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 63.72 63.82 62.48 62.68 1,454.8K
09:31 62.68 63.33 62.62 63.27 188.2K
09:32 63.35 63.35 62.24 62.31 234.8K
09:33 62.20 62.37 61.87 61.92 225.9K
09:34 61.87 62.37 61.87 62.25 118.3K
09:35 62.17 62.94 62.17 62.89 138.1K
09:36 62.81 63.00 62.66 62.85 100.4K
09:37 62.87 63.59 62.80 63.46 126.7K
09:38 63.42 64.30 63.32 64.11 206.3K
09:39 64.17 64.41 64.17 64.24 184.7K
09:40 64.29 64.60 64.22 64.46 248.4K
09:41 64.43 64.80 64.43 64.63 235.1K
09:42 64.76 64.97 64.64 64.97 191.6K
09:43 64.94 64.98 64.80 64.90 274.8K
09:44 65.00 65.00 64.69 64.90 246.2K
09:45 64.82 64.82 64.48 64.49 201.8K
09:46 64.43 64.92 64.43 64.90 395.5K
09:47 64.83 64.89 64.35 64.42 346.3K
09:48 64.53 64.75 64.27 64.33 126.9K
09:49 64.23 64.42 64.10 64.28 84.8K
09:50 64.20 64.20 64.01 64.10 122.7K
09:51 64.11 64.39 64.05 64.37 69.3K
09:52 64.41 64.41 64.28 64.36 97.9K
09:53 64.38 64.38 64.06 64.14 68.4K
09:54 64.15 64.18 63.90 63.94 111.7K
09:55 63.92 64.16 63.92 64.09 63.5K
09:56 64.25 64.32 63.38 63.41 141.5K
09:57 63.59 63.86 63.56 63.78 68.9K
09:58 63.78 63.89 63.39 63.50 245.2K
09:59 63.49 63.54 63.40 63.40 82.1K
10:00 63.60 63.66 63.24 63.32 115.6K
10:01 63.35 63.35 62.92 63.31 140.6K
10:02 63.28 63.58 63.28 63.55 58.9K
10:03 63.61 63.85 63.51 63.81 71.0K
10:04 63.84 63.85 63.64 63.82 68.4K
10:05 63.92 64.14 63.92 63.93 66.7K
10:06 63.97 64.07 63.90 63.98 51.0K
10:07 63.94 64.08 63.83 63.83 67.8K
10:08 63.80 63.95 63.80 63.84 27.3K
10:09 63.91 64.08 63.87 63.98 42.8K
10:10 63.95 63.98 63.71 63.79 30.8K
10:11 63.78 63.91 63.76 63.91 28.2K
10:12 63.89 63.96 63.78 63.81 24.7K
10:13 63.81 63.81 63.56 63.68 35.7K
10:14 63.59 63.63 63.45 63.54 47.5K
10:15 63.52 63.52 63.33 63.48 46.5K
10:16 63.49 63.60 63.38 63.52 45.5K
10:17 63.58 63.60 63.44 63.48 21.3K
10:18 63.49 63.49 63.09 63.12 63.5K
10:19 63.04 63.06 62.93 62.95 98.2K
10:20 62.97 63.17 62.97 63.00 38.0K
10:21 63.07 63.13 62.95 63.12 77.9K
10:22 63.08 63.10 63.03 63.09 32.3K
10:23 63.05 63.15 62.86 63.15 61.3K
10:24 63.25 63.48 63.25 63.40 45.1K
10:25 63.41 63.45 63.24 63.25 53.3K
10:26 63.18 63.32 63.09 63.32 36.6K
10:27 63.32 63.32 63.13 63.22 24.0K
10:28 63.20 63.20 62.93 62.96 46.0K
10:29 62.93 63.00 62.72 62.72 52.6K
10:30 62.74 62.80 62.59 62.63 86.1K
10:31 62.71 62.92 62.69 62.85 61.4K
10:32 62.83 62.83 62.73 62.80 77.1K
10:33 62.80 62.92 62.63 62.64 69.4K
10:34 62.63 62.74 62.60 62.61 66.1K
10:35 62.70 62.85 62.64 62.77 101.8K
10:36 62.79 62.79 62.53 62.59 53.9K
10:37 62.58 62.93 62.58 62.93 37.5K
10:38 62.90 62.93 62.65 62.65 24.9K
10:39 62.66 62.72 62.65 62.72 31.5K
10:40 62.75 62.93 62.66 62.93 41.9K
10:41 62.89 62.97 62.80 62.80 88.9K
10:42 62.79 62.82 62.72 62.79 19.1K
10:43 62.77 62.96 62.73 62.90 21.8K
10:44 62.91 63.00 62.84 63.00 23.6K
10:45 63.00 63.28 63.00 63.17 70.7K
10:46 63.14 63.20 63.11 63.20 44.7K
10:47 63.14 63.14 62.78 62.78 67.7K
10:48 62.78 62.80 62.60 62.74 59.8K
10:49 62.74 62.86 62.72 62.85 26.5K
10:50 62.86 63.04 62.86 63.00 29.1K
10:51 63.01 63.01 62.85 62.95 14.9K
10:52 62.91 62.91 62.81 62.87 19.5K
10:53 62.84 62.91 62.76 62.91 25.3K
10:54 62.92 63.07 62.92 63.07 40.1K
10:55 63.05 63.07 62.99 63.07 21.2K
10:56 63.10 63.23 63.09 63.16 36.2K
10:57 63.19 63.19 63.07 63.07 34.9K
10:58 63.07 63.20 63.07 63.20 19.8K
10:59 63.22 63.31 63.21 63.22 28.6K
11:00 63.21 63.43 63.19 63.43 68.5K
11:01 63.45 63.56 63.42 63.43 84.2K
11:02 63.44 63.81 63.43 63.74 204.6K
11:03 63.36 63.59 63.36 63.56 112.7K
11:04 63.59 63.65 63.58 63.58 31.9K
11:05 63.53 63.53 63.37 63.47 31.8K
11:06 63.54 63.55 63.48 63.55 18.3K
11:07 63.57 63.67 63.57 63.58 47.1K
11:08 63.59 63.59 63.38 63.38 26.1K
11:09 63.37 63.42 63.14 63.19 106.1K
11:10 63.18 63.19 63.11 63.13 23.3K
11:11 63.07 63.07 62.83 62.87 74.7K
11:12 62.89 62.92 62.85 62.92 22.6K
11:13 62.90 63.05 62.90 62.93 46.3K
11:14 62.98 63.03 62.92 62.92 30.8K
11:15 62.93 62.98 62.85 62.87 42.2K
11:16 62.86 62.90 62.75 62.75 42.9K
11:17 62.81 62.81 62.65 62.75 53.0K
11:18 62.75 62.77 62.48 62.48 151.2K
11:19 62.51 62.60 62.51 62.55 108.3K
11:20 62.51 62.53 62.43 62.51 39.4K
11:21 62.52 62.60 62.50 62.52 35.0K
11:22 62.51 62.52 62.29 62.36 51.8K
11:23 62.34 62.34 62.11 62.28 85.6K
11:24 62.26 62.34 62.23 62.34 35.4K
11:25 62.33 62.42 62.31 62.42 38.1K
11:26 62.47 62.50 62.42 62.45 28.7K
11:27 62.45 62.52 62.45 62.52 21.5K
11:28 62.52 62.61 62.46 62.60 26.2K
11:29 62.64 62.70 62.47 62.47 28.1K
11:30 62.49 62.49 62.20 62.29 36.7K
11:31 62.31 62.44 62.31 62.41 32.6K
11:32 62.38 62.43 62.33 62.38 25.8K
11:33 62.37 62.39 62.16 62.20 49.3K
11:34 62.18 62.19 62.08 62.10 33.4K
11:35 62.24 62.27 62.06 62.13 39.9K
11:36 62.13 62.13 61.84 61.84 122.2K
11:37 61.86 61.93 61.66 61.70 144.5K
11:38 61.74 61.85 61.72 61.72 66.9K
11:39 61.71 61.74 61.62 61.65 46.5K
11:40 61.65 61.69 61.58 61.69 74.1K
11:41 61.64 61.66 61.52 61.53 76.5K
11:42 61.61 61.61 61.42 61.42 175.0K
11:43 61.45 61.50 61.20 61.20 77.8K
11:44 61.21 61.21 61.06 61.17 124.4K
11:45 61.14 61.23 61.07 61.14 48.6K
11:46 61.12 61.39 61.07 61.38 79.8K
11:47 61.35 61.38 61.24 61.27 49.8K
11:48 61.27 61.34 61.21 61.22 48.9K
11:49 61.27 61.27 61.09 61.10 54.1K
11:50 61.10 61.10 60.95 61.02 107.7K
11:51 61.02 61.02 60.83 60.85 84.3K
11:52 60.82 60.85 60.71 60.83 102.3K
11:53 60.78 60.81 60.64 60.72 126.6K
11:54 60.72 60.72 60.44 60.51 103.6K
11:55 60.53 60.54 60.20 60.23 128.2K
11:56 60.20 60.29 60.20 60.25 92.3K
11:57 60.28 60.39 60.27 60.38 63.7K
11:58 60.32 60.36 60.13 60.13 102.8K
11:59 60.14 60.44 60.14 60.36 84.1K
12:00 60.38 60.42 60.26 60.26 70.8K
12:01 60.27 60.39 60.23 60.31 51.2K
12:02 60.30 60.38 60.15 60.38 42.6K
12:03 60.40 60.54 60.35 60.49 57.7K
12:04 60.51 60.52 60.39 60.44 44.4K
12:05 60.60 60.60 60.49 60.57 40.1K
12:06 60.58 60.58 60.45 60.53 53.5K
12:07 60.49 60.52 60.37 60.39 40.8K
12:08 60.43 60.49 60.42 60.47 34.2K
12:09 60.46 60.49 60.39 60.43 40.2K
12:10 60.43 60.44 60.11 60.18 95.3K
12:11 60.15 60.19 60.00 60.04 206.0K
12:12 60.08 60.08 59.83 60.01 107.6K
12:13 59.97 60.20 59.97 60.13 63.5K
12:14 60.20 60.29 60.19 60.28 59.3K
12:15 60.28 60.30 60.23 60.27 41.9K
12:16 60.27 60.35 60.06 60.08 69.5K
12:17 60.10 60.13 59.82 59.88 85.5K
12:18 59.87 60.00 59.87 59.89 114.8K
12:19 59.92 60.00 59.84 60.00 70.1K
12:20 59.99 60.03 59.93 59.93 32.9K
12:21 59.93 59.97 59.78 59.84 70.1K
12:22 59.73 59.77 59.65 59.65 118.4K
12:23 59.65 59.79 59.63 59.64 87.7K
12:24 59.65 59.93 59.65 59.88 56.0K
12:25 59.89 59.94 59.83 59.94 38.6K
12:26 59.90 59.90 59.68 59.79 51.2K
12:27 59.93 59.95 59.82 59.92 33.3K
12:28 59.95 60.00 59.87 59.98 40.9K
12:29 59.99 59.99 59.75 59.83 83.1K
12:30 59.79 59.99 59.76 59.97 55.8K
12:31 59.98 60.19 59.96 60.14 112.0K
12:32 60.14 60.17 60.11 60.16 27.3K
12:33 60.15 60.25 60.07 60.24 47.4K
12:34 60.25 60.26 60.15 60.19 41.5K
12:35 60.18 60.43 60.18 60.43 43.2K
12:36 60.43 60.48 60.30 60.31 49.7K
12:37 60.33 60.33 60.25 60.26 25.4K
12:38 60.30 60.35 60.25 60.30 51.8K
12:39 60.29 60.37 60.26 60.37 38.6K
12:40 60.35 60.42 60.32 60.42 22.8K
12:41 60.42 60.42 60.30 60.33 25.0K
12:42 60.29 60.35 60.28 60.31 22.1K
12:43 60.31 60.35 60.26 60.35 36.1K
12:44 60.44 60.59 60.44 60.52 83.1K
12:45 60.53 60.55 60.46 60.50 87.9K
12:46 60.49 60.56 60.45 60.48 24.4K
12:47 60.44 60.52 60.40 60.44 26.3K
12:48 60.47 60.49 60.43 60.49 19.7K
12:49 60.36 60.56 60.36 60.54 35.8K
12:50 60.54 60.56 60.52 60.53 35.6K
12:51 60.54 60.65 60.54 60.63 18.2K
12:52 60.68 60.71 60.58 60.70 44.5K
12:53 60.70 60.70 60.49 60.54 33.8K
12:54 60.53 60.61 60.53 60.55 12.5K
12:55 60.60 60.71 60.60 60.71 42.0K
12:56 60.69 60.69 60.59 60.63 33.1K
12:57 60.64 60.75 60.60 60.73 25.4K
12:58 60.67 60.80 60.67 60.77 28.4K
12:59 60.77 60.88 60.77 60.83 51.3K
13:00 60.83 60.89 60.81 60.87 29.2K
13:01 60.85 60.94 60.85 60.92 26.5K
13:02 60.92 60.99 60.84 60.97 30.3K
13:03 60.94 61.07 60.93 61.06 93.7K
13:04 61.07 61.14 61.05 61.07 44.5K
13:05 61.07 61.18 61.06 61.18 17.3K
13:06 61.19 61.19 61.09 61.14 62.8K
13:07 61.17 61.24 61.16 61.21 28.4K
13:08 61.24 61.30 61.21 61.24 70.2K
13:09 61.24 61.26 61.18 61.19 25.4K
13:10 61.08 61.16 61.08 61.16 40.0K
13:11 61.17 61.17 61.06 61.08 15.3K
13:12 61.11 61.13 61.11 61.12 13.1K
13:13 61.12 61.13 60.97 61.05 29.4K
13:14 61.00 61.00 60.86 60.87 36.8K
13:15 60.87 60.88 60.75 60.82 27.9K
13:16 60.83 60.96 60.81 60.86 23.1K
13:17 60.95 61.00 60.93 61.00 14.5K
13:18 61.02 61.02 60.99 61.00 16.7K
13:19 60.99 61.04 60.99 61.02 9.5K
13:20 61.04 61.09 61.01 61.04 10.8K
13:21 61.07 61.15 61.06 61.11 13.8K
13:22 61.15 61.20 61.15 61.20 20.1K
13:23 61.16 61.20 61.16 61.18 24.2K
13:24 61.17 61.20 61.12 61.12 35.4K
13:25 61.16 61.22 61.15 61.16 17.9K
13:26 61.16 61.23 61.16 61.17 15.4K
13:27 61.11 61.13 61.07 61.10 24.0K
13:28 61.11 61.18 61.11 61.16 10.6K
13:29 61.13 61.13 61.07 61.11 12.1K
13:30 61.16 61.27 61.16 61.24 14.1K
13:31 61.27 61.30 61.22 61.30 39.9K
13:32 61.28 61.37 61.26 61.37 44.8K
13:33 61.34 61.39 61.34 61.38 19.5K
13:34 61.35 61.36 61.29 61.29 22.2K
13:35 61.28 61.29 61.24 61.28 22.7K
13:36 61.28 61.28 61.16 61.22 26.3K
13:37 61.21 61.22 61.17 61.22 13.0K
13:38 61.23 61.25 61.19 61.23 15.0K
13:39 61.24 61.24 61.11 61.11 14.2K
13:40 61.16 61.25 61.15 61.24 14.4K
13:41 61.22 61.24 61.13 61.13 13.0K
13:42 61.13 61.15 61.07 61.07 15.7K
13:43 61.07 61.25 61.00 61.19 56.4K
13:44 61.18 61.21 61.13 61.17 20.9K
13:45 61.23 61.29 61.20 61.22 8.6K
13:46 61.22 61.23 61.13 61.13 10.3K
13:47 61.09 61.14 61.09 61.14 9.8K
13:48 61.17 61.26 61.15 61.24 11.0K
13:49 61.24 61.25 61.18 61.19 13.5K
13:50 61.21 61.21 61.13 61.19 9.7K
13:51 61.21 61.21 61.16 61.16 5.8K
13:52 61.14 61.35 61.14 61.33 18.3K
13:53 61.42 61.42 61.38 61.40 20.2K
13:54 61.40 61.40 61.37 61.38 11.9K
13:55 61.29 61.34 61.29 61.34 6.4K
13:56 61.39 61.40 61.36 61.36 41.7K
13:57 61.37 61.41 61.35 61.41 12.6K
13:58 61.44 61.44 61.41 61.44 12.9K
13:59 61.44 61.49 61.41 61.45 20.5K
14:00 61.43 61.43 61.34 61.40 12.7K
14:01 61.39 61.40 61.30 61.33 22.7K
14:02 61.33 61.40 61.32 61.40 31.4K
14:03 61.45 61.45 61.39 61.41 29.4K
14:04 61.38 61.45 61.38 61.45 13.7K
14:05 61.45 61.45 61.34 61.37 11.2K
14:06 61.38 61.43 61.36 61.43 9.3K
14:07 61.43 61.43 61.33 61.33 24.3K
14:08 61.37 61.38 61.33 61.38 8.9K
14:09 61.38 61.38 61.22 61.25 11.1K
14:10 61.26 61.33 61.23 61.33 15.3K
14:11 61.34 61.36 61.31 61.34 12.2K
14:12 61.31 61.34 61.29 61.32 6.2K
14:13 61.32 61.35 61.29 61.29 18.4K
14:14 61.29 61.29 61.08 61.09 44.8K
14:15 61.06 61.10 61.05 61.09 15.8K
14:16 61.09 61.14 61.06 61.14 18.9K
14:17 61.14 61.17 61.09 61.10 8.4K
14:18 61.11 61.24 61.11 61.20 10.9K
14:19 61.21 61.22 61.17 61.17 17.7K
14:20 61.17 61.19 61.10 61.10 12.5K
14:21 61.05 61.07 60.97 61.05 27.4K
14:22 61.08 61.15 61.07 61.13 10.4K
14:23 61.11 61.17 61.11 61.11 10.2K
14:24 61.13 61.13 61.05 61.05 7.8K
14:25 61.00 61.11 60.99 61.11 20.5K
14:26 61.08 61.15 61.08 61.08 10.9K
14:27 61.07 61.08 61.04 61.04 8.5K
14:28 60.99 61.00 60.97 60.98 14.6K
14:29 61.01 61.01 60.93 60.94 17.4K
14:30 60.95 61.04 60.95 61.01 15.3K
14:31 61.01 61.05 60.96 61.01 9.0K
14:32 61.03 61.03 60.95 60.95 5.6K
14:33 60.91 60.95 60.87 60.92 25.7K
14:34 60.92 60.94 60.88 60.88 9.4K
14:35 60.90 60.96 60.86 60.94 11.9K
14:36 60.94 60.94 60.85 60.88 14.5K
14:37 60.87 60.93 60.77 60.80 24.4K
14:38 60.81 60.85 60.78 60.81 7.9K
14:39 60.85 60.86 60.82 60.83 31.0K
14:40 60.85 60.89 60.85 60.86 9.8K
14:41 60.87 60.94 60.87 60.94 13.8K
14:42 60.94 61.04 60.90 61.04 15.1K
14:43 61.02 61.03 60.94 60.95 19.7K
14:44 60.87 60.94 60.84 60.94 21.0K
14:45 60.97 60.97 60.70 60.70 22.6K
14:46 60.72 60.74 60.64 60.64 31.3K
14:47 60.69 60.78 60.65 60.66 21.1K
14:48 60.61 60.67 60.58 60.64 28.6K
14:49 60.64 60.65 60.56 60.60 14.7K
14:50 60.60 60.62 60.55 60.62 10.3K
14:51 60.63 60.67 60.56 60.66 25.6K
14:52 60.69 60.69 60.60 60.62 15.6K
14:53 60.61 60.61 60.50 60.55 30.0K
14:54 60.54 60.56 60.50 60.50 16.6K
14:55 60.52 60.56 60.48 60.49 19.8K
14:56 60.50 60.50 60.39 60.42 30.5K
14:57 60.43 60.46 60.36 60.42 24.0K
14:58 60.43 60.48 60.42 60.47 9.5K
14:59 60.44 60.49 60.44 60.44 13.5K
15:00 60.49 60.56 60.38 60.38 32.0K
15:01 60.40 60.42 60.34 60.35 21.1K
15:02 60.34 60.34 60.17 60.27 48.6K
15:03 60.24 60.40 60.23 60.38 25.5K
15:04 60.38 60.39 60.32 60.33 12.5K
15:05 60.34 60.40 60.30 60.40 16.6K
15:06 60.38 60.39 60.15 60.17 24.7K
15:07 60.17 60.24 60.08 60.21 88.0K
15:08 60.18 60.21 60.17 60.19 11.5K
15:09 60.20 60.41 60.18 60.33 19.5K
15:10 60.30 60.37 60.27 60.35 17.5K
15:11 60.42 60.52 60.41 60.49 68.5K
15:12 60.51 60.64 60.49 60.60 18.0K
15:13 60.59 60.70 60.53 60.69 33.3K
15:14 60.70 60.71 60.64 60.66 16.6K
15:15 60.68 60.68 60.58 60.58 19.5K
15:16 60.59 60.60 60.48 60.48 11.7K
15:17 60.49 60.50 60.48 60.48 11.7K
15:18 60.47 60.49 60.43 60.46 83.6K
15:19 60.46 60.46 60.35 60.39 21.3K
15:20 60.38 60.38 60.28 60.33 24.1K
15:21 60.30 60.30 60.10 60.16 63.1K
15:22 60.14 60.16 60.09 60.15 61.4K
15:23 60.17 60.29 60.17 60.29 152.3K
15:24 60.21 60.24 60.19 60.24 27.8K
15:25 60.21 60.24 60.17 60.17 50.0K
15:26 60.18 60.23 60.16 60.16 15.3K
15:27 60.17 60.19 60.02 60.05 30.0K
15:28 60.05 60.10 59.99 60.01 28.2K
15:29 60.01 60.03 59.92 59.92 49.1K
15:30 59.92 59.98 59.88 59.97 55.0K
15:31 59.96 59.97 59.89 59.89 27.0K
15:32 59.89 59.91 59.83 59.83 40.5K
15:33 59.83 59.85 59.70 59.75 73.3K
15:34 59.77 59.81 59.74 59.77 43.7K
15:35 59.79 59.79 59.71 59.74 27.8K
15:36 59.70 59.72 59.66 59.72 36.8K
15:37 59.73 59.77 59.72 59.74 36.6K
15:38 59.73 59.81 59.72 59.77 21.4K
15:39 59.78 59.83 59.73 59.74 32.3K
15:40 59.74 59.75 59.70 59.73 20.5K
15:41 59.73 59.85 59.73 59.82 52.0K
15:42 59.86 59.92 59.76 59.76 44.4K
15:43 59.76 59.79 59.73 59.74 23.9K
15:44 59.80 59.86 59.78 59.86 24.4K
15:45 59.87 59.91 59.83 59.87 52.2K
15:46 59.85 59.99 59.84 59.97 43.7K
15:47 59.96 59.96 59.81 59.81 48.2K
15:48 59.79 59.79 59.74 59.78 48.7K
15:49 59.76 59.96 59.76 59.92 36.2K
15:50 59.88 59.88 59.77 59.81 54.0K
15:51 59.80 59.83 59.67 59.69 50.6K
15:52 59.69 59.76 59.64 59.74 47.5K
15:53 59.78 59.93 59.72 59.82 69.1K
15:54 59.79 59.80 59.54 59.54 76.1K
15:55 59.56 59.56 59.29 59.30 199.7K
15:56 59.30 59.37 59.20 59.20 107.7K
15:57 59.21 59.21 58.98 59.08 245.8K
15:58 59.06 59.09 58.95 58.95 207.9K
15:59 58.86 59.01 58.81 59.01 3,041.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし