MP Materials Corp (MP)

MP
🏛️ アメリカ →
67.07
最終更新: 2025-09-30
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 31.37 31.55 31.36 31.55 149.1K
09:31 31.54 31.54 31.31 31.40 12.6K
09:32 31.39 31.43 31.08 31.08 26.1K
09:33 31.05 31.05 30.92 30.97 16.4K
09:34 30.94 31.16 30.91 31.13 21.2K
09:35 31.07 31.26 31.07 31.24 9.3K
09:36 31.22 31.24 31.18 31.23 11.1K
09:37 31.19 31.20 31.06 31.06 12.5K
09:38 31.04 31.14 31.04 31.11 5.3K
09:39 31.10 31.11 31.07 31.07 7.4K
09:40 31.03 31.03 30.85 30.93 37.8K
09:41 30.91 31.03 30.91 31.00 14.0K
09:42 31.00 31.01 30.90 30.95 9.7K
09:43 30.94 30.98 30.92 30.95 11.9K
09:44 30.97 31.00 30.92 30.99 11.1K
09:45 30.99 31.04 30.89 31.02 15.1K
09:46 31.00 31.00 30.91 30.96 6.0K
09:47 30.99 31.03 30.98 31.03 8.2K
09:48 31.02 31.04 31.01 31.01 12.2K
09:49 31.01 31.03 30.97 31.03 13.4K
09:50 31.04 31.04 30.97 30.98 16.1K
09:51 30.95 31.05 30.95 30.96 27.4K
09:52 30.99 31.00 30.92 30.99 8.5K
09:53 30.99 31.11 30.99 31.11 9.8K
09:54 31.11 31.14 31.06 31.06 20.5K
09:55 31.01 31.03 31.01 31.01 8.7K
09:56 31.03 31.13 31.03 31.08 22.7K
09:57 31.09 31.10 31.08 31.10 2.4K
09:58 31.08 31.12 31.05 31.12 6.4K
09:59 31.08 31.15 31.08 31.14 8.1K
10:00 31.07 31.14 31.07 31.14 22.6K
10:01 31.13 31.15 30.87 30.88 51.1K
10:02 30.87 30.87 30.80 30.82 22.2K
10:03 30.82 30.92 30.82 30.86 22.9K
10:04 30.82 30.83 30.73 30.82 46.6K
10:05 30.82 30.87 30.80 30.87 12.8K
10:06 30.85 30.85 30.82 30.84 7.8K
10:07 30.81 30.83 30.80 30.82 7.5K
10:08 30.81 30.83 30.78 30.80 5.3K
10:09 30.81 30.81 30.73 30.74 7.4K
10:10 30.78 30.83 30.76 30.76 8.9K
10:11 30.76 30.78 30.76 30.78 6.2K
10:12 30.80 30.85 30.75 30.75 11.0K
10:13 30.79 30.79 30.70 30.75 17.0K
10:14 30.75 30.75 30.67 30.69 13.8K
10:15 30.69 30.70 30.67 30.67 11.3K
10:16 30.65 30.76 30.62 30.75 24.5K
10:17 30.75 30.76 30.73 30.73 6.6K
10:18 30.75 30.75 30.67 30.71 7.5K
10:19 30.69 30.69 30.68 30.68 4.0K
10:20 30.65 30.69 30.60 30.69 13.9K
10:21 30.67 30.69 30.64 30.66 8.8K
10:22 30.65 30.72 30.64 30.72 10.2K
10:23 30.74 30.75 30.66 30.66 5.5K
10:24 30.65 30.67 30.62 30.67 5.9K
10:25 30.67 30.76 30.67 30.69 4.5K
10:26 30.73 30.80 30.73 30.80 9.4K
10:27 30.84 30.87 30.81 30.86 12.7K
10:28 30.87 30.90 30.84 30.89 17.3K
10:29 30.92 30.93 30.87 30.89 4.7K
10:30 30.89 30.89 30.87 30.89 5.1K
10:31 30.91 31.00 30.90 31.00 15.6K
10:32 30.97 31.01 30.96 31.00 10.1K
10:33 31.00 31.02 30.99 30.99 8.8K
10:34 31.00 31.04 30.96 30.96 7.0K
10:35 30.99 31.02 30.99 31.01 8.5K
10:36 31.07 31.17 31.04 31.12 17.5K
10:37 31.16 31.17 31.03 31.07 25.5K
10:38 31.07 31.07 31.00 31.00 6.8K
10:39 31.00 31.01 30.96 30.97 15.8K
10:40 30.97 31.01 30.96 31.01 14.3K
10:41 31.01 31.01 30.95 30.95 11.8K
10:42 30.94 30.94 30.90 30.93 34.2K
10:43 30.94 30.96 30.93 30.94 5.0K
10:44 30.92 30.95 30.89 30.89 3.8K
10:45 30.88 30.89 30.82 30.89 13.5K
10:46 30.89 30.96 30.89 30.96 6.5K
10:47 30.94 31.01 30.94 30.97 3.0K
10:48 30.97 30.99 30.97 30.97 1.7K
10:49 31.01 31.01 30.98 30.98 2.0K
10:50 31.02 31.02 30.93 30.93 4.4K
10:51 30.94 30.96 30.92 30.93 3.4K
10:52 30.95 30.95 30.88 30.88 7.4K
10:53 30.85 30.86 30.81 30.81 4.1K
10:54 30.80 30.80 30.75 30.75 12.6K
10:55 30.76 30.76 30.66 30.66 11.0K
10:56 30.65 30.66 30.60 30.62 16.4K
10:57 30.62 30.66 30.61 30.66 14.4K
10:58 30.67 30.68 30.63 30.64 9.9K
10:59 30.65 30.69 30.65 30.69 8.4K
11:00 30.69 30.74 30.66 30.74 12.0K
11:01 30.75 30.77 30.68 30.72 60.0K
11:02 30.70 30.79 30.70 30.74 14.5K
11:03 30.69 30.74 30.69 30.72 8.2K
11:04 30.71 30.75 30.70 30.75 9.5K
11:05 30.75 30.79 30.75 30.77 10.6K
11:06 30.73 30.74 30.69 30.72 12.9K
11:07 30.71 30.74 30.69 30.74 4.9K
11:08 30.73 30.74 30.72 30.73 4.4K
11:09 30.73 30.74 30.71 30.73 7.1K
11:10 30.74 30.76 30.72 30.72 6.0K
11:11 30.70 30.70 30.66 30.68 5.0K
11:12 30.64 30.66 30.62 30.65 7.4K
11:13 30.66 30.73 30.64 30.73 45.4K
11:14 30.73 30.75 30.68 30.68 14.7K
11:15 30.68 30.71 30.63 30.69 6.0K
11:16 30.66 30.67 30.65 30.66 4.0K
11:17 30.66 30.70 30.65 30.67 8.1K
11:18 30.69 30.71 30.68 30.68 6.4K
11:19 30.68 30.68 30.64 30.66 6.0K
11:20 30.69 30.69 30.65 30.65 3.8K
11:21 30.66 30.69 30.65 30.67 14.1K
11:22 30.65 30.70 30.65 30.69 3.3K
11:23 30.71 30.76 30.71 30.74 13.8K
11:24 30.76 30.76 30.74 30.76 3.6K
11:25 30.77 30.80 30.74 30.80 6.3K
11:26 30.81 30.82 30.78 30.78 4.7K
11:27 30.78 30.86 30.78 30.86 8.8K
11:28 30.88 30.90 30.86 30.87 6.2K
11:29 30.85 30.86 30.82 30.84 3.8K
11:30 30.85 30.93 30.85 30.93 9.3K
11:31 30.91 30.95 30.91 30.95 5.7K
11:32 30.96 30.96 30.92 30.93 16.4K
11:33 30.99 30.99 30.97 30.99 6.4K
11:34 30.99 30.99 30.96 30.96 5.4K
11:35 30.97 31.01 30.97 30.98 5.3K
11:36 30.98 31.01 30.98 31.01 3.4K
11:37 30.99 30.99 30.95 30.95 5.0K
11:38 30.96 30.99 30.96 30.98 7.0K
11:39 30.98 30.99 30.98 30.98 4.2K
11:40 31.00 31.00 30.95 30.97 4.6K
11:41 30.96 30.97 30.96 30.97 3.8K
11:42 30.96 30.97 30.95 30.97 7.0K
11:43 30.96 30.96 30.95 30.96 3.8K
11:44 30.96 30.96 30.95 30.96 0.9K
11:45 31.01 31.03 31.00 31.01 6.6K
11:46 31.01 31.05 31.01 31.05 6.4K
11:47 31.06 31.14 31.04 31.13 14.9K
11:48 31.14 31.20 31.12 31.16 12.1K
11:49 31.15 31.17 31.14 31.16 23.0K
11:50 31.19 31.27 31.19 31.25 18.9K
11:51 31.24 31.28 31.15 31.16 28.0K
11:52 31.15 31.15 31.13 31.13 20.5K
11:53 31.21 31.21 31.20 31.20 4.7K
11:54 31.19 31.34 31.19 31.34 12.3K
11:55 31.34 31.41 31.32 31.36 8.3K
11:56 31.37 31.45 31.37 31.44 49.6K
11:57 31.45 31.45 31.39 31.39 20.4K
11:58 31.42 31.43 31.36 31.36 21.0K
11:59 31.36 31.40 31.34 31.36 10.2K
12:00 31.37 31.40 31.37 31.38 7.1K
12:01 31.37 31.48 31.37 31.48 7.5K
12:02 31.50 31.50 31.47 31.49 28.4K
12:03 31.49 31.52 31.47 31.48 17.6K
12:04 31.50 31.52 31.49 31.52 5.9K
12:05 31.50 31.52 31.47 31.49 22.2K
12:06 31.50 31.51 31.49 31.51 6.6K
12:07 31.50 31.50 31.48 31.50 12.6K
12:08 31.51 31.53 31.50 31.51 8.4K
12:09 31.52 31.56 31.51 31.55 11.9K
12:10 31.56 31.56 31.53 31.55 3.5K
12:11 31.54 31.54 31.53 31.53 4.6K
12:12 31.53 31.58 31.52 31.58 10.2K
12:13 31.59 31.65 31.59 31.63 19.5K
12:14 31.63 31.66 31.63 31.65 15.2K
12:15 31.65 31.66 31.62 31.66 4.4K
12:16 31.65 31.68 31.65 31.67 10.4K
12:17 31.67 31.69 31.64 31.69 23.0K
12:18 31.68 31.69 31.65 31.65 23.3K
12:19 31.65 31.75 31.65 31.71 35.6K
12:20 31.74 31.89 31.74 31.88 24.7K
12:21 31.87 32.01 31.87 32.01 59.4K
12:22 32.01 32.06 32.01 32.05 31.1K
12:23 32.04 32.10 32.04 32.07 21.2K
12:24 32.09 32.13 32.06 32.13 195.8K
12:25 32.12 32.13 32.07 32.12 38.3K
12:26 32.14 32.14 32.09 32.10 26.5K
12:27 32.09 32.10 32.03 32.05 21.4K
12:28 32.04 32.07 32.03 32.06 19.9K
12:29 32.06 32.09 32.05 32.07 27.3K
12:30 32.04 32.04 31.92 31.95 32.8K
12:31 31.94 31.95 31.88 31.88 9.5K
12:32 31.91 31.92 31.85 31.88 21.7K
12:33 31.88 31.90 31.87 31.89 7.3K
12:34 31.89 31.98 31.89 31.96 37.2K
12:35 31.96 31.96 31.91 31.91 11.9K
12:36 31.94 32.00 31.94 31.99 20.8K
12:37 31.98 32.00 31.97 32.00 12.0K
12:38 31.99 32.05 31.99 32.05 6.0K
12:39 32.05 32.05 32.02 32.03 21.7K
12:40 32.03 32.03 31.99 31.99 12.8K
12:41 32.01 32.02 31.99 32.02 6.6K
12:42 32.01 32.01 31.96 31.96 28.1K
12:43 31.96 32.03 31.94 32.03 22.0K
12:44 32.03 32.03 31.94 32.00 14.8K
12:45 32.00 32.06 32.00 32.03 29.7K
12:46 32.03 32.07 32.03 32.07 9.1K
12:47 32.08 32.16 32.08 32.16 30.4K
12:48 32.16 32.21 32.12 32.14 23.4K
12:49 32.14 32.14 32.07 32.09 5.2K
12:50 32.13 32.14 32.10 32.12 15.5K
12:51 32.13 32.13 32.06 32.09 16.5K
12:52 32.06 32.11 32.06 32.10 8.0K
12:53 32.10 32.11 32.06 32.06 13.6K
12:54 32.08 32.11 32.06 32.11 18.1K
12:55 32.11 32.11 32.04 32.04 11.9K
12:56 32.03 32.30 32.03 32.24 63.4K
12:57 32.20 32.33 32.16 32.32 36.8K
12:58 32.33 32.34 32.21 32.25 15.0K
12:59 32.24 32.28 32.23 32.27 7.7K
13:00 32.22 32.24 32.17 32.19 10.1K
13:01 32.21 32.40 32.19 32.40 18.2K
13:02 32.41 32.45 32.38 32.38 31.8K
13:03 32.37 32.37 32.26 32.28 12.0K
13:04 32.27 32.29 32.23 32.23 5.9K
13:05 32.23 32.28 32.23 32.23 18.7K
13:06 32.23 32.24 32.17 32.17 22.3K
13:07 32.19 32.31 32.19 32.31 72.3K
13:08 32.33 32.33 32.21 32.21 8.7K
13:09 32.25 32.25 32.22 32.22 9.8K
13:10 32.22 32.24 32.15 32.15 62.7K
13:11 32.13 32.14 32.02 32.05 11.6K
13:12 32.03 32.05 31.96 31.99 13.2K
13:13 32.00 32.06 32.00 32.06 12.8K
13:14 32.03 32.05 32.02 32.03 9.6K
13:15 32.05 32.05 32.03 32.03 12.8K
13:16 32.04 32.06 31.98 31.98 9.4K
13:17 31.98 31.98 31.94 31.97 16.2K
13:18 31.97 31.97 31.92 31.96 15.8K
13:19 31.98 31.98 31.94 31.98 5.5K
13:20 31.99 31.99 31.97 31.99 8.2K
13:21 31.99 31.99 31.94 31.94 5.7K
13:22 31.94 32.04 31.93 32.03 12.8K
13:23 32.03 32.07 32.03 32.05 6.7K
13:24 32.08 32.08 32.03 32.05 5.0K
13:25 32.06 32.06 32.03 32.05 5.0K
13:26 32.06 32.07 32.05 32.05 11.9K
13:27 32.05 32.07 32.05 32.07 6.2K
13:28 32.08 32.12 32.08 32.10 6.4K
13:29 32.12 32.15 32.09 32.15 4.8K
13:30 32.14 32.21 32.14 32.21 18.8K
13:31 32.20 32.20 32.11 32.13 32.4K
13:32 32.16 32.20 32.16 32.17 10.1K
13:33 32.18 32.20 32.18 32.18 8.5K
13:34 32.19 32.23 32.09 32.09 34.9K
13:35 32.06 32.06 32.02 32.06 13.0K
13:36 32.07 32.08 32.05 32.07 12.7K
13:37 32.06 32.08 32.05 32.05 13.5K
13:38 32.06 32.06 32.02 32.04 16.3K
13:39 32.03 32.03 31.95 31.95 5.7K
13:40 31.96 32.03 31.96 32.03 9.6K
13:41 32.02 32.04 32.02 32.03 6.1K
13:42 32.04 32.04 32.01 32.01 3.7K
13:43 32.02 32.03 32.01 32.03 4.3K
13:44 32.02 32.04 32.02 32.03 1.8K
13:45 32.02 32.04 32.02 32.03 1.1K
13:46 32.04 32.04 31.97 31.97 10.6K
13:47 31.97 31.97 31.95 31.97 13.5K
13:48 31.95 31.97 31.95 31.97 3.6K
13:49 31.96 32.00 31.96 32.00 11.5K
13:50 31.99 31.99 31.89 31.91 20.5K
13:51 31.93 32.03 31.93 32.03 11.8K
13:52 32.02 32.02 32.01 32.01 5.9K
13:53 32.03 32.04 32.00 32.01 9.2K
13:54 32.01 32.02 31.98 32.00 7.3K
13:55 31.99 32.16 31.98 32.01 92.2K
13:56 32.10 32.10 32.06 32.06 8.8K
13:57 32.05 32.08 32.05 32.06 5.0K
13:58 32.04 32.04 32.02 32.02 9.6K
13:59 31.99 32.00 31.99 31.99 18.5K
14:00 31.98 31.99 31.98 31.99 4.5K
14:01 31.98 32.02 31.98 32.00 7.1K
14:02 32.00 32.00 31.99 31.99 5.5K
14:03 31.99 31.99 31.96 31.97 12.6K
14:04 31.99 32.01 31.98 32.01 24.4K
14:05 32.01 32.01 31.93 31.93 14.5K
14:06 31.92 31.95 31.80 31.85 76.9K
14:07 31.84 31.88 31.84 31.86 16.0K
14:08 31.85 31.85 31.82 31.85 15.9K
14:09 31.85 31.85 31.83 31.85 5.8K
14:10 31.85 31.86 31.80 31.80 16.1K
14:11 31.77 31.77 31.67 31.69 28.0K
14:12 31.70 31.73 31.68 31.73 14.1K
14:13 31.76 31.78 31.76 31.77 6.0K
14:14 31.76 31.76 31.75 31.75 5.8K
14:15 31.76 31.76 31.72 31.73 6.4K
14:16 31.72 31.73 31.68 31.68 3.7K
14:17 31.68 31.68 31.63 31.66 7.4K
14:18 31.64 31.70 31.60 31.70 14.3K
14:19 31.70 31.72 31.66 31.66 6.4K
14:20 31.71 31.73 31.61 31.62 19.3K
14:21 31.61 31.72 31.58 31.70 21.2K
14:22 31.70 31.70 31.64 31.66 11.5K
14:23 31.66 31.69 31.65 31.69 8.1K
14:24 31.63 31.67 31.61 31.61 17.7K
14:25 31.61 31.63 31.60 31.63 14.3K
14:26 31.63 31.65 31.62 31.62 8.3K
14:27 31.62 31.63 31.60 31.61 10.6K
14:28 31.61 31.63 31.61 31.63 6.4K
14:29 31.61 31.61 31.59 31.61 9.6K
14:30 31.65 31.67 31.64 31.67 8.6K
14:31 31.66 31.66 31.62 31.63 12.8K
14:32 31.62 31.64 31.60 31.60 10.7K
14:33 31.62 31.62 31.56 31.59 10.3K
14:34 31.60 31.64 31.56 31.64 5.1K
14:35 31.64 31.69 31.64 31.69 9.1K
14:36 31.69 31.71 31.68 31.70 4.2K
14:37 31.72 31.74 31.71 31.74 8.7K
14:38 31.72 31.72 31.70 31.71 9.3K
14:39 31.73 31.75 31.73 31.73 6.6K
14:40 31.72 31.77 31.72 31.76 15.0K
14:41 31.77 31.82 31.77 31.78 7.1K
14:42 31.80 31.85 31.80 31.84 8.4K
14:43 31.84 31.85 31.82 31.82 6.0K
14:44 31.84 31.87 31.79 31.81 13.9K
14:45 31.81 31.84 31.77 31.84 18.8K
14:46 31.84 31.87 31.82 31.87 5.4K
14:47 31.85 31.86 31.84 31.84 7.3K
14:48 31.85 31.90 31.85 31.87 14.4K
14:49 31.85 31.90 31.85 31.87 11.2K
14:50 31.85 31.86 31.83 31.85 3.5K
14:51 31.85 31.87 31.82 31.82 9.2K
14:52 31.83 31.84 31.79 31.79 5.4K
14:53 31.77 31.79 31.76 31.78 6.6K
14:54 31.78 31.82 31.78 31.80 11.6K
14:55 31.79 31.83 31.79 31.81 8.2K
14:56 31.79 31.83 31.79 31.82 7.7K
14:57 31.82 31.82 31.81 31.81 2.0K
14:58 31.78 31.78 31.74 31.75 17.8K
14:59 31.75 31.75 31.72 31.72 9.5K
15:00 31.66 31.66 31.62 31.63 14.2K
15:01 31.61 31.61 31.55 31.57 10.9K
15:02 31.57 31.60 31.54 31.60 25.0K
15:03 31.60 31.63 31.60 31.63 12.5K
15:04 31.62 31.62 31.60 31.60 6.9K
15:05 31.61 31.61 31.56 31.56 12.6K
15:06 31.55 31.60 31.54 31.60 11.9K
15:07 31.60 31.60 31.52 31.54 8.8K
15:08 31.52 31.57 31.52 31.54 13.0K
15:09 31.54 31.54 31.51 31.54 8.0K
15:10 31.55 31.56 31.53 31.53 6.4K
15:11 31.56 31.58 31.55 31.56 8.0K
15:12 31.57 31.58 31.54 31.57 7.5K
15:13 31.52 31.52 31.49 31.50 24.8K
15:14 31.48 31.50 31.48 31.49 10.2K
15:15 31.49 31.49 31.47 31.48 5.2K
15:16 31.49 31.50 31.47 31.48 6.0K
15:17 31.50 31.51 31.47 31.49 13.3K
15:18 31.48 31.48 31.39 31.45 11.6K
15:19 31.44 31.44 31.42 31.43 6.2K
15:20 31.44 31.58 31.44 31.53 24.4K
15:21 31.51 31.51 31.47 31.47 8.3K
15:22 31.48 31.48 31.35 31.37 21.9K
15:23 31.37 31.38 31.33 31.36 6.6K
15:24 31.36 31.37 31.34 31.34 10.0K
15:25 31.35 31.35 31.30 31.33 13.6K
15:26 31.33 31.40 31.33 31.37 14.8K
15:27 31.37 31.37 31.34 31.35 5.4K
15:28 31.33 31.37 31.33 31.36 46.4K
15:29 31.37 31.37 31.34 31.37 20.0K
15:30 31.38 31.46 31.38 31.43 18.7K
15:31 31.43 31.43 31.35 31.37 19.1K
15:32 31.38 31.43 31.38 31.41 15.8K
15:33 31.43 31.43 31.41 31.41 15.9K
15:34 31.42 31.42 31.39 31.41 17.1K
15:35 31.40 31.40 31.38 31.40 8.3K
15:36 31.41 31.41 31.34 31.36 20.9K
15:37 31.34 31.44 31.34 31.42 15.6K
15:38 31.43 31.43 31.35 31.36 25.8K
15:39 31.35 31.39 31.34 31.39 23.3K
15:40 31.38 31.41 31.30 31.30 14.1K
15:41 31.35 31.37 31.34 31.36 11.2K
15:42 31.36 31.36 31.33 31.33 11.9K
15:43 31.31 31.34 31.31 31.34 13.8K
15:44 31.34 31.37 31.34 31.37 9.1K
15:45 31.38 31.48 31.38 31.47 26.4K
15:46 31.47 31.47 31.40 31.40 23.7K
15:47 31.40 31.43 31.37 31.38 17.1K
15:48 31.38 31.41 31.38 31.41 12.8K
15:49 31.41 31.46 31.41 31.45 26.3K
15:50 31.41 31.41 31.32 31.34 25.5K
15:51 31.32 31.32 31.28 31.28 33.3K
15:52 31.28 31.28 31.26 31.27 41.2K
15:53 31.27 31.27 31.23 31.23 25.7K
15:54 31.23 31.26 31.21 31.22 32.2K
15:55 31.21 31.21 31.17 31.18 34.7K
15:56 31.16 31.16 31.13 31.14 56.9K
15:57 31.14 31.14 31.12 31.14 46.0K
15:58 31.16 31.19 31.15 31.17 70.1K
15:59 31.16 31.20 31.13 31.19 658.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし