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 58.78 58.78 58.02 58.14 818.5K
09:31 58.15 58.90 57.75 58.90 165.7K
09:32 58.89 58.90 58.44 58.52 99.7K
09:33 58.52 58.80 58.52 58.74 70.4K
09:34 58.63 58.63 58.47 58.51 89.9K
09:35 58.44 58.55 58.34 58.39 69.1K
09:36 58.30 58.92 58.30 58.92 35.0K
09:37 58.86 58.91 58.71 58.76 59.6K
09:38 58.69 58.89 58.69 58.74 51.1K
09:39 58.62 58.68 58.53 58.67 36.6K
09:40 58.74 58.86 58.66 58.84 32.9K
09:41 58.84 59.07 58.54 59.03 67.9K
09:42 59.06 59.27 58.97 59.27 61.5K
09:43 59.26 59.32 59.12 59.12 59.1K
09:44 59.12 59.38 59.08 59.38 34.3K
09:45 59.37 59.39 59.13 59.13 78.1K
09:46 58.91 58.95 58.42 58.42 107.7K
09:47 58.40 58.55 58.32 58.32 66.4K
09:48 58.25 58.29 58.00 58.18 163.8K
09:49 58.23 58.37 58.18 58.29 68.5K
09:50 58.17 58.34 58.10 58.10 108.5K
09:51 58.15 58.17 57.96 57.96 101.9K
09:52 57.95 57.95 57.40 57.46 195.0K
09:53 57.37 57.37 56.94 56.94 284.9K
09:54 56.94 57.06 56.80 56.85 186.3K
09:55 56.85 57.19 56.85 56.89 113.0K
09:56 56.85 56.86 56.71 56.78 89.5K
09:57 56.76 57.02 56.76 56.95 132.0K
09:58 56.95 57.11 56.88 56.93 75.7K
09:59 56.93 57.08 56.88 57.02 85.4K
10:00 57.08 57.28 56.93 57.28 74.7K
10:01 57.26 57.26 56.93 56.96 99.6K
10:02 56.97 57.24 56.92 57.10 51.8K
10:03 57.16 57.19 56.96 56.98 87.1K
10:04 56.93 57.15 56.89 57.08 48.7K
10:05 57.15 57.49 57.11 57.48 67.2K
10:06 57.48 57.55 57.30 57.55 139.2K
10:07 57.43 57.88 57.43 57.77 79.6K
10:08 57.82 57.96 57.74 57.90 79.0K
10:09 57.96 58.05 57.85 57.89 151.9K
10:10 57.88 58.10 57.80 57.80 99.5K
10:11 57.84 57.93 57.68 57.74 38.6K
10:12 57.68 57.74 57.48 57.74 101.8K
10:13 57.75 57.83 57.68 57.79 74.0K
10:14 57.79 57.84 57.69 57.69 65.7K
10:15 57.68 57.68 57.54 57.54 54.2K
10:16 57.56 57.63 57.42 57.42 77.2K
10:17 57.41 57.41 57.21 57.35 40.8K
10:18 57.40 57.65 57.38 57.64 44.0K
10:19 57.70 57.83 57.56 57.62 73.7K
10:20 57.63 57.65 57.50 57.62 27.6K
10:21 57.63 57.89 57.56 57.87 25.3K
10:22 57.78 57.79 57.58 57.61 58.2K
10:23 57.71 57.71 57.43 57.63 36.4K
10:24 57.59 57.61 57.47 57.49 41.9K
10:25 57.63 57.64 57.50 57.58 26.8K
10:26 57.58 57.59 57.49 57.58 29.1K
10:27 57.58 57.61 57.42 57.42 47.4K
10:28 57.43 57.44 57.29 57.40 47.3K
10:29 57.36 57.61 57.36 57.57 31.2K
10:30 57.58 57.76 57.39 57.69 36.7K
10:31 57.67 57.67 57.55 57.59 28.4K
10:32 57.70 57.95 57.70 57.95 42.9K
10:33 57.91 58.00 57.79 57.91 57.2K
10:34 57.93 58.06 57.85 57.86 40.5K
10:35 57.82 57.92 57.82 57.92 17.8K
10:36 57.85 57.92 57.76 57.82 45.5K
10:37 57.84 58.05 57.84 57.92 24.6K
10:38 57.94 58.06 57.92 57.99 23.7K
10:39 57.99 58.13 57.97 58.10 60.4K
10:40 58.11 58.14 57.95 57.98 28.5K
10:41 57.98 58.08 57.95 58.06 27.7K
10:42 58.01 58.24 58.01 58.24 26.1K
10:43 58.28 58.35 58.23 58.25 45.9K
10:44 58.24 58.40 58.22 58.37 71.0K
10:45 58.32 58.45 58.31 58.42 34.2K
10:46 58.48 58.49 58.21 58.22 30.8K
10:47 58.19 58.28 58.19 58.25 28.9K
10:48 58.23 58.28 58.20 58.25 16.4K
10:49 58.23 58.23 58.15 58.16 20.5K
10:50 58.22 58.22 58.11 58.18 15.2K
10:51 58.16 58.29 58.16 58.25 26.2K
10:52 58.35 58.59 58.30 58.59 32.1K
10:53 58.58 58.64 58.53 58.53 29.8K
10:54 58.57 58.62 58.55 58.56 43.6K
10:55 58.55 58.66 58.53 58.66 45.6K
10:56 58.67 58.69 58.59 58.63 31.9K
10:57 58.63 58.63 58.56 58.56 30.5K
10:58 58.56 58.64 58.56 58.64 18.5K
10:59 58.64 58.70 58.51 58.65 42.8K
11:00 58.67 58.67 58.53 58.66 26.5K
11:01 58.67 58.68 58.54 58.59 22.4K
11:02 58.60 58.60 58.38 58.51 66.7K
11:03 58.50 58.55 58.44 58.52 13.6K
11:04 58.54 58.71 58.53 58.69 18.1K
11:05 58.70 58.75 58.64 58.67 25.7K
11:06 58.66 58.71 58.57 58.58 41.9K
11:07 58.61 58.72 58.61 58.71 16.0K
11:08 58.76 58.80 58.66 58.67 48.9K
11:09 58.67 58.67 58.46 58.50 27.7K
11:10 58.49 58.49 58.37 58.42 30.2K
11:11 58.40 58.40 58.33 58.36 20.3K
11:12 58.35 58.43 58.35 58.43 48.2K
11:13 58.42 58.43 58.27 58.28 18.7K
11:14 58.28 58.32 58.24 58.29 22.0K
11:15 58.28 58.28 58.18 58.23 28.6K
11:16 58.22 58.31 58.19 58.31 13.5K
11:17 58.33 58.51 58.30 58.51 14.3K
11:18 58.48 58.57 58.48 58.55 47.4K
11:19 58.56 58.74 58.56 58.74 24.8K
11:20 58.73 58.73 58.68 58.71 44.0K
11:21 58.72 58.72 58.51 58.58 40.2K
11:22 58.56 58.62 58.56 58.62 13.1K
11:23 58.61 58.87 58.57 58.81 46.3K
11:24 58.80 58.94 58.77 58.77 32.2K
11:25 58.74 58.84 58.66 58.80 29.7K
11:26 58.81 58.90 58.79 58.79 26.1K
11:27 58.74 58.86 58.73 58.83 18.8K
11:28 58.77 58.86 58.77 58.81 21.9K
11:29 58.81 58.83 58.76 58.76 7.0K
11:30 58.71 59.05 58.71 58.95 38.3K
11:31 58.98 59.06 58.91 59.05 25.6K
11:32 59.05 59.05 58.95 58.96 23.3K
11:33 58.95 59.18 58.95 59.18 31.4K
11:34 59.15 59.31 59.15 59.26 61.8K
11:35 59.24 59.26 59.15 59.19 31.3K
11:36 59.21 59.37 59.16 59.16 102.8K
11:37 59.14 59.15 59.05 59.07 27.9K
11:38 59.08 59.11 59.06 59.06 18.9K
11:39 59.06 59.06 58.93 58.95 18.1K
11:40 58.96 58.98 58.91 58.98 23.1K
11:41 58.99 59.33 58.99 59.33 43.0K
11:42 59.31 59.43 59.31 59.41 30.2K
11:43 59.42 59.44 59.37 59.38 35.9K
11:44 59.36 59.39 59.27 59.39 23.0K
11:45 59.39 59.48 59.39 59.47 46.8K
11:46 59.49 59.59 59.49 59.59 35.5K
11:47 59.60 59.60 59.46 59.49 65.1K
11:48 59.44 59.44 59.32 59.33 28.0K
11:49 59.34 59.34 59.23 59.23 49.2K
11:50 59.28 59.28 59.21 59.26 25.8K
11:51 59.24 59.24 59.10 59.20 47.3K
11:52 59.19 59.20 59.11 59.17 43.0K
11:53 59.17 59.19 59.11 59.12 29.9K
11:54 59.07 59.13 59.07 59.12 23.7K
11:55 59.11 59.11 58.94 58.95 48.4K
11:56 58.90 58.91 58.82 58.84 21.5K
11:57 58.84 58.98 58.81 58.93 18.7K
11:58 58.94 58.95 58.85 58.86 14.3K
11:59 58.86 58.87 58.75 58.76 26.3K
12:00 58.76 58.77 58.71 58.72 30.8K
12:01 58.71 58.78 58.71 58.76 19.7K
12:02 58.78 58.78 58.54 58.60 34.7K
12:03 58.59 58.69 58.54 58.58 25.8K
12:04 58.58 58.73 58.56 58.72 19.4K
12:05 58.69 58.72 58.59 58.59 19.3K
12:06 58.63 58.72 58.61 58.72 15.1K
12:07 58.71 58.76 58.69 58.75 13.5K
12:08 58.75 58.76 58.69 58.73 12.8K
12:09 58.72 58.75 58.71 58.71 6.0K
12:10 58.76 58.78 58.73 58.73 6.2K
12:11 58.71 58.72 58.64 58.64 13.4K
12:12 58.69 58.73 58.64 58.66 19.0K
12:13 58.61 58.62 58.52 58.54 13.2K
12:14 58.56 58.65 58.56 58.64 11.0K
12:15 58.64 58.74 58.64 58.70 11.0K
12:16 58.71 58.73 58.66 58.72 12.7K
12:17 58.73 58.87 58.73 58.80 29.2K
12:18 58.81 58.85 58.81 58.84 5.5K
12:19 58.80 58.82 58.77 58.77 10.5K
12:20 58.81 58.85 58.75 58.77 23.5K
12:21 58.77 58.89 58.75 58.87 10.7K
12:22 58.84 58.84 58.77 58.78 31.0K
12:23 58.76 58.78 58.71 58.74 17.3K
12:24 58.74 58.75 58.74 58.74 5.0K
12:25 58.73 58.76 58.59 58.60 12.7K
12:26 58.56 58.62 58.56 58.59 18.1K
12:27 58.57 58.58 58.46 58.46 32.2K
12:28 58.42 58.48 58.37 58.47 28.9K
12:29 58.50 58.52 58.40 58.40 15.1K
12:30 58.40 58.44 58.37 58.37 7.2K
12:31 58.34 58.49 58.34 58.49 8.5K
12:32 58.45 58.56 58.45 58.56 16.7K
12:33 58.56 58.57 58.54 58.57 7.6K
12:34 58.59 58.61 58.51 58.55 12.6K
12:35 58.62 58.63 58.59 58.61 8.5K
12:36 58.74 58.81 58.71 58.71 30.0K
12:37 58.72 58.77 58.71 58.71 30.1K
12:38 58.73 58.83 58.73 58.81 42.8K
12:39 58.83 58.83 58.77 58.78 13.8K
12:40 58.79 58.79 58.71 58.72 11.1K
12:41 58.70 58.70 58.58 58.64 20.4K
12:42 58.64 58.75 58.62 58.74 13.3K
12:43 58.74 58.81 58.73 58.74 12.8K
12:44 58.76 58.76 58.66 58.68 8.7K
12:45 58.66 58.68 58.65 58.68 7.6K
12:46 58.58 58.60 58.39 58.41 37.1K
12:47 58.38 58.52 58.38 58.52 17.7K
12:48 58.54 58.59 58.47 58.47 16.0K
12:49 58.55 58.55 58.51 58.52 7.5K
12:50 58.54 58.54 58.44 58.48 9.9K
12:51 58.48 58.56 58.48 58.54 3.8K
12:52 58.55 58.63 58.55 58.62 7.2K
12:53 58.53 58.56 58.51 58.56 5.2K
12:54 58.56 58.63 58.56 58.60 5.5K
12:55 58.61 58.69 58.60 58.67 7.5K
12:56 58.62 58.78 58.62 58.78 12.8K
12:57 58.77 58.78 58.71 58.76 11.0K
12:58 58.69 58.71 58.65 58.65 6.9K
12:59 58.68 58.80 58.68 58.77 11.5K
13:00 58.76 58.85 58.76 58.85 22.6K
13:01 58.88 58.89 58.86 58.87 18.6K
13:02 58.87 58.92 58.83 58.83 24.7K
13:03 58.80 58.80 58.72 58.76 9.5K
13:04 58.78 58.78 58.62 58.63 8.9K
13:05 58.62 58.72 58.62 58.65 10.8K
13:06 58.63 58.64 58.60 58.64 10.9K
13:07 58.65 58.69 58.65 58.69 4.0K
13:08 58.67 58.68 58.58 58.58 3.2K
13:09 58.62 58.66 58.61 58.66 7.0K
13:10 58.65 58.69 58.62 58.64 11.0K
13:11 58.65 58.69 58.60 58.60 23.0K
13:12 58.61 58.64 58.57 58.62 5.6K
13:13 58.62 58.70 58.61 58.70 11.0K
13:14 58.69 58.69 58.62 58.62 5.5K
13:15 58.63 58.67 58.62 58.64 12.9K
13:16 58.66 58.66 58.61 58.64 4.8K
13:17 58.65 58.70 58.60 58.64 13.7K
13:18 58.64 58.68 58.62 58.67 8.9K
13:19 58.69 58.69 58.61 58.64 6.7K
13:20 58.65 58.65 58.60 58.60 7.9K
13:21 58.63 58.64 58.60 58.60 6.3K
13:22 58.63 58.65 58.59 58.60 7.9K
13:23 58.60 58.65 58.60 58.65 3.2K
13:24 58.64 58.67 58.59 58.59 14.1K
13:25 58.59 58.62 58.54 58.56 10.7K
13:26 58.56 58.59 58.56 58.58 7.3K
13:27 58.56 58.58 58.45 58.45 29.2K
13:28 58.50 58.53 58.46 58.51 16.3K
13:29 58.54 58.58 58.50 58.57 15.3K
13:30 58.58 58.60 58.56 58.58 4.6K
13:31 58.58 58.59 58.53 58.53 7.8K
13:32 58.52 58.52 58.47 58.49 10.7K
13:33 58.49 58.54 58.48 58.54 6.5K
13:34 58.55 58.55 58.49 58.52 12.2K
13:35 58.47 58.51 58.46 58.51 4.0K
13:36 58.49 58.49 58.43 58.47 10.2K
13:37 58.46 58.52 58.43 58.52 11.0K
13:38 58.52 58.55 58.49 58.49 11.4K
13:39 58.51 58.62 58.50 58.59 11.7K
13:40 58.58 58.60 58.47 58.47 8.9K
13:41 58.48 58.50 58.45 58.50 5.7K
13:42 58.46 58.53 58.46 58.53 11.8K
13:43 58.50 58.56 58.50 58.53 7.7K
13:44 58.55 58.58 58.51 58.51 11.6K
13:45 58.51 58.51 58.40 58.42 15.2K
13:46 58.46 58.48 58.44 58.44 9.8K
13:47 58.45 58.45 58.39 58.41 5.6K
13:48 58.42 58.45 58.40 58.45 6.4K
13:49 58.46 58.57 58.43 58.57 9.4K
13:50 58.56 58.79 58.56 58.77 11.2K
13:51 58.79 58.81 58.74 58.81 9.5K
13:52 58.80 58.88 58.80 58.85 21.0K
13:53 58.95 58.95 58.94 58.94 8.1K
13:54 58.95 58.95 58.88 58.90 9.7K
13:55 58.92 59.07 58.92 59.07 16.8K
13:56 59.10 59.11 59.05 59.11 8.2K
13:57 59.08 59.13 58.90 58.90 14.0K
13:58 58.95 58.98 58.92 58.96 6.1K
13:59 58.98 59.03 58.94 59.00 42.9K
14:00 58.99 59.13 58.98 59.07 19.3K
14:01 59.08 59.08 59.00 59.00 7.3K
14:02 58.97 59.04 58.97 59.04 15.1K
14:03 59.01 59.02 59.00 59.01 8.8K
14:04 59.03 59.03 58.91 58.91 11.0K
14:05 58.89 58.91 58.82 58.87 12.5K
14:06 58.83 58.88 58.83 58.86 16.7K
14:07 58.87 58.97 58.87 58.95 10.9K
14:08 58.98 59.01 58.95 58.98 9.2K
14:09 58.95 59.00 58.93 58.96 6.8K
14:10 58.97 58.97 58.90 58.90 8.3K
14:11 58.91 59.07 58.91 59.07 17.2K
14:12 59.09 59.11 59.07 59.11 14.4K
14:13 59.11 59.12 59.06 59.06 11.6K
14:14 59.06 59.06 59.05 59.06 3.5K
14:15 59.07 59.08 59.02 59.02 10.8K
14:16 59.03 59.08 58.98 58.99 13.5K
14:17 58.99 58.99 58.81 58.81 11.9K
14:18 58.74 58.86 58.74 58.86 17.5K
14:19 58.88 58.88 58.82 58.85 5.0K
14:20 58.85 58.85 58.79 58.85 7.5K
14:21 58.85 58.97 58.85 58.96 11.5K
14:22 59.03 59.08 59.01 59.05 12.1K
14:23 59.09 59.13 59.05 59.09 15.6K
14:24 59.09 59.11 59.04 59.04 6.1K
14:25 59.10 59.16 59.10 59.14 17.1K
14:26 59.14 59.18 59.13 59.16 7.1K
14:27 59.16 59.24 59.16 59.23 13.6K
14:28 59.20 59.23 59.17 59.17 22.5K
14:29 59.17 59.17 59.10 59.10 7.9K
14:30 59.09 59.12 59.08 59.08 7.7K
14:31 59.10 59.11 59.07 59.10 6.0K
14:32 59.09 59.18 59.09 59.16 7.8K
14:33 59.19 59.28 59.19 59.28 22.4K
14:34 59.27 59.29 59.25 59.27 5.8K
14:35 59.27 59.37 59.26 59.37 24.5K
14:36 59.36 59.45 59.36 59.40 36.5K
14:37 59.44 59.44 59.36 59.40 33.5K
14:38 59.41 59.45 59.37 59.45 10.7K
14:39 59.46 59.59 59.46 59.59 27.2K
14:40 59.59 59.59 59.52 59.53 24.7K
14:41 59.53 59.55 59.52 59.55 14.2K
14:42 59.55 59.58 59.53 59.54 19.6K
14:43 59.48 59.48 59.45 59.48 30.3K
14:44 59.46 59.55 59.46 59.52 23.2K
14:45 59.52 59.56 59.52 59.56 15.6K
14:46 59.56 59.56 59.53 59.54 13.5K
14:47 59.55 59.62 59.54 59.60 22.1K
14:48 59.60 59.61 59.56 59.61 18.0K
14:49 59.59 59.63 59.56 59.59 18.8K
14:50 59.62 59.63 59.59 59.63 13.9K
14:51 59.63 59.68 59.60 59.64 22.4K
14:52 59.65 59.72 59.65 59.70 24.2K
14:53 59.71 59.71 59.62 59.63 19.7K
14:54 59.64 59.66 59.62 59.66 7.3K
14:55 59.63 59.67 59.63 59.65 10.2K
14:56 59.66 59.70 59.63 59.65 8.5K
14:57 59.66 59.73 59.66 59.72 22.0K
14:58 59.72 59.75 59.71 59.73 14.8K
14:59 59.72 59.76 59.72 59.76 29.3K
15:00 59.76 59.86 59.76 59.82 24.3K
15:01 59.81 59.81 59.73 59.76 20.5K
15:02 59.77 59.84 59.75 59.82 15.1K
15:03 59.84 59.92 59.83 59.90 17.9K
15:04 59.86 59.91 59.80 59.83 25.6K
15:05 59.83 59.83 59.65 59.65 27.9K
15:06 59.71 59.72 59.68 59.69 22.1K
15:07 59.67 59.72 59.67 59.71 100.4K
15:08 59.72 59.79 59.71 59.73 20.0K
15:09 59.76 59.87 59.74 59.87 9.7K
15:10 59.84 59.90 59.84 59.87 16.3K
15:11 59.87 59.87 59.75 59.76 13.1K
15:12 59.77 59.82 59.74 59.82 9.3K
15:13 59.82 59.88 59.80 59.88 8.2K
15:14 59.88 60.03 59.88 59.96 212.8K
15:15 59.96 59.97 59.94 59.97 9.0K
15:16 59.93 59.94 59.84 59.85 19.4K
15:17 59.84 59.90 59.84 59.90 15.7K
15:18 59.90 59.95 59.88 59.94 16.8K
15:19 59.94 59.94 59.91 59.91 9.1K
15:20 59.92 59.98 59.92 59.98 18.4K
15:21 59.98 60.02 59.96 60.01 24.9K
15:22 60.02 60.11 60.02 60.09 21.1K
15:23 60.10 60.23 60.10 60.23 48.3K
15:24 60.23 60.28 60.17 60.17 55.1K
15:25 60.14 60.16 60.13 60.13 19.5K
15:26 60.15 60.16 60.05 60.05 21.2K
15:27 60.06 60.08 60.04 60.04 14.1K
15:28 60.06 60.15 60.06 60.13 13.1K
15:29 60.13 60.18 60.12 60.16 19.4K
15:30 60.14 60.16 60.07 60.07 27.2K
15:31 60.07 60.18 60.03 60.18 28.2K
15:32 60.15 60.21 60.13 60.21 26.8K
15:33 60.18 60.21 60.18 60.19 20.3K
15:34 60.19 60.19 60.13 60.14 13.1K
15:35 60.12 60.15 60.12 60.13 18.6K
15:36 60.13 60.13 60.07 60.11 28.5K
15:37 60.06 60.14 60.06 60.12 18.6K
15:38 60.13 60.16 60.11 60.12 18.3K
15:39 60.12 60.17 60.12 60.16 24.1K
15:40 60.16 60.30 60.16 60.30 32.9K
15:41 60.33 60.33 60.10 60.10 46.4K
15:42 60.12 60.13 60.04 60.05 31.0K
15:43 60.05 60.14 60.05 60.09 14.8K
15:44 60.11 60.11 59.95 60.04 44.4K
15:45 60.03 60.15 60.03 60.12 23.8K
15:46 60.12 60.17 60.06 60.08 29.3K
15:47 60.08 60.11 60.05 60.08 28.5K
15:48 60.09 60.15 60.09 60.13 25.5K
15:49 60.14 60.23 60.12 60.23 29.5K
15:50 60.19 60.24 60.18 60.24 34.9K
15:51 60.24 60.24 60.19 60.24 34.9K
15:52 60.22 60.23 60.18 60.18 47.8K
15:53 60.18 60.18 60.13 60.16 29.5K
15:54 60.16 60.28 60.16 60.22 53.1K
15:55 60.16 60.17 60.00 60.00 70.1K
15:56 60.00 60.07 59.96 60.07 52.8K
15:57 60.09 60.17 60.09 60.14 58.6K
15:58 60.15 60.18 60.12 60.17 89.1K
15:59 60.16 60.18 60.08 60.08 1,244.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし