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 60.97 60.97 59.34 60.22 4,932.0K
09:31 59.86 60.05 59.10 59.58 602.5K
09:32 59.62 59.86 59.13 59.52 367.0K
09:33 59.59 59.98 59.17 59.36 319.6K
09:34 59.27 59.49 58.93 59.08 385.5K
09:35 59.24 59.78 59.03 59.78 314.2K
09:36 59.76 60.00 59.45 59.72 377.9K
09:37 59.58 59.72 59.25 59.37 226.8K
09:38 59.41 59.41 58.71 58.86 368.7K
09:39 59.04 59.40 58.76 59.18 218.9K
09:40 59.14 59.14 58.67 58.98 286.9K
09:41 58.95 59.32 58.80 59.10 192.3K
09:42 59.11 59.19 58.77 59.19 280.2K
09:43 59.14 59.84 59.14 59.84 311.1K
09:44 59.70 59.70 58.96 59.08 234.8K
09:45 58.93 59.44 58.93 59.29 186.2K
09:46 59.50 59.90 59.38 59.76 233.7K
09:47 59.76 59.79 59.58 59.73 147.3K
09:48 59.90 59.90 59.59 59.59 172.7K
09:49 59.41 59.91 59.30 59.91 243.8K
09:50 59.89 60.05 59.64 59.64 214.4K
09:51 59.67 60.15 59.67 59.97 292.3K
09:52 59.96 60.09 59.72 59.92 183.5K
09:53 59.95 59.97 59.80 59.95 107.7K
09:54 60.00 60.00 59.39 59.60 224.5K
09:55 59.59 59.98 59.59 59.70 212.0K
09:56 59.70 59.80 59.28 59.28 324.1K
09:57 59.25 59.31 59.14 59.26 136.5K
09:58 59.33 59.42 58.86 59.18 181.8K
09:59 59.21 59.25 59.00 59.02 122.6K
10:00 59.15 59.56 59.10 59.23 163.6K
10:01 59.23 59.23 58.66 58.81 269.7K
10:02 58.86 59.14 58.62 58.68 188.4K
10:03 58.64 59.04 58.64 58.90 139.2K
10:04 58.91 59.07 58.84 59.05 98.5K
10:05 58.95 59.13 58.70 59.13 114.5K
10:06 59.23 59.64 59.23 59.40 232.7K
10:07 59.36 59.49 59.33 59.49 91.3K
10:08 59.43 59.55 59.29 59.30 109.2K
10:09 59.37 59.37 59.07 59.07 112.6K
10:10 59.03 59.33 59.01 59.33 78.4K
10:11 59.32 59.33 58.43 58.43 388.4K
10:12 58.52 58.80 58.51 58.70 97.4K
10:13 58.69 58.77 58.51 58.77 158.3K
10:14 58.85 58.96 58.78 58.87 79.9K
10:15 58.77 58.80 58.56 58.75 147.1K
10:16 58.73 58.95 58.71 58.81 56.8K
10:17 58.83 59.09 58.83 58.93 99.5K
10:18 58.88 59.29 58.85 59.29 111.0K
10:19 59.34 59.45 59.03 59.06 77.6K
10:20 59.11 59.44 59.06 59.38 112.2K
10:21 59.39 59.59 59.39 59.56 124.6K
10:22 59.57 59.99 59.57 59.95 285.0K
10:23 59.90 59.96 59.75 59.77 170.7K
10:24 59.73 59.82 59.69 59.82 88.7K
10:25 59.81 59.82 59.68 59.70 65.2K
10:26 59.77 60.00 59.71 60.00 176.9K
10:27 60.00 60.00 59.91 59.99 142.7K
10:28 60.00 60.26 59.75 59.75 263.8K
10:29 59.79 59.88 59.76 59.77 93.9K
10:30 59.74 59.74 59.38 59.47 125.2K
10:31 59.49 59.56 59.12 59.17 102.7K
10:32 59.11 59.20 59.05 59.20 65.8K
10:33 59.18 59.36 59.18 59.30 58.9K
10:34 59.33 59.59 59.30 59.55 62.3K
10:35 59.55 59.55 59.25 59.25 94.6K
10:36 59.30 59.62 59.28 59.62 44.0K
10:37 59.64 59.89 59.64 59.71 97.6K
10:38 59.79 59.99 59.79 59.95 92.4K
10:39 59.94 59.98 59.86 59.93 87.1K
10:40 59.98 59.98 59.84 59.91 57.8K
10:41 59.88 59.91 59.76 59.89 93.8K
10:42 59.89 60.14 59.89 60.14 133.3K
10:43 60.19 60.39 60.00 60.03 263.2K
10:44 60.06 60.08 59.94 60.00 93.6K
10:45 60.06 60.17 59.95 59.95 136.4K
10:46 59.93 60.01 59.91 59.97 49.0K
10:47 60.03 60.10 59.98 60.05 73.7K
10:48 60.03 60.03 59.91 59.98 49.0K
10:49 60.00 60.00 59.81 59.98 44.3K
10:50 59.95 59.95 59.61 59.61 86.5K
10:51 59.53 59.53 59.32 59.42 128.5K
10:52 59.26 59.56 59.26 59.50 77.0K
10:53 59.54 59.72 59.50 59.72 58.2K
10:54 59.60 59.61 59.47 59.49 45.6K
10:55 59.52 59.63 59.45 59.51 62.6K
10:56 59.47 59.47 59.16 59.37 79.3K
10:57 59.38 59.38 59.26 59.34 30.5K
10:58 59.34 59.38 59.10 59.18 52.8K
10:59 59.16 59.16 59.05 59.05 75.1K
11:00 59.07 59.16 59.04 59.15 43.8K
11:01 59.17 59.17 59.10 59.13 51.8K
11:02 59.13 59.21 58.96 59.04 185.9K
11:03 59.08 59.30 59.08 59.27 114.1K
11:04 59.40 59.62 59.34 59.34 109.8K
11:05 59.32 59.38 59.23 59.27 29.0K
11:06 59.30 59.30 59.14 59.17 37.8K
11:07 59.21 59.21 59.06 59.08 32.8K
11:08 59.14 59.25 59.14 59.18 23.4K
11:09 59.20 59.22 58.79 58.98 106.1K
11:10 58.97 59.06 58.94 58.98 43.6K
11:11 59.01 59.04 58.96 58.97 45.9K
11:12 58.93 58.96 58.76 58.79 70.3K
11:13 58.76 58.76 58.45 58.55 196.5K
11:14 58.56 58.65 58.44 58.64 99.5K
11:15 58.60 58.66 58.56 58.66 55.7K
11:16 58.63 58.63 58.11 58.25 231.6K
11:17 58.23 58.39 58.06 58.38 141.5K
11:18 58.38 58.63 58.38 58.50 101.2K
11:19 58.55 58.59 58.44 58.50 65.6K
11:20 58.51 58.65 58.45 58.59 43.9K
11:21 58.64 58.64 58.20 58.34 94.7K
11:22 58.23 58.41 58.23 58.34 35.9K
11:23 58.38 58.57 58.37 58.47 58.2K
11:24 58.48 58.51 58.03 58.03 88.6K
11:25 58.03 58.31 58.03 58.19 110.7K
11:26 58.11 58.24 58.04 58.13 71.6K
11:27 58.07 58.18 58.01 58.12 68.8K
11:28 57.93 57.93 57.75 57.92 306.1K
11:29 57.89 58.10 57.78 57.98 93.2K
11:30 57.78 57.83 57.66 57.66 124.7K
11:31 57.69 58.11 57.69 58.10 152.6K
11:32 58.10 58.10 57.68 57.68 80.5K
11:33 57.57 57.73 57.52 57.57 129.4K
11:34 57.59 57.90 57.53 57.90 64.2K
11:35 57.87 57.91 57.59 57.63 70.9K
11:36 57.55 57.60 57.43 57.43 167.2K
11:37 57.43 57.51 57.25 57.31 148.8K
11:38 57.29 57.35 57.20 57.30 101.9K
11:39 57.24 57.39 57.20 57.32 101.5K
11:40 57.30 57.49 57.25 57.37 57.4K
11:41 57.43 57.92 57.43 57.85 91.0K
11:42 57.89 57.89 57.61 57.78 61.1K
11:43 57.76 57.81 57.55 57.74 55.7K
11:44 57.78 57.79 57.72 57.76 45.2K
11:45 57.80 58.02 57.77 58.02 71.6K
11:46 58.01 58.01 57.86 57.87 69.1K
11:47 57.86 57.97 57.86 57.91 53.2K
11:48 57.91 57.93 57.62 57.70 68.3K
11:49 57.75 57.94 57.74 57.89 30.0K
11:50 57.87 57.89 57.67 57.67 41.8K
11:51 57.70 57.72 57.55 57.58 51.0K
11:52 57.59 57.59 57.41 57.48 60.2K
11:53 57.46 57.48 57.34 57.45 67.7K
11:54 57.44 57.55 57.40 57.40 23.9K
11:55 57.40 57.63 57.40 57.57 31.1K
11:56 57.57 57.66 57.50 57.60 41.1K
11:57 57.61 57.69 57.44 57.53 67.1K
11:58 57.57 57.69 57.46 57.65 183.8K
11:59 57.64 57.85 57.64 57.83 45.2K
12:00 57.79 57.80 57.70 57.79 46.0K
12:01 57.87 57.93 57.53 57.53 46.5K
12:02 57.50 57.56 57.44 57.53 58.1K
12:03 57.51 57.51 57.34 57.37 54.9K
12:04 57.34 57.46 57.33 57.44 21.3K
12:05 57.50 57.67 57.50 57.63 31.6K
12:06 57.62 57.64 57.40 57.54 39.1K
12:07 57.54 57.63 57.51 57.59 22.4K
12:08 57.57 57.60 57.36 57.38 26.0K
12:09 57.36 57.46 57.32 57.46 29.2K
12:10 57.42 57.54 57.42 57.47 34.0K
12:11 57.47 57.51 57.22 57.30 63.9K
12:12 57.35 57.55 57.20 57.55 67.5K
12:13 57.55 57.80 57.52 57.73 64.4K
12:14 57.73 57.75 57.60 57.60 28.6K
12:15 57.64 57.86 57.61 57.72 35.4K
12:16 57.71 57.71 57.48 57.55 28.9K
12:17 57.56 57.63 57.55 57.63 18.8K
12:18 57.62 57.62 57.41 57.48 26.8K
12:19 57.47 57.58 57.47 57.53 13.5K
12:20 57.50 57.68 57.50 57.58 44.1K
12:21 57.54 57.54 57.29 57.41 60.2K
12:22 57.38 57.38 57.25 57.30 46.8K
12:23 57.33 57.35 57.29 57.30 21.1K
12:24 57.28 57.33 57.24 57.26 56.8K
12:25 57.25 57.45 57.25 57.31 21.3K
12:26 57.34 57.35 57.29 57.33 17.0K
12:27 57.30 57.36 57.27 57.35 20.9K
12:28 57.35 57.35 57.26 57.33 18.7K
12:29 57.31 57.35 57.26 57.26 16.2K
12:30 57.24 57.40 57.19 57.40 74.9K
12:31 57.39 57.41 57.32 57.33 24.0K
12:32 57.33 57.42 57.33 57.36 57.2K
12:33 57.26 57.26 57.04 57.16 83.0K
12:34 57.10 57.17 57.01 57.09 146.2K
12:35 57.11 57.20 57.09 57.14 50.6K
12:36 57.17 57.20 57.15 57.16 37.1K
12:37 57.17 57.17 56.81 56.93 81.0K
12:38 57.00 57.07 56.92 56.92 59.2K
12:39 56.89 56.90 56.74 56.78 129.5K
12:40 56.80 56.95 56.77 56.90 74.7K
12:41 56.91 57.03 56.86 56.89 60.4K
12:42 56.90 57.11 56.90 57.00 42.9K
12:43 57.00 57.00 56.84 56.98 46.0K
12:44 56.98 56.99 56.89 56.90 40.1K
12:45 56.85 56.85 56.73 56.82 51.5K
12:46 56.79 56.85 56.75 56.85 34.0K
12:47 56.83 56.94 56.80 56.92 64.2K
12:48 56.90 56.99 56.80 56.82 22.6K
12:49 56.85 56.92 56.85 56.90 36.4K
12:50 56.89 57.04 56.89 56.99 34.9K
12:51 56.99 57.08 56.98 57.00 64.5K
12:52 56.99 57.00 56.92 56.94 31.3K
12:53 56.94 56.96 56.88 56.89 30.4K
12:54 56.89 56.99 56.87 56.93 21.2K
12:55 56.96 57.01 56.90 56.97 27.6K
12:56 56.96 57.32 56.96 57.32 81.0K
12:57 57.32 57.39 57.23 57.23 76.8K
12:58 57.25 57.28 57.18 57.24 49.8K
12:59 57.25 57.35 57.25 57.32 38.8K
13:00 57.35 57.37 57.24 57.37 44.1K
13:01 57.39 57.44 57.34 57.44 44.5K
13:02 57.40 57.52 57.37 57.52 46.5K
13:03 57.57 57.58 57.40 57.41 29.5K
13:04 57.40 57.53 57.38 57.49 32.9K
13:05 57.46 57.63 57.46 57.59 47.6K
13:06 57.61 57.61 57.50 57.50 48.7K
13:07 57.49 57.55 57.49 57.55 21.1K
13:08 57.53 57.70 57.53 57.69 45.5K
13:09 57.69 57.75 57.51 57.57 42.7K
13:10 57.58 57.60 57.50 57.52 21.5K
13:11 57.50 57.58 57.50 57.55 30.4K
13:12 57.56 57.69 57.53 57.54 52.1K
13:13 57.57 57.60 57.54 57.59 18.1K
13:14 57.57 57.62 57.50 57.60 24.2K
13:15 57.58 57.60 57.52 57.55 16.4K
13:16 57.55 57.63 57.55 57.63 17.1K
13:17 57.64 57.65 57.57 57.64 32.4K
13:18 57.61 57.61 57.57 57.58 15.0K
13:19 57.59 57.59 57.47 57.50 71.2K
13:20 57.48 57.58 57.48 57.54 22.7K
13:21 57.52 57.57 57.46 57.57 24.2K
13:22 57.56 57.68 57.53 57.61 33.1K
13:23 57.60 57.67 57.55 57.67 26.3K
13:24 57.65 57.65 57.46 57.47 39.8K
13:25 57.48 57.53 57.44 57.53 19.1K
13:26 57.50 57.57 57.50 57.51 12.1K
13:27 57.55 57.59 57.54 57.57 10.0K
13:28 57.54 57.54 57.48 57.51 14.4K
13:29 57.48 57.52 57.42 57.46 17.5K
13:30 57.46 57.60 57.44 57.60 28.0K
13:31 57.57 57.60 57.52 57.58 19.7K
13:32 57.55 57.60 57.52 57.55 13.6K
13:33 57.60 57.66 57.52 57.57 126.7K
13:34 57.54 57.56 57.48 57.56 35.5K
13:35 57.58 57.83 57.58 57.69 35.1K
13:36 57.69 57.91 57.69 57.89 67.3K
13:37 57.86 57.88 57.73 57.83 45.4K
13:38 57.84 57.96 57.82 57.96 52.4K
13:39 57.94 57.98 57.87 57.93 58.3K
13:40 57.95 57.96 57.87 57.90 27.6K
13:41 57.95 57.95 57.86 57.86 17.5K
13:42 57.87 57.87 57.74 57.82 31.2K
13:43 57.86 58.00 57.86 57.98 70.7K
13:44 57.98 58.12 57.95 58.11 49.5K
13:45 58.11 58.22 58.07 58.18 74.9K
13:46 58.14 58.23 58.11 58.13 43.7K
13:47 58.10 58.16 58.08 58.11 43.5K
13:48 58.14 58.33 58.09 58.30 66.4K
13:49 58.25 58.44 58.25 58.41 94.5K
13:50 58.39 58.41 58.28 58.34 81.2K
13:51 58.27 58.34 58.27 58.33 22.2K
13:52 58.31 58.33 58.09 58.09 53.6K
13:53 58.09 58.13 58.04 58.09 36.5K
13:54 58.06 58.06 57.98 58.03 35.8K
13:55 58.04 58.22 58.03 58.22 50.0K
13:56 58.15 58.15 57.89 57.89 71.6K
13:57 57.91 58.00 57.90 58.00 63.5K
13:58 57.98 58.03 57.95 57.97 18.4K
13:59 57.97 58.07 57.93 58.05 30.7K
14:00 57.99 58.25 57.97 58.18 58.0K
14:01 58.22 58.30 58.16 58.27 25.2K
14:02 58.28 58.30 58.25 58.29 26.8K
14:03 58.29 58.30 58.15 58.23 32.9K
14:04 58.25 58.37 58.25 58.35 33.3K
14:05 58.35 58.40 58.30 58.37 27.3K
14:06 58.38 58.51 58.38 58.50 66.8K
14:07 58.45 58.55 58.43 58.54 46.2K
14:08 58.58 58.62 58.47 58.51 56.4K
14:09 58.53 58.56 58.47 58.52 33.3K
14:10 58.52 58.62 58.50 58.55 64.6K
14:11 58.60 58.60 58.50 58.52 25.8K
14:12 58.53 58.58 58.53 58.57 16.1K
14:13 58.58 58.65 58.55 58.62 34.7K
14:14 58.63 58.63 58.41 58.47 52.7K
14:15 58.45 58.47 58.38 58.41 45.7K
14:16 58.39 58.49 58.37 58.45 24.1K
14:17 58.45 58.52 58.45 58.52 31.7K
14:18 58.51 58.51 58.38 58.38 36.5K
14:19 58.36 58.39 58.32 58.38 16.4K
14:20 58.41 58.41 58.30 58.39 26.7K
14:21 58.38 58.45 58.35 58.43 14.3K
14:22 58.41 58.45 58.37 58.42 20.6K
14:23 58.48 58.49 58.21 58.23 41.7K
14:24 58.31 58.31 58.23 58.30 28.3K
14:25 58.35 58.39 58.27 58.27 32.0K
14:26 58.28 58.28 58.14 58.14 27.8K
14:27 58.16 58.39 58.14 58.39 30.3K
14:28 58.39 58.39 58.28 58.39 19.5K
14:29 58.37 58.37 58.14 58.24 35.2K
14:30 58.15 58.28 58.15 58.23 6.9K
14:31 58.21 58.22 58.13 58.14 30.0K
14:32 58.13 58.20 58.08 58.20 27.4K
14:33 58.16 58.20 58.14 58.14 12.1K
14:34 58.17 58.28 58.15 58.26 32.5K
14:35 58.25 58.29 58.22 58.27 14.2K
14:36 58.27 58.34 58.23 58.34 13.4K
14:37 58.39 58.39 58.27 58.27 27.2K
14:38 58.22 58.24 58.20 58.23 12.3K
14:39 58.21 58.35 58.19 58.32 42.9K
14:40 58.32 58.33 58.20 58.22 40.1K
14:41 58.21 58.30 58.19 58.26 24.4K
14:42 58.29 58.29 58.13 58.17 20.1K
14:43 58.15 58.16 58.11 58.13 15.8K
14:44 58.16 58.17 58.11 58.13 23.3K
14:45 57.97 57.98 57.82 57.82 115.1K
14:46 57.85 57.88 57.77 57.78 48.0K
14:47 57.76 57.78 57.62 57.65 56.6K
14:48 57.65 57.77 57.65 57.77 20.3K
14:49 57.75 57.83 57.70 57.75 15.3K
14:50 57.71 57.78 57.70 57.77 15.5K
14:51 57.77 57.87 57.63 57.63 32.3K
14:52 57.61 57.77 57.61 57.77 74.8K
14:53 57.74 57.74 57.62 57.65 14.3K
14:54 57.65 57.73 57.62 57.67 14.1K
14:55 57.68 57.79 57.66 57.77 23.3K
14:56 57.77 57.84 57.73 57.84 17.7K
14:57 57.82 57.84 57.79 57.82 15.0K
14:58 57.83 57.85 57.71 57.71 20.8K
14:59 57.70 57.71 57.45 57.45 100.5K
15:00 57.41 57.49 57.41 57.49 40.6K
15:01 57.49 57.54 57.49 57.51 22.2K
15:02 57.50 57.50 57.29 57.33 125.5K
15:03 57.35 57.38 57.32 57.32 28.0K
15:04 57.33 57.35 57.25 57.25 26.4K
15:05 57.23 57.38 57.22 57.37 51.3K
15:06 57.35 57.45 57.28 57.28 28.7K
15:07 57.28 57.32 57.26 57.31 28.4K
15:08 57.36 57.39 57.28 57.35 48.6K
15:09 57.35 57.36 57.24 57.25 19.0K
15:10 57.24 57.40 57.23 57.40 26.0K
15:11 57.38 57.46 57.35 57.37 23.0K
15:12 57.37 57.40 57.34 57.37 21.7K
15:13 57.35 57.36 57.21 57.26 23.5K
15:14 57.25 57.31 57.16 57.16 31.3K
15:15 57.19 57.34 57.16 57.29 29.8K
15:16 57.27 57.27 57.21 57.25 18.2K
15:17 57.22 57.25 57.15 57.18 23.4K
15:18 57.18 57.22 57.11 57.13 37.0K
15:19 57.28 57.40 57.28 57.37 33.8K
15:20 57.39 57.62 57.37 57.62 64.6K
15:21 57.59 57.65 57.58 57.59 43.1K
15:22 57.61 57.65 57.57 57.57 22.6K
15:23 57.62 57.64 57.50 57.59 49.8K
15:24 57.60 57.61 57.48 57.55 32.6K
15:25 57.55 57.67 57.55 57.60 21.4K
15:26 57.60 57.63 57.58 57.60 17.8K
15:27 57.62 57.73 57.59 57.61 53.4K
15:28 57.60 57.65 57.56 57.56 14.5K
15:29 57.56 57.58 57.49 57.50 59.3K
15:30 57.37 57.46 57.26 57.43 67.7K
15:31 57.44 57.63 57.44 57.50 42.7K
15:32 57.45 57.50 57.41 57.48 20.8K
15:33 57.49 57.54 57.45 57.54 24.5K
15:34 57.48 57.53 57.46 57.51 39.7K
15:35 57.56 57.68 57.56 57.63 57.7K
15:36 57.59 57.74 57.57 57.73 47.3K
15:37 57.75 57.82 57.64 57.64 67.0K
15:38 57.64 57.65 57.56 57.57 20.6K
15:39 57.57 57.64 57.56 57.59 22.1K
15:40 57.59 57.67 57.59 57.66 19.8K
15:41 57.66 57.67 57.61 57.61 34.7K
15:42 57.61 57.79 57.61 57.78 39.7K
15:43 57.75 57.82 57.71 57.74 51.3K
15:44 57.82 57.86 57.78 57.86 116.3K
15:45 57.87 57.98 57.86 57.89 59.4K
15:46 57.91 58.08 57.91 58.03 82.4K
15:47 58.01 58.08 58.01 58.06 61.9K
15:48 58.10 58.12 57.94 57.97 59.3K
15:49 58.00 58.06 57.99 58.05 76.1K
15:50 58.07 58.08 57.92 58.00 56.5K
15:51 57.97 58.06 57.94 58.06 68.9K
15:52 58.07 58.25 58.05 58.23 96.9K
15:53 58.23 58.33 58.22 58.33 63.7K
15:54 58.33 58.44 58.33 58.35 133.4K
15:55 58.35 58.39 58.31 58.36 116.3K
15:56 58.37 58.49 58.37 58.48 123.4K
15:57 58.49 58.64 58.49 58.57 192.1K
15:58 58.49 58.60 58.44 58.59 174.0K
15:59 58.59 58.66 58.50 58.55 3,703.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし