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 55.49 55.93 55.41 55.80 4,511.2K
09:31 55.62 56.00 55.55 55.62 486.5K
09:32 55.70 56.16 55.70 55.76 423.0K
09:33 55.79 55.88 55.15 55.33 327.0K
09:34 55.37 55.74 55.37 55.60 166.1K
09:35 55.65 55.74 55.36 55.49 181.0K
09:36 55.60 55.60 55.17 55.17 213.0K
09:37 55.11 55.16 54.81 54.96 512.2K
09:38 54.93 55.16 54.81 55.07 238.6K
09:39 54.94 55.51 54.94 55.45 230.9K
09:40 55.38 55.49 55.27 55.27 216.0K
09:41 55.31 55.79 55.31 55.74 206.0K
09:42 55.59 55.62 55.43 55.54 127.5K
09:43 55.57 55.64 55.24 55.42 143.8K
09:44 55.43 55.49 55.29 55.45 132.8K
09:45 55.50 55.96 55.46 55.89 197.5K
09:46 55.93 55.99 55.84 55.99 297.2K
09:47 56.00 56.39 55.96 56.39 359.6K
09:48 56.44 56.44 56.02 56.23 256.0K
09:49 56.21 56.75 56.16 56.75 362.5K
09:50 56.72 56.95 56.70 56.70 307.4K
09:51 56.63 56.90 56.61 56.75 168.7K
09:52 56.75 56.96 56.75 56.82 203.9K
09:53 56.82 56.93 56.68 56.68 149.1K
09:54 56.68 56.79 56.59 56.79 104.9K
09:55 56.71 56.78 56.46 56.72 541.0K
09:56 56.72 56.79 56.50 56.54 106.8K
09:57 56.51 56.51 56.33 56.42 145.8K
09:58 56.47 56.93 56.44 56.93 110.5K
09:59 56.93 56.93 56.67 56.74 154.8K
10:00 56.73 56.93 56.59 56.88 100.7K
10:01 56.89 57.13 56.89 57.06 247.5K
10:02 57.05 57.17 56.94 57.17 140.7K
10:03 57.17 57.40 57.16 57.25 224.8K
10:04 57.23 57.43 57.11 57.43 140.9K
10:05 57.48 57.94 57.46 57.72 381.7K
10:06 57.73 57.83 57.62 57.65 113.2K
10:07 57.67 58.11 57.67 58.11 219.9K
10:08 58.15 58.15 58.04 58.09 209.1K
10:09 58.10 58.20 58.02 58.20 138.0K
10:10 58.19 59.00 58.19 58.96 422.6K
10:11 59.11 59.18 58.79 58.85 547.7K
10:12 58.75 59.00 58.65 58.89 235.7K
10:13 58.97 59.05 58.82 58.93 195.6K
10:14 58.86 59.05 58.79 58.79 161.5K
10:15 58.78 58.83 58.58 58.78 185.8K
10:16 58.70 58.70 58.26 58.28 193.8K
10:17 58.29 58.31 58.05 58.16 184.3K
10:18 58.17 58.17 57.76 57.83 198.7K
10:19 57.91 58.03 57.59 57.59 155.8K
10:20 57.68 58.28 57.68 58.12 169.0K
10:21 58.19 58.19 57.82 57.85 115.8K
10:22 57.79 57.82 57.57 57.65 100.5K
10:23 57.77 57.80 57.67 57.72 59.1K
10:24 57.69 57.77 57.57 57.57 111.9K
10:25 57.52 57.54 57.31 57.43 138.8K
10:26 57.44 57.65 57.38 57.65 115.8K
10:27 57.68 57.68 57.47 57.47 89.1K
10:28 57.50 57.85 57.48 57.79 64.0K
10:29 57.74 57.88 57.63 57.88 62.6K
10:30 57.85 58.28 57.85 58.15 187.4K
10:31 58.12 58.22 57.92 57.93 70.9K
10:32 58.00 58.22 58.00 58.21 77.7K
10:33 58.24 58.36 58.14 58.14 59.7K
10:34 58.17 58.19 57.99 57.99 109.8K
10:35 57.94 58.05 57.84 57.86 42.3K
10:36 57.90 58.10 57.87 58.10 49.9K
10:37 58.12 58.12 57.79 57.83 43.6K
10:38 57.82 58.02 57.73 57.92 38.1K
10:39 57.98 58.09 57.89 57.90 38.8K
10:40 57.86 58.02 57.82 58.02 37.4K
10:41 57.99 58.07 57.94 57.98 40.2K
10:42 58.01 58.11 57.98 58.10 39.1K
10:43 58.22 58.40 58.20 58.31 113.9K
10:44 58.33 58.36 58.27 58.36 67.4K
10:45 58.33 58.39 58.14 58.15 43.4K
10:46 58.15 58.20 58.12 58.19 32.4K
10:47 58.18 58.20 57.96 58.02 49.4K
10:48 58.06 58.06 57.96 57.96 51.1K
10:49 57.97 58.01 57.80 57.91 86.5K
10:50 57.85 57.95 57.77 57.77 251.1K
10:51 57.83 57.83 57.72 57.75 52.1K
10:52 57.75 57.81 57.74 57.81 22.2K
10:53 57.79 57.97 57.79 57.97 39.2K
10:54 58.05 58.14 58.00 58.14 58.3K
10:55 58.14 58.47 58.09 58.33 81.6K
10:56 58.30 58.41 58.26 58.28 39.0K
10:57 58.36 58.38 58.22 58.32 33.4K
10:58 58.32 58.58 58.30 58.54 112.5K
10:59 58.56 58.56 58.43 58.48 98.0K
11:00 58.50 58.62 58.50 58.52 114.7K
11:01 58.57 58.96 58.57 58.83 152.0K
11:02 58.86 58.96 58.86 58.94 120.3K
11:03 59.07 59.34 58.94 59.06 277.5K
11:04 59.08 59.34 59.08 59.23 125.7K
11:05 59.24 59.28 59.15 59.17 82.3K
11:06 59.17 59.36 59.15 59.36 78.8K
11:07 59.37 59.37 59.10 59.15 130.1K
11:08 59.13 59.25 58.96 59.00 82.4K
11:09 58.95 58.98 58.79 58.88 80.8K
11:10 58.93 58.99 58.74 58.99 58.5K
11:11 58.98 59.14 58.98 59.09 51.8K
11:12 59.13 59.22 59.02 59.06 40.0K
11:13 59.07 59.07 58.88 58.95 39.9K
11:14 58.96 58.96 58.64 58.69 63.4K
11:15 58.68 58.96 58.68 58.96 56.6K
11:16 58.94 59.32 58.94 59.30 116.9K
11:17 59.36 59.45 59.33 59.44 157.5K
11:18 59.45 59.45 59.09 59.09 166.6K
11:19 59.16 59.16 58.92 59.13 85.1K
11:20 59.08 59.14 58.91 58.91 31.9K
11:21 58.85 58.86 58.65 58.77 68.2K
11:22 58.78 58.97 58.75 58.97 48.9K
11:23 59.01 59.01 58.86 58.89 48.7K
11:24 58.84 58.86 58.78 58.82 31.0K
11:25 58.78 58.93 58.78 58.91 20.1K
11:26 58.92 58.92 58.65 58.68 49.1K
11:27 58.72 58.76 58.67 58.73 31.1K
11:28 58.71 58.91 58.71 58.91 55.1K
11:29 58.90 59.00 58.90 58.91 62.9K
11:30 58.89 58.92 58.78 58.80 36.8K
11:31 58.79 58.79 58.70 58.71 38.0K
11:32 58.70 58.85 58.70 58.85 29.5K
11:33 58.92 58.99 58.85 58.87 66.1K
11:34 58.85 58.94 58.81 58.90 41.5K
11:35 58.90 58.90 58.71 58.80 62.1K
11:36 58.83 58.89 58.73 58.73 27.6K
11:37 58.73 58.94 58.73 58.93 36.0K
11:38 58.95 59.00 58.93 58.99 63.8K
11:39 58.98 59.00 58.78 58.78 34.9K
11:40 58.80 58.86 58.75 58.86 36.3K
11:41 58.90 58.93 58.75 58.77 25.7K
11:42 58.75 58.77 58.68 58.77 45.4K
11:43 58.78 58.89 58.76 58.81 23.6K
11:44 58.82 58.82 58.66 58.68 46.9K
11:45 58.67 58.67 58.46 58.55 107.2K
11:46 58.59 58.86 58.59 58.82 45.4K
11:47 58.79 58.79 58.45 58.45 55.9K
11:48 58.48 58.57 58.46 58.51 46.7K
11:49 58.46 58.51 58.43 58.48 32.5K
11:50 58.44 58.44 58.35 58.41 46.4K
11:51 58.39 58.40 58.28 58.36 38.5K
11:52 58.35 58.44 58.35 58.42 25.8K
11:53 58.44 58.59 58.40 58.59 34.6K
11:54 58.61 58.69 58.52 58.60 43.9K
11:55 58.64 58.85 58.64 58.80 51.5K
11:56 58.77 58.88 58.72 58.77 33.5K
11:57 58.80 58.83 58.79 58.79 37.2K
11:58 58.81 58.92 58.80 58.92 43.9K
11:59 58.89 58.98 58.88 58.88 51.4K
12:00 58.90 58.94 58.82 58.94 35.8K
12:01 58.92 59.00 58.89 59.00 118.7K
12:02 59.00 59.00 58.96 59.00 41.6K
12:03 58.97 59.14 58.91 59.03 83.0K
12:04 59.03 59.17 59.03 59.13 50.1K
12:05 59.14 59.25 59.11 59.18 60.2K
12:06 59.17 59.23 59.10 59.13 51.1K
12:07 59.13 59.26 59.13 59.24 52.4K
12:08 59.24 59.25 59.14 59.16 35.6K
12:09 59.18 59.19 59.14 59.16 29.0K
12:10 59.16 59.17 59.09 59.15 32.1K
12:11 59.15 59.15 59.05 59.08 39.1K
12:12 59.08 59.08 58.78 58.84 65.8K
12:13 58.78 58.78 58.61 58.72 73.6K
12:14 58.71 58.75 58.67 58.73 28.8K
12:15 58.74 58.78 58.48 58.52 94.2K
12:16 58.51 58.58 58.40 58.58 71.5K
12:17 58.58 58.58 58.41 58.43 46.2K
12:18 58.40 58.46 58.29 58.33 58.9K
12:19 58.41 58.53 58.38 58.53 150.6K
12:20 58.45 58.58 58.30 58.39 168.0K
12:21 58.36 58.59 58.36 58.59 26.9K
12:22 58.60 58.86 58.59 58.82 42.2K
12:23 58.82 59.03 58.79 58.93 70.4K
12:24 58.89 58.95 58.84 58.89 29.0K
12:25 58.88 58.88 58.82 58.88 21.1K
12:26 58.80 58.83 58.55 58.62 25.0K
12:27 58.62 58.62 58.40 58.48 50.4K
12:28 58.46 58.48 58.41 58.43 19.0K
12:29 58.39 58.52 58.39 58.52 36.5K
12:30 58.51 58.51 58.38 58.44 24.5K
12:31 58.44 58.49 58.42 58.44 15.8K
12:32 58.45 58.73 58.44 58.73 37.6K
12:33 58.75 58.82 58.69 58.74 40.5K
12:34 58.68 58.80 58.68 58.75 23.6K
12:35 58.75 58.78 58.70 58.73 17.1K
12:36 58.76 58.81 58.76 58.81 21.1K
12:37 58.84 58.88 58.73 58.79 49.4K
12:38 58.77 58.98 58.76 58.97 103.4K
12:39 58.98 58.98 58.77 58.84 44.1K
12:40 58.86 58.93 58.82 58.91 32.7K
12:41 58.93 59.00 58.90 58.98 131.7K
12:42 58.95 59.03 58.95 58.99 112.2K
12:43 58.99 59.16 58.94 58.98 95.5K
12:44 58.97 59.05 58.95 59.00 30.4K
12:45 59.02 59.11 58.96 59.03 69.9K
12:46 59.01 59.06 58.95 58.96 39.2K
12:47 58.96 59.09 58.96 59.05 53.5K
12:48 59.08 59.17 59.01 59.16 57.4K
12:49 59.10 59.14 59.04 59.06 52.5K
12:50 59.02 59.20 59.02 59.15 64.6K
12:51 59.13 59.19 59.02 59.02 41.0K
12:52 59.01 59.03 58.98 59.00 29.3K
12:53 59.08 59.11 58.95 58.98 46.8K
12:54 58.96 58.97 58.91 58.96 18.9K
12:55 58.95 59.03 58.92 58.94 30.8K
12:56 58.94 58.94 58.83 58.83 31.4K
12:57 58.81 58.84 58.74 58.74 39.5K
12:58 58.75 58.78 58.70 58.77 24.1K
12:59 58.80 58.81 58.74 58.77 29.3K
13:00 58.76 58.87 58.76 58.87 20.2K
13:01 58.87 58.92 58.85 58.88 18.9K
13:02 58.83 58.87 58.76 58.79 17.2K
13:03 58.79 58.92 58.79 58.88 10.2K
13:04 58.89 59.15 58.89 59.15 46.6K
13:05 59.10 59.18 58.99 59.02 70.5K
13:06 59.04 59.20 58.99 59.20 48.2K
13:07 59.22 59.35 59.14 59.19 106.1K
13:08 59.17 59.21 59.08 59.10 21.7K
13:09 59.13 59.14 59.02 59.02 32.3K
13:10 59.00 59.03 58.99 59.01 24.9K
13:11 58.98 58.98 58.92 58.95 24.1K
13:12 58.88 58.93 58.85 58.92 27.8K
13:13 58.93 58.99 58.92 58.97 33.2K
13:14 59.01 59.04 58.99 59.03 28.8K
13:15 59.01 59.24 59.01 59.21 45.3K
13:16 59.24 59.45 59.24 59.30 92.4K
13:17 59.33 59.33 59.25 59.25 41.4K
13:18 59.24 59.35 59.24 59.25 42.1K
13:19 59.23 59.56 59.23 59.56 132.8K
13:20 59.56 59.64 59.52 59.58 111.9K
13:21 59.58 59.65 59.53 59.54 83.4K
13:22 59.53 59.54 59.27 59.27 61.9K
13:23 59.27 59.27 59.19 59.23 67.9K
13:24 59.23 59.27 59.11 59.11 43.1K
13:25 59.10 59.16 58.94 59.03 46.4K
13:26 59.00 59.16 58.88 59.16 69.7K
13:27 59.22 59.51 59.21 59.44 64.9K
13:28 59.44 59.54 59.38 59.54 51.4K
13:29 59.53 59.79 59.50 59.78 116.0K
13:30 59.74 59.75 59.59 59.75 80.1K
13:31 59.76 59.89 59.74 59.89 92.0K
13:32 59.86 60.38 59.85 60.37 522.6K
13:33 60.37 60.41 60.33 60.41 97.7K
13:34 60.40 60.95 60.40 60.86 409.1K
13:35 60.90 61.16 60.90 61.11 355.5K
13:36 61.23 61.60 61.23 61.30 365.9K
13:37 61.26 61.54 61.13 61.24 287.6K
13:38 61.26 61.28 60.96 61.09 153.5K
13:39 61.09 61.09 60.80 60.85 113.9K
13:40 60.81 60.93 60.70 60.93 126.3K
13:41 60.96 61.34 60.96 61.17 172.2K
13:42 61.21 61.39 61.14 61.28 191.8K
13:43 61.33 61.40 61.24 61.29 174.8K
13:44 61.37 61.43 61.26 61.33 147.0K
13:45 61.44 61.44 61.03 61.08 114.3K
13:46 61.12 61.56 61.12 61.47 157.4K
13:47 61.29 61.41 61.21 61.35 59.0K
13:48 61.35 61.35 61.07 61.26 78.4K
13:49 61.20 61.25 61.12 61.12 49.7K
13:50 61.11 61.18 60.92 60.95 94.1K
13:51 60.95 61.09 60.95 61.06 74.2K
13:52 61.02 61.03 60.73 60.77 97.8K
13:53 60.80 60.99 60.74 60.97 101.1K
13:54 60.95 61.11 60.93 61.11 67.5K
13:55 61.11 61.22 61.09 61.12 79.5K
13:56 61.10 61.10 60.80 61.02 60.4K
13:57 61.00 61.16 61.00 61.07 53.6K
13:58 61.08 61.34 61.07 61.13 73.6K
13:59 61.15 61.40 61.15 61.39 102.1K
14:00 61.36 61.37 61.20 61.28 56.9K
14:01 61.26 61.29 61.06 61.29 64.6K
14:02 61.29 61.30 61.23 61.25 35.9K
14:03 61.25 61.27 61.17 61.27 55.7K
14:04 61.17 61.33 61.17 61.33 73.5K
14:05 61.30 61.35 61.30 61.32 74.9K
14:06 61.32 61.34 61.26 61.34 31.8K
14:07 61.33 61.40 61.20 61.21 83.9K
14:08 61.22 61.22 61.01 61.19 111.9K
14:09 61.17 61.21 60.91 60.98 49.5K
14:10 60.93 60.96 60.89 60.93 64.8K
14:11 60.96 61.11 60.96 61.08 53.1K
14:12 61.08 61.17 60.98 60.98 39.9K
14:13 61.00 61.06 60.95 60.95 36.0K
14:14 60.93 61.00 60.90 61.00 56.8K
14:15 61.00 61.17 61.00 61.07 60.7K
14:16 61.15 61.18 61.05 61.12 35.5K
14:17 61.10 61.14 60.99 60.99 59.8K
14:18 60.98 61.23 60.98 61.20 64.1K
14:19 61.19 61.38 61.19 61.31 78.8K
14:20 61.27 61.30 61.17 61.17 28.4K
14:21 61.18 61.19 61.14 61.15 23.1K
14:22 61.12 61.21 61.10 61.15 57.9K
14:23 61.17 61.22 61.14 61.21 36.8K
14:24 61.21 61.32 61.20 61.32 50.6K
14:25 61.32 61.40 61.26 61.32 54.5K
14:26 61.32 61.34 61.23 61.33 86.9K
14:27 61.35 61.38 61.30 61.33 43.1K
14:28 61.30 61.30 61.07 61.12 72.3K
14:29 61.12 61.27 61.12 61.25 27.0K
14:30 61.35 61.54 61.33 61.33 155.8K
14:31 61.35 61.35 61.14 61.16 49.0K
14:32 61.17 61.24 61.05 61.05 44.1K
14:33 61.11 61.18 61.08 61.18 42.3K
14:34 61.17 61.17 60.95 60.95 77.1K
14:35 60.96 61.14 60.96 61.08 53.7K
14:36 61.04 61.04 60.75 60.95 127.8K
14:37 60.94 61.04 60.85 60.85 47.7K
14:38 60.82 60.85 60.75 60.79 55.3K
14:39 60.79 60.94 60.78 60.84 60.4K
14:40 60.85 60.88 60.60 60.70 92.2K
14:41 60.69 60.78 60.55 60.65 64.5K
14:42 60.67 60.82 60.62 60.77 70.2K
14:43 60.89 60.89 60.65 60.66 44.8K
14:44 60.66 60.79 60.55 60.55 63.2K
14:45 60.54 60.54 60.37 60.51 126.6K
14:46 60.42 60.45 60.28 60.32 80.4K
14:47 60.33 60.56 60.28 60.55 69.8K
14:48 60.57 60.57 60.39 60.49 74.7K
14:49 60.51 60.56 60.36 60.53 60.9K
14:50 60.51 60.53 60.33 60.39 56.8K
14:51 60.35 60.50 60.35 60.50 32.5K
14:52 60.52 60.60 60.49 60.56 42.1K
14:53 60.58 60.58 60.30 60.33 59.2K
14:54 60.29 60.29 60.10 60.13 80.2K
14:55 60.17 60.25 60.14 60.21 38.3K
14:56 60.25 60.25 60.11 60.14 72.7K
14:57 60.13 60.14 59.93 59.94 319.7K
14:58 59.98 60.01 59.86 59.86 140.3K
14:59 59.89 60.02 59.83 60.01 59.1K
15:00 59.93 59.99 59.87 59.89 37.0K
15:01 59.90 60.01 59.90 60.00 49.2K
15:02 60.02 60.02 59.80 59.86 42.3K
15:03 59.93 60.00 59.83 59.83 37.7K
15:04 59.77 59.80 59.56 59.56 110.0K
15:05 59.59 59.59 59.40 59.56 90.9K
15:06 59.56 59.70 59.50 59.65 86.7K
15:07 59.71 59.90 59.65 59.90 107.6K
15:08 59.89 59.94 59.77 59.86 97.7K
15:09 59.91 59.91 59.77 59.78 44.2K
15:10 59.71 59.98 59.71 59.94 56.5K
15:11 59.93 59.96 59.65 59.65 67.3K
15:12 59.74 59.80 59.65 59.66 40.2K
15:13 59.65 59.67 59.36 59.40 90.9K
15:14 59.45 59.70 59.45 59.62 50.5K
15:15 59.58 59.72 59.58 59.72 38.8K
15:16 59.58 59.64 59.55 59.58 42.0K
15:17 59.62 59.70 59.53 59.54 28.4K
15:18 59.53 59.62 59.51 59.51 32.6K
15:19 59.47 59.60 59.47 59.59 28.9K
15:20 59.68 59.96 59.68 59.92 125.5K
15:21 59.97 60.04 59.94 59.96 102.8K
15:22 59.93 60.06 59.87 60.05 62.8K
15:23 60.05 60.48 60.05 60.36 103.2K
15:24 60.36 60.36 60.16 60.28 65.7K
15:25 60.25 60.26 60.05 60.07 39.3K
15:26 60.08 60.10 59.95 59.98 37.1K
15:27 59.95 59.97 59.83 59.90 45.5K
15:28 59.90 59.90 59.80 59.81 34.6K
15:29 59.80 59.91 59.79 59.85 37.7K
15:30 59.84 60.05 59.68 59.90 112.7K
15:31 59.93 59.96 59.90 59.95 29.8K
15:32 59.95 59.97 59.89 59.95 49.2K
15:33 59.96 59.96 59.82 59.90 35.1K
15:34 59.92 59.92 59.81 59.87 40.9K
15:35 59.90 59.98 59.87 59.98 42.4K
15:36 59.97 60.02 59.86 59.90 56.2K
15:37 59.89 59.89 59.74 59.85 54.3K
15:38 59.83 59.83 59.70 59.70 49.0K
15:39 59.70 59.86 59.70 59.84 66.3K
15:40 59.79 59.90 59.75 59.89 31.1K
15:41 59.82 59.91 59.80 59.83 38.4K
15:42 59.86 59.89 59.80 59.83 43.3K
15:43 59.85 60.07 59.85 59.94 79.2K
15:44 59.94 60.02 59.94 60.01 65.0K
15:45 59.99 59.99 59.87 59.95 64.1K
15:46 59.93 59.94 59.83 59.83 48.3K
15:47 59.84 59.89 59.81 59.89 64.7K
15:48 59.87 60.07 59.81 60.07 71.5K
15:49 60.09 60.19 60.02 60.16 87.8K
15:50 60.12 60.13 59.97 59.97 121.5K
15:51 60.03 60.05 59.96 60.02 77.1K
15:52 60.02 60.06 59.91 59.94 101.0K
15:53 59.95 60.00 59.83 60.00 92.4K
15:54 59.99 59.99 59.86 59.91 70.2K
15:55 59.97 60.20 59.93 60.17 168.3K
15:56 60.16 60.24 60.16 60.18 135.8K
15:57 60.17 60.23 60.05 60.22 141.1K
15:58 60.20 60.41 60.20 60.41 208.8K
15:59 60.42 60.42 60.21 60.26 1,779.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし