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 53.76 53.93 53.05 53.72 6,132.0K
09:31 53.60 55.71 53.60 55.24 1,571.6K
09:32 55.30 55.94 54.59 55.25 1,017.7K
09:33 55.41 56.49 55.41 56.04 771.3K
09:34 55.77 56.86 55.77 56.51 542.1K
09:35 56.78 57.40 55.60 55.84 1,085.2K
09:36 55.91 56.39 55.87 56.04 569.8K
09:37 56.02 56.56 55.91 56.52 460.8K
09:38 56.52 56.94 56.50 56.66 485.1K
09:39 56.64 56.64 56.07 56.19 345.5K
09:40 56.31 56.49 55.77 55.79 460.8K
09:41 55.83 56.37 55.83 56.31 334.4K
09:42 56.20 57.10 56.07 57.10 446.3K
09:43 57.00 57.60 57.00 57.43 624.7K
09:44 57.40 57.77 57.26 57.42 387.5K
09:45 57.43 57.43 56.89 56.91 380.0K
09:46 56.91 57.11 56.47 57.07 301.1K
09:47 56.98 57.35 56.76 57.24 257.0K
09:48 57.40 57.81 57.35 57.72 404.5K
09:49 57.66 58.07 57.66 57.97 498.9K
09:50 58.03 58.10 57.52 57.79 280.9K
09:51 57.71 57.95 57.71 57.88 227.5K
09:52 57.88 57.88 57.51 57.51 234.6K
09:53 57.52 57.74 57.33 57.33 218.9K
09:54 57.37 57.55 57.08 57.53 284.8K
09:55 57.45 57.76 57.45 57.59 170.2K
09:56 57.58 57.82 57.40 57.40 157.7K
09:57 57.45 57.51 57.06 57.15 235.2K
09:58 57.02 57.16 56.80 56.95 323.5K
09:59 57.12 57.50 57.05 57.07 213.3K
10:00 57.09 57.40 56.86 57.12 241.5K
10:01 57.16 57.19 56.86 56.89 245.5K
10:02 56.71 56.97 56.71 56.86 269.3K
10:03 56.87 57.12 56.75 57.06 197.4K
10:04 57.15 57.39 57.00 57.33 245.0K
10:05 57.43 58.25 57.24 58.15 440.8K
10:06 57.93 58.09 57.71 57.91 334.3K
10:07 57.82 58.10 57.60 57.88 173.9K
10:08 57.88 58.18 57.88 58.18 203.5K
10:09 58.19 58.28 58.06 58.11 277.6K
10:10 58.14 58.23 57.97 57.99 176.9K
10:11 57.93 58.33 57.60 58.33 250.6K
10:12 58.15 58.63 58.04 58.60 381.0K
10:13 58.47 58.58 58.25 58.58 454.5K
10:14 58.61 58.94 58.58 58.87 386.5K
10:15 58.88 59.21 58.77 59.15 335.6K
10:16 59.20 59.30 59.11 59.25 352.8K
10:17 59.21 59.27 58.97 59.05 285.5K
10:18 59.05 59.46 59.05 59.36 400.2K
10:19 59.34 59.60 59.28 59.34 319.9K
10:20 59.40 59.89 59.40 59.89 333.6K
10:21 59.85 60.54 59.85 60.35 833.1K
10:22 60.36 60.36 60.05 60.11 476.0K
10:23 60.11 60.35 59.82 60.02 449.2K
10:24 60.03 60.03 59.71 60.02 272.1K
10:25 60.04 60.33 60.04 60.17 368.0K
10:26 60.35 60.35 59.83 59.89 309.9K
10:27 59.91 60.26 59.86 60.20 300.8K
10:28 59.99 60.27 59.82 60.27 257.9K
10:29 60.45 61.03 60.35 60.82 611.9K
10:30 60.81 60.81 60.15 60.35 294.9K
10:31 60.50 60.61 60.19 60.43 254.6K
10:32 60.39 61.07 60.28 61.07 287.0K
10:33 61.03 61.25 60.79 61.17 400.3K
10:34 61.17 61.45 61.11 61.11 316.8K
10:35 60.95 61.31 60.95 60.97 263.7K
10:36 61.00 61.48 61.00 61.48 318.6K
10:37 61.39 61.48 60.85 60.85 619.6K
10:38 60.81 61.33 60.81 61.32 196.3K
10:39 61.24 61.64 61.24 61.64 308.9K
10:40 61.54 62.32 61.54 62.08 557.0K
10:41 62.08 62.46 62.05 62.36 478.1K
10:42 62.40 62.40 62.06 62.17 461.8K
10:43 62.14 62.18 61.88 62.18 322.6K
10:44 62.28 62.82 62.28 62.82 573.9K
10:45 62.85 62.85 62.10 62.13 420.6K
10:46 62.04 62.47 62.04 62.40 267.4K
10:47 62.34 62.34 61.82 61.93 416.2K
10:48 61.85 62.65 61.85 62.51 291.6K
10:49 62.44 62.67 62.31 62.35 266.0K
10:50 62.31 62.36 61.53 61.53 312.5K
10:51 61.55 61.56 61.04 61.14 483.1K
10:52 61.18 61.31 60.73 60.85 514.0K
10:53 60.85 61.17 60.84 61.02 284.9K
10:54 61.05 61.09 60.66 60.72 329.6K
10:55 60.59 60.69 60.46 60.57 260.8K
10:56 60.69 60.82 60.31 60.71 344.9K
10:57 60.73 61.39 60.73 61.15 299.0K
10:58 61.06 61.07 60.79 60.94 177.9K
10:59 60.99 61.04 60.79 60.90 95.8K
11:00 60.91 61.36 60.84 60.84 231.8K
11:01 61.00 61.25 60.94 61.04 179.8K
11:02 61.04 61.19 60.83 60.93 173.6K
11:03 61.02 61.26 60.86 60.87 195.7K
11:04 60.95 61.10 60.87 61.09 105.5K
11:05 61.08 61.36 61.06 61.23 202.7K
11:06 61.27 61.29 61.11 61.24 106.2K
11:07 61.22 61.22 60.94 60.96 205.9K
11:08 61.06 61.06 60.35 60.46 241.3K
11:09 60.35 60.48 60.31 60.39 213.1K
11:10 60.24 60.72 60.24 60.62 183.7K
11:11 60.74 61.09 60.74 61.05 157.9K
11:12 61.05 61.30 60.96 61.08 212.9K
11:13 60.83 61.00 60.76 60.93 110.8K
11:14 60.75 60.89 60.75 60.85 74.4K
11:15 60.81 61.05 60.80 60.87 85.7K
11:16 60.88 61.03 60.53 60.77 146.6K
11:17 60.75 60.80 60.52 60.62 99.9K
11:18 60.62 60.84 60.53 60.71 103.1K
11:19 60.69 60.93 60.66 60.66 80.4K
11:20 60.64 60.66 60.34 60.35 127.3K
11:21 60.26 60.33 60.17 60.17 198.9K
11:22 60.31 60.39 59.77 60.15 433.5K
11:23 60.26 60.36 60.07 60.07 121.0K
11:24 60.15 60.44 60.15 60.23 104.5K
11:25 60.27 60.39 60.17 60.30 110.6K
11:26 60.30 60.65 60.23 60.61 141.1K
11:27 60.65 60.83 60.62 60.83 90.0K
11:28 60.76 60.84 60.71 60.75 114.7K
11:29 60.73 60.83 60.62 60.69 136.4K
11:30 60.68 60.90 60.55 60.86 140.7K
11:31 60.80 60.89 60.41 60.53 95.8K
11:32 60.37 60.66 60.37 60.57 50.6K
11:33 60.53 60.53 60.23 60.23 93.1K
11:34 60.27 60.41 60.22 60.32 133.2K
11:35 60.26 60.45 60.21 60.35 79.1K
11:36 60.38 60.56 60.26 60.48 76.5K
11:37 60.45 60.65 60.45 60.65 51.5K
11:38 60.69 60.87 60.64 60.77 103.0K
11:39 60.68 60.92 60.68 60.88 79.2K
11:40 60.83 61.20 60.83 61.06 159.0K
11:41 61.02 61.18 60.93 61.17 140.4K
11:42 61.20 61.32 60.91 60.99 186.3K
11:43 61.13 61.18 60.89 60.94 113.2K
11:44 60.93 61.05 60.66 60.85 133.9K
11:45 60.82 61.00 60.80 60.80 72.4K
11:46 60.85 61.12 60.61 61.12 122.4K
11:47 61.14 61.14 60.99 61.06 83.2K
11:48 61.07 61.26 60.97 61.26 113.2K
11:49 61.30 61.46 61.23 61.39 127.7K
11:50 61.38 61.38 61.06 61.14 87.5K
11:51 61.16 61.18 60.94 61.13 80.2K
11:52 61.11 61.15 60.95 61.04 44.1K
11:53 61.15 61.20 60.99 61.07 68.6K
11:54 61.08 61.38 61.04 61.35 93.2K
11:55 61.35 61.50 61.12 61.12 160.6K
11:56 61.20 61.21 60.90 61.10 118.0K
11:57 61.12 61.27 61.07 61.25 91.4K
11:58 61.28 61.80 61.28 61.80 198.7K
11:59 61.76 61.85 61.69 61.69 118.5K
12:00 61.75 61.75 61.55 61.57 64.5K
12:01 61.59 61.86 61.51 61.51 143.9K
12:02 61.47 61.55 61.12 61.12 147.1K
12:03 61.20 61.21 60.92 61.05 117.2K
12:04 61.05 61.17 61.03 61.10 78.8K
12:05 61.13 61.22 60.98 61.14 86.5K
12:06 61.20 61.25 61.09 61.15 42.5K
12:07 61.11 61.11 60.82 60.88 80.7K
12:08 60.81 60.95 60.77 60.77 88.9K
12:09 60.71 60.71 60.38 60.40 153.9K
12:10 60.33 60.54 60.33 60.48 99.2K
12:11 60.49 60.49 60.29 60.43 104.5K
12:12 60.44 60.49 60.37 60.40 91.5K
12:13 60.40 60.43 60.35 60.35 93.0K
12:14 60.38 60.45 60.04 60.04 220.4K
12:15 60.02 60.02 59.79 59.95 285.4K
12:16 59.97 60.23 59.95 60.23 179.7K
12:17 60.20 60.23 59.99 60.13 112.4K
12:18 60.19 60.30 60.13 60.22 137.1K
12:19 60.28 60.50 60.27 60.43 119.1K
12:20 60.46 60.64 60.42 60.60 108.4K
12:21 60.58 60.74 60.47 60.74 107.4K
12:22 60.72 60.75 60.60 60.68 238.6K
12:23 60.69 60.79 60.64 60.72 98.2K
12:24 60.79 61.04 60.79 61.02 89.0K
12:25 60.97 61.22 60.97 61.21 128.3K
12:26 61.19 61.19 61.00 61.12 83.8K
12:27 61.03 61.11 60.95 60.98 85.0K
12:28 60.99 61.03 60.58 60.58 115.1K
12:29 60.50 60.50 60.20 60.21 132.4K
12:30 60.20 60.22 60.06 60.10 123.6K
12:31 60.06 60.06 59.85 59.85 167.1K
12:32 59.88 59.98 59.74 59.77 107.4K
12:33 59.75 60.06 59.73 59.95 160.3K
12:34 59.99 60.01 59.76 59.83 76.4K
12:35 59.66 59.81 59.55 59.81 211.4K
12:36 59.77 59.86 59.71 59.82 75.4K
12:37 59.82 59.94 59.80 59.90 93.9K
12:38 59.88 59.97 59.83 59.94 56.1K
12:39 59.95 60.03 59.87 59.93 77.8K
12:40 59.90 59.99 59.76 59.76 106.7K
12:41 59.78 59.80 59.59 59.62 88.7K
12:42 59.60 59.73 59.54 59.62 68.8K
12:43 59.62 59.67 59.37 59.40 131.6K
12:44 59.36 59.58 59.30 59.54 132.9K
12:45 59.49 59.65 59.29 59.30 106.9K
12:46 59.39 59.45 59.31 59.40 134.4K
12:47 59.38 59.56 59.32 59.49 81.9K
12:48 59.51 59.78 59.51 59.72 95.7K
12:49 59.76 59.82 59.71 59.77 51.7K
12:50 59.75 59.79 59.66 59.67 83.5K
12:51 59.72 59.78 59.61 59.77 93.3K
12:52 59.74 59.87 59.67 59.87 55.7K
12:53 59.84 59.91 59.72 59.88 36.3K
12:54 59.98 59.98 59.82 59.85 86.8K
12:55 59.85 60.12 59.85 60.09 168.6K
12:56 60.09 60.09 59.86 59.98 112.7K
12:57 59.94 59.97 59.86 59.95 83.2K
12:58 60.00 60.02 59.90 59.97 95.3K
12:59 59.97 60.05 59.87 60.05 52.0K
13:00 60.04 60.25 60.04 60.22 120.9K
13:01 60.11 60.14 59.95 60.14 115.7K
13:02 60.08 60.22 60.05 60.19 49.9K
13:03 60.23 60.33 60.21 60.28 77.0K
13:04 60.25 60.33 60.20 60.20 44.4K
13:05 60.27 60.28 60.15 60.24 46.7K
13:06 60.27 60.31 60.09 60.09 128.4K
13:07 60.09 60.21 60.07 60.19 51.6K
13:08 60.20 60.25 60.13 60.13 41.1K
13:09 60.09 60.14 60.03 60.03 46.5K
13:10 60.05 60.10 60.00 60.08 54.7K
13:11 60.09 60.14 60.02 60.10 44.9K
13:12 60.11 60.16 60.06 60.06 38.6K
13:13 60.11 60.11 59.91 59.92 81.3K
13:14 59.93 59.98 59.79 59.79 102.3K
13:15 59.82 59.89 59.66 59.73 91.6K
13:16 59.73 59.73 59.47 59.51 103.0K
13:17 59.58 59.58 59.38 59.39 97.1K
13:18 59.48 59.52 59.44 59.52 122.7K
13:19 59.52 59.55 59.45 59.49 93.2K
13:20 59.50 59.54 59.33 59.36 113.9K
13:21 59.43 59.75 59.42 59.65 72.0K
13:22 59.71 59.86 59.71 59.79 119.8K
13:23 59.77 60.00 59.77 60.00 77.5K
13:24 59.93 59.99 59.92 59.94 44.4K
13:25 59.94 60.02 59.85 59.85 91.4K
13:26 59.84 59.95 59.84 59.88 44.1K
13:27 59.87 59.92 59.85 59.90 29.3K
13:28 59.88 59.93 59.83 59.87 40.3K
13:29 59.88 59.90 59.54 59.66 186.6K
13:30 59.60 59.73 59.34 59.66 193.3K
13:31 59.68 59.77 59.66 59.72 43.8K
13:32 59.74 59.74 59.61 59.61 56.8K
13:33 59.63 59.73 59.60 59.66 50.0K
13:34 59.65 59.71 59.61 59.70 37.6K
13:35 59.66 59.82 59.65 59.81 37.4K
13:36 59.79 59.86 59.78 59.78 44.2K
13:37 59.79 59.79 59.55 59.55 82.5K
13:38 59.55 59.66 59.51 59.58 74.8K
13:39 59.65 59.65 59.55 59.55 29.2K
13:40 59.53 59.69 59.48 59.55 49.0K
13:41 59.58 59.62 59.44 59.62 50.8K
13:42 59.56 59.80 59.56 59.76 49.4K
13:43 59.79 59.79 59.64 59.66 35.6K
13:44 59.69 59.71 59.54 59.62 34.6K
13:45 59.65 59.65 59.45 59.50 126.5K
13:46 59.52 59.57 59.35 59.41 54.1K
13:47 59.40 59.54 59.37 59.50 41.6K
13:48 59.47 59.72 59.47 59.68 43.4K
13:49 59.70 59.70 59.46 59.46 66.1K
13:50 59.44 59.57 59.43 59.53 56.0K
13:51 59.60 59.62 59.55 59.55 35.9K
13:52 59.54 59.66 59.49 59.66 60.8K
13:53 59.65 59.67 59.57 59.61 42.1K
13:54 59.58 59.72 59.58 59.68 59.7K
13:55 59.71 59.86 59.65 59.82 61.1K
13:56 59.82 59.93 59.79 59.89 85.2K
13:57 59.92 59.96 59.89 59.91 60.5K
13:58 59.88 59.95 59.83 59.89 47.1K
13:59 59.87 59.95 59.87 59.90 52.1K
14:00 60.00 60.00 59.83 59.90 114.6K
14:01 59.86 59.95 59.84 59.95 36.8K
14:02 59.93 59.94 59.88 59.89 38.1K
14:03 59.90 59.93 59.85 59.89 40.5K
14:04 59.91 60.16 59.89 60.11 143.1K
14:05 60.14 60.27 60.03 60.20 150.4K
14:06 60.20 60.40 60.20 60.27 118.1K
14:07 60.25 60.45 60.25 60.36 102.5K
14:08 60.34 60.69 60.34 60.68 148.5K
14:09 60.68 60.68 60.52 60.55 105.3K
14:10 60.59 60.59 60.37 60.52 68.2K
14:11 60.48 60.70 60.46 60.66 115.5K
14:12 60.70 60.85 60.69 60.83 120.9K
14:13 60.82 60.86 60.69 60.69 96.7K
14:14 60.69 60.92 60.69 60.84 113.8K
14:15 60.86 60.93 60.81 60.81 83.7K
14:16 60.81 60.84 60.68 60.72 68.2K
14:17 60.74 60.74 60.49 60.56 94.7K
14:18 60.59 60.62 60.35 60.35 159.8K
14:19 60.35 60.65 60.35 60.65 60.5K
14:20 60.67 60.67 60.52 60.55 49.6K
14:21 60.55 60.69 60.51 60.55 71.4K
14:22 60.57 60.60 60.16 60.19 117.1K
14:23 60.19 60.19 59.84 59.91 134.3K
14:24 59.95 59.99 59.62 59.66 183.1K
14:25 59.76 59.76 59.46 59.59 145.4K
14:26 59.60 59.87 59.58 59.64 155.4K
14:27 59.70 59.95 59.53 59.95 89.7K
14:28 59.92 60.06 59.87 60.05 74.3K
14:29 59.99 60.10 59.93 60.07 76.5K
14:30 60.07 60.17 60.05 60.08 60.3K
14:31 60.07 60.07 59.85 59.85 69.8K
14:32 59.88 60.05 59.88 60.01 32.7K
14:33 59.98 60.12 59.98 60.12 51.6K
14:34 60.12 60.12 59.97 59.98 57.4K
14:35 59.99 60.00 59.87 59.97 72.0K
14:36 59.95 59.99 59.87 59.95 72.6K
14:37 59.93 59.93 59.57 59.59 110.9K
14:38 59.59 59.68 59.59 59.62 57.9K
14:39 59.72 59.72 59.54 59.66 55.7K
14:40 59.65 59.77 59.61 59.61 69.5K
14:41 59.58 59.58 59.11 59.15 178.3K
14:42 59.03 59.22 59.01 59.17 179.0K
14:43 59.14 59.27 58.96 58.97 199.1K
14:44 58.91 59.18 58.82 59.15 174.3K
14:45 59.14 59.14 58.87 59.00 76.4K
14:46 59.00 59.19 59.00 59.16 52.3K
14:47 59.40 59.49 59.25 59.48 119.0K
14:48 59.40 59.48 59.36 59.40 55.8K
14:49 59.41 59.41 59.32 59.39 28.0K
14:50 59.37 59.55 59.37 59.52 27.2K
14:51 59.59 59.60 59.51 59.59 93.4K
14:52 59.53 59.73 59.53 59.70 66.4K
14:53 59.73 59.74 59.65 59.67 39.3K
14:54 59.74 59.74 59.62 59.68 30.5K
14:55 59.65 59.72 59.64 59.64 27.3K
14:56 59.60 59.60 59.25 59.25 75.5K
14:57 59.28 59.28 58.90 58.92 78.9K
14:58 58.97 59.02 58.90 58.97 69.2K
14:59 58.93 58.93 58.52 58.54 243.2K
15:00 58.55 58.94 58.45 58.91 185.1K
15:01 59.01 59.09 58.97 59.09 91.7K
15:02 59.03 59.15 58.92 58.92 60.9K
15:03 58.92 58.92 58.68 58.71 90.0K
15:04 58.76 58.85 58.69 58.85 60.7K
15:05 58.85 59.00 58.83 58.98 55.9K
15:06 58.95 59.00 58.83 58.98 49.0K
15:07 59.01 59.28 58.93 58.96 83.1K
15:08 58.98 58.98 58.81 58.82 33.2K
15:09 58.83 58.98 58.83 58.91 36.4K
15:10 58.91 59.13 58.77 59.03 105.6K
15:11 59.09 59.34 59.03 59.34 83.5K
15:12 59.34 59.53 59.34 59.47 96.4K
15:13 59.48 59.54 59.48 59.51 77.9K
15:14 59.54 59.63 59.41 59.55 91.0K
15:15 59.58 59.61 59.32 59.37 99.5K
15:16 59.35 59.45 59.27 59.39 52.8K
15:17 59.42 59.42 59.22 59.34 53.7K
15:18 59.33 59.42 59.22 59.28 61.5K
15:19 59.32 59.38 59.29 59.34 57.4K
15:20 59.34 59.47 59.33 59.45 55.9K
15:21 59.43 59.46 59.33 59.34 63.0K
15:22 59.32 59.51 59.31 59.50 80.1K
15:23 59.52 59.60 59.52 59.53 95.6K
15:24 59.55 59.68 59.50 59.60 100.0K
15:25 59.57 59.57 59.40 59.40 55.2K
15:26 59.43 59.53 59.38 59.44 37.9K
15:27 59.48 59.59 59.46 59.52 69.1K
15:28 59.42 59.47 59.26 59.27 65.6K
15:29 59.33 59.43 59.32 59.38 58.2K
15:30 59.40 59.40 59.04 59.18 78.7K
15:31 59.17 59.31 59.11 59.13 70.7K
15:32 59.10 59.25 59.09 59.25 76.0K
15:33 59.20 59.37 59.20 59.25 63.8K
15:34 59.29 59.57 59.23 59.54 90.4K
15:35 59.53 59.56 59.24 59.32 78.8K
15:36 59.27 59.37 59.08 59.08 151.5K
15:37 59.11 59.11 58.93 58.97 122.7K
15:38 58.89 59.07 58.89 59.04 85.5K
15:39 59.04 59.04 58.82 58.91 99.4K
15:40 58.90 58.99 58.84 58.96 90.8K
15:41 58.95 59.04 58.87 58.97 109.0K
15:42 58.92 59.04 58.75 58.78 119.7K
15:43 58.73 58.90 58.73 58.79 88.0K
15:44 58.78 58.78 58.36 58.47 195.1K
15:45 58.40 58.60 58.40 58.60 217.0K
15:46 58.61 58.62 58.32 58.32 149.9K
15:47 58.39 58.43 58.26 58.41 161.0K
15:48 58.41 58.60 58.41 58.48 101.5K
15:49 58.64 58.94 58.64 58.86 132.7K
15:50 58.76 58.76 58.53 58.71 138.6K
15:51 58.72 58.81 58.62 58.62 113.2K
15:52 58.61 58.73 58.58 58.68 104.5K
15:53 58.67 58.70 58.61 58.61 125.0K
15:54 58.66 58.78 58.58 58.72 124.1K
15:55 58.79 58.79 58.45 58.48 175.1K
15:56 58.48 58.54 58.39 58.42 201.5K
15:57 58.44 58.44 58.31 58.34 247.1K
15:58 58.33 58.47 58.27 58.43 294.9K
15:59 58.41 58.44 58.21 58.22 3,695.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし