.84 31.86 11.3K
12:40 31.87 31.88 31.85 31.88 9.8K
12:41 31.87 31.92 31.87 31.90 22.8K
12:42 31.89 31.91 31.84 31.84 26.4K
12:43 31.82 31.84 31.79 31.79 13.5K
12:44 31.80 31.83 31.80 31.81 10.8K
12:45 31.81 31.83 31.81 31.81 12.2K
12:46 31.80 31.81 31.71 31.76 21.5K
12:47 31.77 31.78 31.74 31.74 23.2K
12:48 31.74 31.74 31.73 31.73 15.2K
12:49 31.73 31.75 31.67 31.74 59.8K
12:50 31.73 31.73 31.68 31.69 36.6K
12:51 31.69 31.69 31.63 31.63 24.8K
12:52 31.63 31.64 31.60 31.64 36.8K
12:53 31.63 31.68 31.62 31.67 23.6K
12:54 31.66 31.71 31.66 31.71 18.5K
12:55 31.71 31.75 31.71 31.74 39.4K
12:56 31.74 31.86 31.74 31.86 46.6K
12:57 31.86 31.91 31.86 31.91 51.2K
12:58 31.90 31.92 31.89 31.92 59.7K
12:59 31.91 31.98 31.91 31.95 77.1K
13:00 31.95 31.95 31.95 31.95 233.6K
15:59 31.84 31.84 31.84 31.84 20.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし