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 30.54 30.54 30.08 30.27 468.4K
09:31 30.17 30.27 29.88 29.95 174.9K
09:32 30.00 30.10 29.80 29.81 60.3K
09:33 29.85 29.85 29.62 29.65 74.2K
09:34 29.66 29.77 29.62 29.77 43.5K
09:35 29.80 29.93 29.67 29.71 42.4K
09:36 29.75 29.81 29.62 29.81 46.3K
09:37 29.75 29.82 29.73 29.77 28.5K
09:38 29.77 30.04 29.77 30.00 47.5K
09:39 29.99 30.10 29.99 30.09 33.3K
09:40 30.13 30.19 30.07 30.11 38.0K
09:41 30.14 30.14 30.11 30.13 25.0K
09:42 30.10 30.20 30.08 30.19 43.1K
09:43 30.23 30.28 30.19 30.27 58.2K
09:44 30.25 30.30 30.11 30.12 69.1K
09:45 30.13 30.16 30.04 30.10 48.5K
09:46 30.14 30.18 30.09 30.17 10.1K
09:47 30.15 30.29 30.15 30.29 25.1K
09:48 30.24 30.36 30.21 30.32 24.9K
09:49 30.32 30.43 30.24 30.42 41.2K
09:50 30.41 30.48 30.38 30.47 21.7K
09:51 30.47 30.55 30.47 30.53 32.3K
09:52 30.54 30.55 30.52 30.53 25.4K
09:53 30.54 30.62 30.54 30.58 26.0K
09:54 30.57 30.61 30.54 30.54 23.9K
09:55 30.56 30.57 30.44 30.44 82.3K
09:56 30.44 30.51 30.43 30.51 36.1K
09:57 30.49 30.51 30.37 30.39 31.7K
09:58 30.37 30.54 30.35 30.54 50.0K
09:59 30.58 30.58 30.48 30.50 15.3K
10:00 30.50 30.59 30.50 30.57 30.7K
10:01 30.57 30.77 30.57 30.75 28.4K
10:02 30.74 30.79 30.68 30.74 16.2K
10:03 30.71 30.75 30.69 30.75 4.3K
10:04 30.70 30.73 30.66 30.72 10.2K
10:05 30.66 30.70 30.66 30.67 8.2K
10:06 30.63 30.69 30.56 30.58 22.0K
10:07 30.61 30.63 30.56 30.56 8.8K
10:08 30.63 30.67 30.56 30.63 14.6K
10:09 30.60 30.62 30.55 30.55 18.2K
10:10 30.57 30.59 30.51 30.55 22.4K
10:11 30.55 30.55 30.50 30.52 10.4K
10:12 30.51 30.52 30.46 30.50 30.4K
10:13 30.49 30.49 30.40 30.45 30.3K
10:14 30.45 30.51 30.43 30.51 17.8K
10:15 30.50 30.52 30.36 30.36 20.6K
10:16 30.36 30.42 30.33 30.38 64.3K
10:17 30.37 30.41 30.32 30.32 19.7K
10:18 30.31 30.40 30.31 30.40 9.9K
10:19 30.36 30.46 30.36 30.46 16.3K
10:20 30.46 30.50 30.43 30.45 19.5K
10:21 30.45 30.46 30.44 30.46 12.5K
10:22 30.46 30.46 30.40 30.42 15.9K
10:23 30.42 30.51 30.40 30.49 26.0K
10:24 30.47 30.51 30.44 30.47 16.4K
10:25 30.37 30.43 30.37 30.40 37.0K
10:26 30.39 30.41 30.35 30.41 17.4K
10:27 30.41 30.41 30.35 30.38 5.5K
10:28 30.38 30.42 30.38 30.42 7.9K
10:29 30.42 30.43 30.40 30.40 4.9K
10:30 30.45 30.47 30.45 30.45 13.6K
10:31 30.52 30.57 30.50 30.57 18.3K
10:32 30.58 30.63 30.57 30.57 18.7K
10:33 30.55 30.61 30.55 30.61 10.3K
10:34 30.61 30.64 30.58 30.64 8.8K
10:35 30.64 30.66 30.61 30.61 10.4K
10:36 30.61 30.62 30.52 30.52 18.7K
10:37 30.57 30.75 30.55 30.75 27.7K
10:38 30.73 30.75 30.71 30.75 8.2K
10:39 30.72 30.72 30.65 30.70 9.7K
10:40 30.70 30.70 30.67 30.67 7.6K
10:41 30.68 30.68 30.61 30.61 14.1K
10:42 30.63 30.68 30.62 30.68 10.2K
10:43 30.68 30.82 30.66 30.82 13.0K
10:44 30.84 30.84 30.79 30.79 8.6K
10:45 30.78 30.82 30.75 30.76 14.4K
10:46 30.69 30.69 30.58 30.61 15.1K
10:47 30.61 30.62 30.57 30.59 11.4K
10:48 30.53 30.63 30.53 30.62 10.0K
10:49 30.61 30.65 30.61 30.64 7.3K
10:50 30.65 30.69 30.65 30.66 5.2K
10:51 30.64 30.67 30.60 30.67 16.6K
10:52 30.69 30.69 30.63 30.64 11.3K
10:53 30.65 30.68 30.64 30.68 8.6K
10:54 30.70 30.70 30.65 30.65 7.3K
10:55 30.62 30.63 30.62 30.63 5.5K
10:56 30.66 30.66 30.61 30.61 4.6K
10:57 30.60 30.69 30.60 30.69 5.4K
10:58 30.71 30.71 30.67 30.67 8.0K
10:59 30.70 30.70 30.67 30.70 10.2K
11:00 30.72 30.74 30.72 30.74 3.5K
11:01 30.71 30.73 30.69 30.73 18.9K
11:02 30.73 30.84 30.73 30.81 17.4K
11:03 30.78 30.78 30.75 30.75 18.1K
11:04 30.75 30.75 30.72 30.73 18.8K
11:05 30.74 30.75 30.70 30.74 18.3K
11:06 30.73 30.73 30.65 30.66 25.8K
11:07 30.69 30.71 30.67 30.67 3.6K
11:08 30.67 30.67 30.66 30.66 1.5K
11:09 30.69 30.81 30.69 30.76 12.1K
11:10 30.77 30.79 30.74 30.79 7.6K
11:11 30.78 30.78 30.74 30.75 14.5K
11:12 30.74 30.76 30.74 30.75 12.5K
11:13 30.73 30.75 30.73 30.74 5.7K
11:14 30.71 30.72 30.70 30.71 2.7K
11:15 30.72 30.77 30.72 30.77 4.8K
11:16 30.79 30.80 30.75 30.75 11.3K
11:17 30.77 30.77 30.68 30.72 6.8K
11:18 30.70 30.72 30.70 30.72 4.2K
11:19 30.72 30.73 30.71 30.73 4.0K
11:20 30.73 30.73 30.68 30.69 8.3K
11:21 30.69 30.70 30.68 30.70 10.7K
11:22 30.71 30.71 30.65 30.65 7.5K
11:23 30.67 30.68 30.66 30.67 3.5K
11:24 30.68 30.70 30.68 30.70 4.0K
11:25 30.69 30.69 30.67 30.68 5.4K
11:26 30.66 30.69 30.64 30.68 30.6K
11:27 30.69 30.69 30.69 30.69 2.8K
11:28 30.70 30.73 30.70 30.71 7.2K
11:29 30.72 30.72 30.69 30.69 11.9K
11:30 30.68 30.70 30.65 30.70 16.9K
11:31 30.71 30.74 30.71 30.73 4.2K
11:32 30.71 30.75 30.69 30.75 12.3K
11:33 30.77 30.78 30.72 30.72 8.3K
11:34 30.71 30.79 30.70 30.78 49.6K
11:35 30.78 30.83 30.76 30.83 5.7K
11:36 30.82 30.85 30.82 30.83 17.8K
11:37 30.82 30.82 30.82 30.82 1.2K
11:38 30.90 30.90 30.82 30.83 9.7K
11:39 30.78 30.81 30.78 30.79 2.5K
11:40 30.82 30.82 30.81 30.82 2.6K
11:41 30.82 30.83 30.80 30.80 2.2K
11:42 30.80 30.83 30.80 30.83 2.7K
11:43 30.86 30.90 30.86 30.89 3.9K
11:44 30.85 30.85 30.83 30.83 5.4K
11:45 30.82 30.87 30.82 30.87 7.2K
11:46 30.86 30.87 30.86 30.87 3.6K
11:47 30.85 30.87 30.85 30.87 5.3K
11:48 30.86 30.87 30.84 30.87 3.9K
11:49 30.83 30.85 30.83 30.85 1.6K
11:50 30.86 30.86 30.84 30.84 9.5K
11:51 30.84 30.85 30.83 30.85 1.6K
11:52 30.85 31.01 30.84 30.93 78.0K
11:53 30.89 30.90 30.89 30.90 6.1K
11:54 30.90 30.92 30.89 30.92 5.2K
11:55 30.92 31.09 30.91 31.03 17.2K
11:56 31.03 31.03 31.00 31.02 3.5K
11:57 31.01 31.05 31.01 31.02 4.3K
11:58 31.05 31.13 31.05 31.10 27.0K
11:59 31.13 31.19 31.11 31.13 23.3K
12:00 31.12 31.12 31.12 31.12 2.3K
12:01 31.15 31.19 31.15 31.18 16.8K
12:02 31.19 31.22 31.16 31.21 15.4K
12:03 31.16 31.19 31.16 31.18 4.4K
12:04 31.19 31.19 31.18 31.19 4.1K
12:05 31.19 31.19 31.12 31.13 12.0K
12:06 31.16 31.17 31.14 31.14 6.0K
12:07 31.14 31.15 31.14 31.15 2.7K
12:08 31.15 31.16 31.11 31.13 15.1K
12:09 31.14 31.15 31.12 31.12 3.5K
12:10 31.14 31.14 31.09 31.13 9.9K
12:11 31.13 31.13 31.09 31.10 8.7K
12:12 31.14 31.14 31.12 31.12 4.6K
12:13 31.13 31.14 31.13 31.14 1.6K
12:14 31.14 31.14 31.09 31.11 9.2K
12:15 31.11 31.13 31.11 31.13 2.1K
12:16 31.12 31.13 31.11 31.11 1.8K
12:17 31.12 31.12 31.10 31.10 5.2K
12:18 31.10 31.15 31.08 31.15 19.3K
12:19 31.17 31.17 31.09 31.09 4.8K
12:20 31.10 31.10 30.97 30.97 8.9K
12:21 30.93 30.93 30.88 30.88 8.0K
12:22 30.87 30.88 30.84 30.88 6.2K
12:23 30.85 30.95 30.85 30.93 10.1K
12:24 30.98 31.03 30.98 31.02 11.8K
12:25 31.00 31.01 30.96 31.01 5.1K
12:26 30.98 31.02 30.98 31.02 5.9K
12:27 31.04 31.06 31.03 31.05 2.6K
12:28 31.06 31.09 31.02 31.09 7.2K
12:29 31.09 31.09 31.05 31.05 3.7K
12:30 31.06 31.08 31.05 31.07 6.5K
12:31 31.09 31.09 31.05 31.05 3.3K
12:32 31.04 31.09 31.04 31.09 3.0K
12:33 31.09 31.09 31.08 31.09 3.5K
12:34 31.08 31.10 31.08 31.09 5.8K
12:35 31.10 31.12 31.07 31.07 8.2K
12:36 31.07 31.08 31.05 31.08 1.6K
12:37 31.06 31.09 31.06 31.09 4.5K
12:38 31.11 31.12 31.08 31.08 8.0K
12:39 31.09 31.09 31.08 31.08 3.1K
12:40 31.09 31.10 31.07 31.09 5.2K
12:41 31.09 31.09 31.08 31.08 6.2K
12:42 31.06 31.06 31.02 31.02 6.6K
12:43 31.04 31.04 30.96 30.96 8.1K
12:44 30.95 30.97 30.93 30.93 7.3K
12:45 30.92 30.94 30.88 30.91 5.1K
12:46 30.91 30.91 30.89 30.90 7.5K
12:47 30.88 30.91 30.86 30.91 5.8K
12:48 30.92 30.92 30.91 30.92 2.0K
12:49 30.92 30.93 30.92 30.93 1.0K
12:50 30.92 30.94 30.91 30.94 3.2K
12:51 30.92 30.95 30.89 30.90 6.1K
12:52 30.87 30.90 30.87 30.90 1.5K
12:53 30.91 30.91 30.88 30.89 2.8K
12:54 30.88 30.88 30.85 30.87 3.7K
12:55 30.84 30.86 30.84 30.85 3.1K
12:56 30.85 30.86 30.84 30.86 2.3K
12:57 30.85 30.85 30.83 30.84 3.4K
12:58 30.84 30.86 30.84 30.86 3.5K
12:59 30.86 30.86 30.85 30.86 2.0K
13:00 30.86 30.88 30.85 30.86 2.9K
13:01 30.86 30.86 30.85 30.85 1.2K
13:02 30.86 30.90 30.86 30.88 8.4K
13:03 30.87 30.87 30.86 30.86 1.0K
13:04 30.87 30.87 30.84 30.84 1.3K
13:05 30.86 30.86 30.84 30.84 6.9K
13:06 30.84 30.85 30.83 30.83 7.1K
13:07 30.85 30.85 30.83 30.83 3.7K
13:08 30.84 30.85 30.83 30.85 5.4K
13:09 30.85 30.86 30.83 30.83 12.5K
13:10 30.83 30.89 30.82 30.89 8.3K
13:11 30.88 30.91 30.88 30.90 2.3K
13:12 30.90 30.93 30.90 30.91 2.5K
13:13 30.92 30.94 30.92 30.94 7.2K
13:14 30.98 30.98 30.95 30.97 8.9K
13:15 30.95 30.98 30.95 30.95 4.1K
13:16 30.96 30.98 30.96 30.98 2.5K
13:17 30.99 31.03 30.99 31.03 8.6K
13:18 31.03 31.03 31.01 31.01 1.9K
13:19 31.02 31.02 30.98 30.98 2.9K
13:20 30.99 30.99 30.98 30.99 3.4K
13:21 31.02 31.05 31.02 31.03 4.3K
13:22 31.03 31.03 30.99 30.99 2.1K
13:23 30.99 31.01 30.99 30.99 6.4K
13:24 31.01 31.01 30.96 30.96 2.0K
13:25 30.96 30.96 30.94 30.95 6.0K
13:26 30.93 30.93 30.93 30.93 1.7K
13:27 30.92 30.93 30.92 30.93 4.3K
13:28 30.91 30.91 30.91 30.91 2.0K
13:29 30.89 30.91 30.89 30.90 6.4K
13:30 30.98 30.98 30.89 30.92 4.3K
13:32 30.92 30.94 30.92 30.94 1.3K
13:33 30.92 30.95 30.90 30.95 5.1K
13:34 30.94 30.95 30.93 30.95 3.5K
13:35 30.93 30.94 30.92 30.94 3.2K
13:36 30.95 30.95 30.95 30.95 4.2K
13:37 30.97 30.97 30.97 30.97 1.6K
13:38 30.98 31.02 30.98 31.02 1.8K
13:39 30.99 30.99 30.98 30.98 6.2K
13:40 30.97 30.97 30.94 30.94 3.4K
13:41 30.94 30.94 30.94 30.94 1.9K
13:42 30.91 30.93 30.91 30.91 6.0K
13:43 30.85 30.88 30.85 30.88 5.9K
13:44 30.89 30.89 30.88 30.89 2.6K
13:45 30.89 30.89 30.88 30.89 2.8K
13:46 30.89 30.93 30.89 30.93 9.3K
13:47 30.93 30.96 30.93 30.96 4.2K
13:48 30.97 30.97 30.95 30.97 4.1K
13:49 30.95 30.96 30.93 30.93 3.9K
13:50 30.91 30.91 30.89 30.89 4.1K
13:51 30.89 30.92 30.89 30.92 7.2K
13:52 30.93 30.93 30.92 30.92 5.5K
13:53 30.92 30.93 30.91 30.93 2.1K
13:54 30.95 30.95 30.95 30.95 4.6K
13:55 30.94 30.96 30.94 30.94 3.5K
13:56 30.95 30.95 30.95 30.95 2.3K
13:57 30.95 30.99 30.94 30.98 7.2K
13:58 30.98 30.98 30.96 30.98 4.3K
13:59 31.00 31.00 31.00 31.00 2.5K
14:00 31.01 31.01 31.01 31.01 1.6K
14:01 31.01 31.02 31.01 31.02 2.4K
14:02 31.02 31.03 31.01 31.03 4.8K
14:03 31.02 31.02 31.02 31.02 1.5K
14:04 31.03 31.04 31.02 31.04 4.1K
14:05 31.03 31.03 31.00 31.00 5.1K
14:06 31.00 31.00 30.95 30.97 5.6K
14:07 30.96 30.99 30.94 30.94 12.4K
14:08 30.95 30.96 30.95 30.96 6.8K
14:09 30.97 30.97 30.93 30.95 7.5K
14:10 30.95 30.95 30.93 30.93 3.5K
14:11 30.92 30.92 30.91 30.92 3.7K
14:12 30.92 30.92 30.86 30.88 3.9K
14:13 30.86 30.86 30.84 30.84 5.1K
14:14 30.85 30.88 30.85 30.87 6.2K
14:15 30.86 30.87 30.84 30.84 6.5K
14:16 30.81 30.82 30.80 30.82 3.6K
14:17 30.79 30.79 30.78 30.78 1.9K
14:18 30.77 30.77 30.73 30.74 7.3K
14:19 30.72 30.72 30.68 30.68 12.2K
14:20 30.70 30.70 30.63 30.63 32.2K
14:21 30.62 30.64 30.60 30.60 23.4K
14:22 30.60 30.65 30.60 30.65 36.2K
14:23 30.64 30.65 30.61 30.62 8.2K
14:24 30.62 30.68 30.62 30.68 7.3K
14:25 30.68 30.69 30.66 30.67 9.0K
14:26 30.67 30.77 30.67 30.75 11.9K
14:27 30.76 30.76 30.74 30.74 3.7K
14:28 30.74 30.74 30.67 30.67 3.6K
14:29 30.67 30.67 30.63 30.63 11.5K
14:30 30.62 30.70 30.58 30.70 40.6K
14:31 30.68 30.71 30.68 30.71 5.1K
14:32 30.72 30.73 30.69 30.70 7.3K
14:33 30.70 30.72 30.70 30.72 4.9K
14:34 30.69 30.69 30.67 30.67 3.3K
14:35 30.68 30.68 30.66 30.68 8.7K
14:36 30.70 30.75 30.70 30.74 6.8K
14:37 30.76 30.77 30.74 30.77 4.8K
14:38 30.76 30.76 30.72 30.72 7.1K
14:39 30.73 30.73 30.69 30.71 7.1K
14:40 30.72 30.72 30.58 30.58 42.7K
14:41 30.60 30.64 30.60 30.63 15.4K
14:42 30.63 30.66 30.62 30.66 6.8K
14:43 30.65 30.68 30.65 30.68 14.3K
14:44 30.68 30.73 30.66 30.66 32.1K
14:45 30.65 30.75 30.63 30.66 40.6K
14:46 30.67 30.67 30.66 30.66 2.8K
14:47 30.68 30.68 30.62 30.62 4.4K
14:48 30.62 30.64 30.61 30.61 7.0K
14:49 30.65 30.66 30.63 30.63 4.9K
14:50 30.62 30.63 30.60 30.62 5.2K
14:51 30.65 30.71 30.65 30.67 14.8K
14:52 30.65 30.66 30.64 30.66 4.8K
14:53 30.64 30.64 30.61 30.61 5.9K
14:54 30.62 30.66 30.62 30.66 5.9K
14:55 30.66 30.67 30.64 30.67 12.5K
14:56 30.66 30.66 30.66 30.66 3.6K
14:57 30.65 30.69 30.65 30.69 2.6K
14:58 30.70 30.73 30.70 30.71 14.6K
14:59 30.70 30.71 30.67 30.68 7.3K
15:00 30.69 30.74 30.67 30.74 4.6K
15:01 30.77 30.78 30.76 30.78 7.2K
15:02 30.76 30.77 30.76 30.77 1.8K
15:03 30.78 30.78 30.77 30.77 0.8K
15:04 30.78 30.78 30.75 30.75 6.9K
15:05 30.77 30.79 30.77 30.79 3.2K
15:06 30.78 30.79 30.75 30.76 13.2K
15:07 30.77 30.78 30.76 30.76 9.8K
15:08 30.75 30.77 30.75 30.77 4.4K
15:09 30.78 30.79 30.77 30.79 5.1K
15:10 30.77 30.78 30.76 30.78 7.0K
15:11 30.79 30.79 30.79 30.79 2.4K
15:12 30.80 30.84 30.80 30.84 14.5K
15:13 30.82 30.83 30.81 30.81 22.7K
15:14 30.82 30.88 30.82 30.85 6.7K
15:15 30.84 30.84 30.80 30.83 11.7K
15:16 30.80 30.82 30.80 30.82 8.1K
15:17 30.82 30.88 30.81 30.88 14.8K
15:18 30.89 30.91 30.89 30.91 1.3K
15:19 30.91 30.92 30.90 30.91 6.1K
15:20 30.92 30.92 30.91 30.91 5.9K
15:21 30.91 30.96 30.91 30.96 8.3K
15:22 30.94 30.97 30.94 30.95 4.2K
15:23 30.96 31.05 30.95 31.05 15.5K
15:24 31.05 31.07 31.04 31.07 8.3K
15:25 31.05 31.05 31.03 31.04 7.1K
15:26 31.06 31.06 31.03 31.03 9.2K
15:27 31.04 31.06 31.03 31.05 14.4K
15:28 31.04 31.05 31.04 31.05 15.2K
15:29 31.08 31.08 31.04 31.05 12.8K
15:30 31.05 31.05 30.96 30.96 19.0K
15:31 30.99 30.99 30.97 30.97 11.2K
15:32 31.01 31.05 31.01 31.05 7.3K
15:33 31.06 31.06 31.04 31.06 4.3K
15:34 31.06 31.07 31.03 31.04 21.1K
15:35 31.04 31.07 31.04 31.05 7.4K
15:36 31.06 31.08 31.06 31.08 9.2K
15:37 31.09 31.09 31.03 31.04 11.0K
15:38 31.06 31.06 31.06 31.06 9.0K
15:39 31.05 31.07 31.04 31.05 7.0K
15:40 31.06 31.06 31.05 31.06 3.2K
15:41 31.06 31.06 31.05 31.05 10.3K
15:42 31.05 31.06 31.03 31.04 18.6K
15:43 31.04 31.06 31.04 31.06 12.2K
15:44 31.07 31.08 31.05 31.06 19.5K
15:45 31.08 31.14 31.08 31.14 17.2K
15:46 31.14 31.18 31.14 31.15 20.7K
15:47 31.17 31.20 31.16 31.16 17.5K
15:48 31.15 31.15 31.09 31.11 17.9K
15:49 31.12 31.17 31.12 31.15 21.1K
15:50 31.14 31.14 31.10 31.11 28.5K
15:51 31.10 31.10 31.03 31.07 29.1K
15:52 31.07 31.10 31.06 31.10 19.8K
15:53 31.10 31.10 31.06 31.07 29.3K
15:54 31.07 31.10 31.07 31.09 12.4K
15:55 31.07 31.09 31.04 31.08 67.9K
15:56 31.08 31.09 31.00 31.00 62.1K
15:57 31.00 31.02 30.97 31.02 68.1K
15:58 31.02 31.09 31.02 31.07 76.2K
15:59 31.09 31.12 31.05 31.05 618.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし