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 60.53 60.53 59.27 59.46 1,537.1K
09:31 59.42 60.76 59.41 60.21 207.3K
09:32 60.11 60.16 59.38 59.44 114.7K
09:33 59.53 60.10 59.47 59.89 61.4K
09:34 59.87 60.29 59.80 60.16 62.4K
09:35 60.21 60.21 59.70 59.70 112.6K
09:36 59.68 59.72 59.46 59.56 69.9K
09:37 59.63 59.87 59.28 59.28 83.0K
09:38 59.27 59.27 58.86 59.22 196.3K
09:39 59.15 59.34 59.09 59.19 83.5K
09:40 59.22 59.58 59.20 59.55 117.7K
09:41 59.58 59.82 59.45 59.74 100.4K
09:42 59.74 59.80 59.67 59.70 49.1K
09:43 59.57 59.67 59.50 59.53 65.1K
09:44 59.52 59.68 59.21 59.68 54.6K
09:45 59.63 59.90 59.61 59.74 91.9K
09:46 59.77 60.06 59.77 59.94 76.0K
09:47 59.91 60.01 59.77 59.84 51.3K
09:48 59.77 59.81 59.36 59.45 96.7K
09:49 59.47 59.50 58.97 58.97 117.5K
09:50 58.99 59.50 58.98 59.46 81.8K
09:51 59.48 59.71 59.46 59.54 67.2K
09:52 59.57 59.85 59.50 59.62 118.4K
09:53 59.76 59.76 59.52 59.54 51.3K
09:54 59.55 59.55 59.11 59.17 60.3K
09:55 59.08 59.49 59.08 59.44 76.7K
09:56 59.40 59.46 59.34 59.45 37.0K
09:57 59.44 59.57 59.38 59.57 51.5K
09:58 59.54 59.81 59.51 59.81 67.2K
09:59 59.75 59.75 59.54 59.57 50.4K
10:00 59.69 60.14 59.58 60.02 99.3K
10:01 60.04 60.20 59.95 60.04 100.1K
10:02 60.07 60.28 59.97 60.28 61.1K
10:03 60.25 60.30 60.08 60.09 63.9K
10:04 60.16 60.34 60.16 60.21 55.5K
10:05 60.22 60.26 59.93 60.26 52.2K
10:06 60.29 60.50 60.23 60.38 89.9K
10:07 60.29 60.29 59.89 60.15 114.2K
10:08 60.20 60.29 60.01 60.03 44.9K
10:09 60.02 60.02 59.83 59.83 51.2K
10:10 59.85 59.91 59.76 59.80 37.5K
10:11 59.86 60.10 59.84 60.10 65.3K
10:12 60.10 60.58 60.06 60.31 148.3K
10:13 60.32 60.32 59.96 60.10 51.9K
10:14 59.99 60.08 59.94 59.94 79.9K
10:15 59.87 59.97 59.78 59.87 39.9K
10:16 59.87 60.01 59.82 59.90 61.6K
10:17 59.85 59.90 59.81 59.87 25.1K
10:18 59.91 59.99 59.84 59.93 51.8K
10:19 59.95 60.06 59.95 60.04 36.0K
10:20 60.03 60.16 60.01 60.16 68.3K
10:21 60.08 60.45 60.06 60.45 66.2K
10:22 60.48 60.48 60.25 60.25 71.8K
10:23 60.30 60.36 60.25 60.30 31.3K
10:24 60.30 60.54 60.28 60.46 60.0K
10:25 60.46 60.46 60.27 60.35 25.1K
10:26 60.35 60.35 60.00 60.05 52.4K
10:27 60.06 60.24 60.06 60.14 48.0K
10:28 60.10 60.37 60.10 60.35 84.3K
10:29 60.34 60.34 60.11 60.11 34.4K
10:30 60.03 60.18 59.89 59.89 139.1K
10:31 59.88 60.12 59.88 60.01 28.2K
10:32 60.04 60.20 60.01 60.06 32.6K
10:33 59.98 60.08 59.95 59.96 32.6K
10:34 59.96 59.99 59.83 59.83 44.8K
10:35 59.85 60.00 59.81 59.99 28.6K
10:36 60.05 60.59 59.96 60.47 106.7K
10:37 60.48 60.74 60.48 60.60 99.0K
10:38 60.55 60.66 60.50 60.55 94.2K
10:39 60.51 60.51 60.28 60.33 53.9K
10:40 60.36 60.43 60.24 60.43 87.9K
10:41 60.35 60.59 60.31 60.45 65.5K
10:42 60.46 60.49 60.32 60.41 37.9K
10:43 60.37 60.37 59.98 60.10 69.3K
10:44 60.07 60.12 59.90 59.98 40.1K
10:45 59.99 60.12 59.95 60.06 29.0K
10:46 60.12 60.23 60.02 60.12 32.4K
10:47 60.10 60.12 59.94 59.97 20.6K
10:48 59.99 59.99 59.60 59.92 123.2K
10:49 59.90 59.94 59.37 59.61 90.4K
10:50 59.68 59.90 59.67 59.90 61.8K
10:51 59.89 60.04 59.88 60.04 33.3K
10:52 60.07 60.07 59.95 59.99 27.4K
10:53 60.02 60.09 59.94 59.98 17.0K
10:54 59.95 59.97 59.75 59.79 23.0K
10:55 59.94 59.94 59.67 59.74 39.2K
10:56 59.83 59.83 59.72 59.77 23.8K
10:57 59.84 60.00 59.84 59.85 16.6K
10:58 59.88 60.07 59.85 60.05 28.3K
10:59 60.02 60.03 59.89 59.91 16.0K
11:00 59.93 60.09 59.93 60.03 31.6K
11:01 60.08 60.15 59.94 60.09 24.7K
11:02 60.12 60.14 60.06 60.09 23.4K
11:03 60.10 60.10 59.95 60.00 24.5K
11:04 60.01 60.01 59.84 59.90 32.8K
11:05 59.89 59.96 59.85 59.96 28.2K
11:06 59.98 60.08 59.96 60.07 39.2K
11:07 60.10 60.26 60.09 60.26 49.9K
11:08 60.34 60.34 60.22 60.24 36.1K
11:09 60.23 60.41 60.22 60.29 35.5K
11:10 60.24 60.27 60.09 60.17 15.3K
11:11 60.09 60.25 60.09 60.22 28.3K
11:12 60.28 60.48 60.27 60.39 32.1K
11:13 60.36 60.50 60.34 60.44 29.4K
11:14 60.45 60.78 60.45 60.78 95.7K
11:15 60.77 60.85 60.70 60.79 91.3K
11:16 60.85 61.01 60.79 60.82 190.6K
11:17 60.85 61.03 60.73 60.73 86.5K
11:18 60.75 60.76 60.65 60.69 30.5K
11:19 60.59 60.66 60.43 60.55 44.6K
11:20 60.57 60.60 60.46 60.53 44.1K
11:21 60.50 60.67 60.46 60.66 19.4K
11:22 60.61 60.79 60.60 60.79 28.6K
11:23 60.81 60.87 60.76 60.81 21.1K
11:24 60.78 60.83 60.71 60.76 45.0K
11:25 60.80 60.80 60.58 60.58 22.7K
11:26 60.57 60.92 60.57 60.89 43.2K
11:27 61.00 61.10 61.00 61.00 69.8K
11:28 61.00 61.25 61.00 61.21 127.7K
11:29 61.25 61.27 61.12 61.18 77.8K
11:30 61.13 61.13 61.02 61.09 49.5K
11:31 61.12 61.19 61.05 61.14 60.6K
11:32 61.15 61.15 61.03 61.03 67.8K
11:33 61.04 61.13 61.03 61.12 34.2K
11:34 61.12 61.20 61.12 61.13 70.5K
11:35 61.17 61.29 61.17 61.24 54.6K
11:36 61.24 61.45 61.24 61.40 91.6K
11:37 61.44 61.48 61.34 61.47 85.7K
11:38 61.49 61.64 61.37 61.46 123.5K
11:39 61.44 61.64 61.35 61.51 76.7K
11:40 61.58 61.63 61.43 61.49 83.1K
11:41 61.48 61.57 61.38 61.38 38.0K
11:42 61.38 61.47 61.36 61.44 32.6K
11:43 61.51 61.91 61.49 61.91 123.7K
11:44 62.17 62.31 61.96 62.01 361.2K
11:45 61.98 62.20 61.98 62.20 121.8K
11:46 62.20 62.36 61.97 61.97 176.1K
11:47 61.98 61.98 61.81 61.86 60.7K
11:48 61.90 61.90 61.61 61.73 59.6K
11:49 61.70 61.95 61.70 61.95 52.9K
11:50 61.84 61.89 61.78 61.87 52.1K
11:51 61.88 61.91 61.70 61.83 96.2K
11:52 61.78 61.80 61.71 61.73 36.8K
11:53 61.74 61.97 61.74 61.81 51.9K
11:54 61.89 61.99 61.86 61.94 63.2K
11:55 61.97 61.99 61.90 61.92 50.3K
11:56 61.91 61.95 61.76 61.80 56.4K
11:57 61.84 61.90 61.77 61.78 46.6K
11:58 61.78 61.94 61.78 61.80 29.0K
11:59 61.86 61.95 61.82 61.89 36.1K
12:00 61.93 62.24 61.92 62.17 112.9K
12:01 62.17 62.56 62.16 62.56 233.1K
12:02 62.60 62.67 62.55 62.67 144.5K
12:03 62.74 62.80 62.68 62.73 131.2K
12:04 62.73 62.79 62.66 62.68 78.7K
12:05 62.72 63.04 62.72 62.95 276.0K
12:06 62.97 62.97 62.78 62.85 87.6K
12:07 62.86 62.94 62.74 62.74 120.7K
12:08 62.77 63.00 62.70 63.00 81.7K
12:09 62.94 62.99 62.89 62.96 94.5K
12:10 62.96 63.17 62.65 62.66 354.5K
12:11 62.70 62.78 62.56 62.78 94.5K
12:12 62.75 62.87 62.74 62.84 58.1K
12:13 62.81 62.95 62.76 62.84 34.2K
12:14 62.84 63.00 62.82 62.86 86.5K
12:15 62.86 62.88 62.58 62.70 90.0K
12:16 62.77 62.88 62.73 62.88 50.1K
12:17 62.88 63.02 62.81 63.02 71.4K
12:18 63.01 63.01 62.89 62.91 56.7K
12:19 62.93 62.96 62.84 62.94 36.0K
12:20 62.96 63.01 62.83 62.83 62.7K
12:21 62.85 62.89 62.78 62.83 52.1K
12:22 62.80 62.80 62.62 62.63 68.4K
12:23 62.66 62.66 62.55 62.60 53.4K
12:24 62.64 62.92 62.64 62.90 91.2K
12:25 62.89 63.01 62.88 62.88 150.0K
12:26 62.87 63.07 62.86 62.91 110.3K
12:27 62.92 62.98 62.86 62.90 32.8K
12:28 62.81 62.83 62.59 62.62 34.1K
12:29 62.64 62.88 62.64 62.84 47.7K
12:30 62.81 62.83 62.59 62.67 84.7K
12:31 62.64 62.78 62.51 62.54 96.5K
12:32 62.59 62.61 62.52 62.52 39.7K
12:33 62.54 62.58 62.22 62.26 107.1K
12:34 62.26 62.34 62.18 62.29 90.9K
12:35 62.39 62.40 62.20 62.40 69.0K
12:36 62.39 62.39 62.21 62.24 41.6K
12:37 62.21 62.37 62.17 62.17 46.4K
12:38 62.13 62.25 62.11 62.22 54.9K
12:39 62.19 62.30 62.16 62.16 81.0K
12:40 62.15 62.48 62.15 62.43 48.1K
12:41 62.44 62.61 62.44 62.45 57.5K
12:42 62.49 62.72 62.44 62.65 30.0K
12:43 62.69 62.76 62.67 62.76 33.6K
12:44 62.75 62.76 62.70 62.71 46.7K
12:45 62.72 62.72 62.50 62.50 30.9K
12:46 62.54 62.55 62.34 62.39 43.7K
12:47 62.41 62.53 62.41 62.52 30.8K
12:48 62.44 62.53 62.44 62.52 21.8K
12:49 62.53 62.53 62.39 62.41 76.4K
12:50 62.41 62.43 62.16 62.25 77.7K
12:51 62.21 62.46 62.21 62.46 43.4K
12:52 62.48 62.50 62.40 62.45 28.9K
12:53 62.46 62.52 62.44 62.50 29.3K
12:54 62.50 62.50 62.44 62.48 20.9K
12:55 62.49 62.63 62.45 62.63 27.5K
12:56 62.62 62.69 62.52 62.55 36.9K
12:57 62.52 62.54 62.46 62.50 19.7K
12:58 62.50 62.60 62.50 62.59 29.6K
12:59 62.58 62.61 62.51 62.53 23.1K
13:00 62.55 62.80 62.55 62.75 31.2K
13:01 62.76 63.06 62.76 62.88 171.4K
13:02 62.92 63.00 62.86 62.98 42.1K
13:03 62.97 62.97 62.87 62.92 98.4K
13:04 62.92 62.96 62.84 62.86 34.6K
13:05 62.84 63.07 62.84 63.07 68.2K
13:06 63.06 63.08 62.95 62.95 39.2K
13:07 62.96 63.01 62.93 62.95 23.7K
13:08 62.93 62.93 62.76 62.78 30.1K
13:09 62.74 62.99 62.74 62.96 48.1K
13:10 63.06 63.06 62.95 62.98 50.5K
13:11 62.94 62.94 62.78 62.81 54.2K
13:12 62.87 62.87 62.81 62.81 46.3K
13:13 62.81 62.94 62.79 62.91 22.7K
13:14 62.95 62.97 62.88 62.97 41.3K
13:15 62.96 63.02 62.92 62.92 87.5K
13:16 62.97 63.01 62.86 63.01 26.2K
13:17 62.99 63.24 62.99 63.19 140.4K
13:18 63.23 63.23 62.98 62.98 60.1K
13:19 62.98 62.98 62.87 62.94 53.7K
13:20 62.93 62.93 62.77 62.83 39.2K
13:21 62.84 63.10 62.84 63.10 37.0K
13:22 63.07 63.19 63.00 63.12 48.4K
13:23 63.18 63.45 63.18 63.37 93.0K
13:24 63.40 63.63 63.35 63.55 95.8K
13:25 63.51 63.67 63.51 63.61 53.4K
13:26 63.57 63.71 63.57 63.63 87.7K
13:27 63.60 63.70 63.60 63.70 75.7K
13:28 63.68 63.73 63.62 63.69 48.5K
13:29 63.75 63.93 63.75 63.93 78.6K
13:30 63.92 64.04 63.83 63.84 138.6K
13:31 63.84 63.85 63.60 63.65 233.5K
13:32 63.65 63.76 63.65 63.74 57.5K
13:33 63.76 63.79 63.56 63.58 66.8K
13:34 63.59 63.80 63.59 63.69 62.5K
13:35 63.68 63.75 63.63 63.74 29.1K
13:36 63.76 63.82 63.71 63.80 46.4K
13:37 64.01 64.13 64.01 64.11 115.4K
13:38 64.20 64.20 63.95 64.03 88.3K
13:39 63.97 64.03 63.78 63.78 72.0K
13:40 63.77 63.91 63.65 63.72 92.6K
13:41 63.70 63.77 63.68 63.73 31.1K
13:42 63.73 63.87 63.70 63.87 56.0K
13:43 63.93 63.93 63.80 63.85 28.4K
13:44 63.90 63.97 63.73 63.81 50.4K
13:45 63.85 63.88 63.77 63.81 31.8K
13:46 63.75 63.82 63.66 63.76 44.5K
13:47 63.79 63.79 63.69 63.74 38.3K
13:48 63.74 63.92 63.74 63.91 30.5K
13:49 63.90 63.98 63.90 63.92 49.2K
13:50 63.94 64.04 63.93 63.99 69.9K
13:51 63.94 63.98 63.82 63.83 46.4K
13:52 63.82 63.93 63.76 63.93 47.3K
13:53 63.94 64.04 63.94 64.00 59.9K
13:54 63.93 63.96 63.88 63.88 30.7K
13:55 63.93 64.25 63.88 64.25 89.2K
13:56 64.15 64.20 64.00 64.07 57.5K
13:57 64.07 64.21 64.07 64.17 61.9K
13:58 64.15 64.18 64.08 64.15 43.2K
13:59 64.15 64.16 63.93 63.97 86.8K
14:00 64.03 64.33 64.01 64.29 77.8K
14:01 64.29 64.40 64.23 64.24 46.0K
14:02 64.18 64.32 64.18 64.25 62.9K
14:03 64.34 64.34 64.21 64.25 44.7K
14:04 64.25 64.37 64.24 64.36 50.5K
14:05 64.35 64.38 64.27 64.33 39.3K
14:06 64.29 64.47 64.29 64.36 99.7K
14:07 64.35 64.39 64.21 64.21 65.6K
14:08 64.25 64.27 64.16 64.19 33.1K
14:09 64.20 64.20 63.90 63.90 89.7K
14:10 63.98 64.03 63.63 63.65 81.9K
14:11 63.66 63.68 63.50 63.50 127.9K
14:12 63.53 63.54 63.28 63.30 91.4K
14:13 63.37 63.51 63.37 63.44 48.4K
14:14 63.46 63.47 63.40 63.43 61.6K
14:15 63.44 63.68 63.41 63.68 64.2K
14:16 63.66 63.74 63.60 63.64 34.5K
14:17 63.65 63.75 63.64 63.66 38.0K
14:18 63.68 63.77 63.61 63.73 44.1K
14:19 63.75 63.83 63.73 63.73 45.1K
14:20 63.74 63.77 63.63 63.68 30.5K
14:21 63.64 63.76 63.38 63.76 43.6K
14:22 63.73 63.73 63.52 63.57 37.4K
14:23 63.53 63.68 63.47 63.60 38.3K
14:24 63.56 63.63 63.50 63.63 22.6K
14:25 63.66 63.66 63.56 63.62 18.7K
14:26 63.59 63.59 63.51 63.55 19.8K
14:27 63.56 63.63 63.54 63.54 36.0K
14:28 63.51 63.55 63.42 63.49 42.7K
14:29 63.47 63.55 63.38 63.38 23.2K
14:30 63.40 63.74 63.40 63.68 63.8K
14:31 63.70 63.82 63.67 63.78 43.0K
14:32 63.79 63.83 63.72 63.72 42.4K
14:33 63.72 63.75 63.67 63.67 39.2K
14:34 63.68 63.68 63.56 63.62 33.6K
14:35 63.62 63.70 63.61 63.63 15.2K
14:36 63.65 63.66 63.57 63.57 28.0K
14:37 63.55 63.74 63.52 63.70 31.3K
14:38 63.70 63.91 63.68 63.68 66.6K
14:39 63.72 63.73 63.60 63.60 13.9K
14:40 63.64 63.88 63.64 63.79 87.8K
14:41 63.84 63.88 63.80 63.81 39.1K
14:42 63.85 63.92 63.84 63.90 18.6K
14:43 63.89 63.98 63.86 63.90 33.8K
14:44 63.90 64.05 63.89 64.05 54.8K
14:45 64.02 64.18 64.00 64.00 57.8K
14:46 63.98 63.98 63.89 63.92 26.0K
14:47 63.92 64.03 63.92 64.03 35.6K
14:48 64.05 64.09 64.03 64.03 24.8K
14:49 64.05 64.09 64.05 64.08 16.4K
14:50 64.08 64.09 64.06 64.06 18.0K
14:51 64.07 64.17 64.07 64.13 45.0K
14:52 64.12 64.15 64.05 64.10 19.9K
14:53 64.10 64.15 64.10 64.12 32.8K
14:54 64.12 64.33 64.12 64.30 94.0K
14:55 64.30 64.34 64.17 64.18 41.9K
14:56 64.18 64.20 64.03 64.09 62.8K
14:57 64.04 64.12 64.03 64.12 50.0K
14:58 64.12 64.12 64.04 64.10 31.0K
14:59 64.09 64.10 63.78 63.85 65.5K
15:00 63.85 63.94 63.80 63.91 39.6K
15:01 63.91 64.01 63.85 63.85 27.5K
15:02 63.85 63.85 63.67 63.73 52.1K
15:03 63.73 63.76 63.71 63.71 26.7K
15:04 63.75 63.80 63.75 63.75 25.9K
15:05 63.76 63.76 63.56 63.66 45.4K
15:06 63.66 63.72 63.54 63.69 34.9K
15:07 63.67 63.73 63.66 63.70 24.2K
15:08 63.71 63.71 63.53 63.56 43.3K
15:09 63.52 63.55 63.40 63.54 42.6K
15:10 63.60 63.60 63.42 63.47 29.0K
15:11 63.49 63.49 63.42 63.44 26.6K
15:12 63.42 63.53 63.40 63.52 28.6K
15:13 63.54 63.69 63.54 63.59 29.4K
15:14 63.59 63.74 63.59 63.73 32.8K
15:15 63.73 63.73 63.65 63.68 44.7K
15:16 63.75 63.75 63.59 63.62 30.0K
15:17 63.65 63.81 63.65 63.80 25.6K
15:18 63.82 63.87 63.80 63.83 42.2K
15:19 63.83 63.94 63.82 63.88 24.2K
15:20 63.88 63.89 63.73 63.86 26.4K
15:21 63.86 63.86 63.78 63.80 16.2K
15:22 63.77 63.83 63.53 63.58 38.7K
15:23 63.61 63.63 63.52 63.60 40.1K
15:24 63.62 63.70 63.60 63.63 26.6K
15:25 63.55 63.63 63.37 63.37 68.9K
15:26 63.37 63.47 63.26 63.43 48.8K
15:27 63.46 63.48 63.30 63.35 38.2K
15:28 63.38 63.47 63.35 63.47 31.6K
15:29 63.47 63.50 63.43 63.48 34.4K
15:30 63.50 63.59 63.48 63.48 35.7K
15:31 63.47 63.50 63.45 63.45 20.9K
15:32 63.45 63.48 63.12 63.18 101.9K
15:33 63.18 63.25 63.11 63.22 66.4K
15:34 63.21 63.33 63.21 63.27 22.7K
15:35 63.31 63.31 63.14 63.14 32.3K
15:36 63.14 63.18 63.07 63.17 56.0K
15:37 63.14 63.18 63.02 63.16 53.4K
15:38 63.16 63.16 63.08 63.08 42.9K
15:39 63.08 63.17 63.08 63.17 40.8K
15:40 63.16 63.24 63.12 63.20 20.7K
15:41 63.22 63.38 63.22 63.33 47.8K
15:42 63.28 63.39 63.24 63.26 54.7K
15:43 63.30 63.36 63.29 63.35 31.5K
15:44 63.40 63.47 63.38 63.39 77.4K
15:45 63.44 63.50 63.41 63.48 126.0K
15:46 63.45 63.48 63.32 63.36 44.3K
15:47 63.33 63.38 63.28 63.32 46.7K
15:48 63.36 63.42 63.34 63.37 50.9K
15:49 63.34 63.47 63.33 63.47 61.8K
15:50 63.48 63.51 63.33 63.42 55.3K
15:51 63.43 63.48 63.33 63.36 56.4K
15:52 63.31 63.36 63.16 63.30 120.1K
15:53 63.36 63.41 63.31 63.33 72.1K
15:54 63.36 63.36 63.18 63.24 98.4K
15:55 63.16 63.26 63.14 63.24 103.5K
15:56 63.23 63.23 63.12 63.12 145.8K
15:57 63.16 63.16 62.97 63.05 179.6K
15:58 63.09 63.19 63.09 63.14 151.0K
15:59 63.12 63.22 63.04 63.22 3,688.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし