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 59.50 60.07 59.40 59.90 498.8K
09:31 60.08 61.10 59.92 61.10 87.2K
09:32 61.08 61.38 60.95 61.38 115.3K
09:33 61.38 61.38 60.71 60.83 83.2K
09:34 60.77 60.80 60.57 60.78 71.1K
09:35 60.62 60.90 60.54 60.87 47.4K
09:36 60.90 61.11 60.86 61.11 119.2K
09:37 61.13 61.22 60.71 60.77 51.9K
09:38 60.85 61.34 60.85 61.34 70.5K
09:39 61.33 61.50 61.11 61.18 93.7K
09:40 61.18 61.45 61.06 61.06 57.6K
09:41 61.00 61.68 61.00 61.65 95.0K
09:42 61.64 61.76 61.49 61.55 66.7K
09:43 61.54 61.77 61.54 61.68 70.1K
09:44 61.71 61.83 61.55 61.62 64.9K
09:45 61.60 61.71 61.25 61.29 189.3K
09:46 61.34 61.56 61.21 61.56 50.7K
09:47 61.70 61.95 61.68 61.82 157.3K
09:48 61.76 62.26 61.76 62.24 130.6K
09:49 62.19 62.19 61.70 61.73 109.7K
09:50 61.77 61.91 61.57 61.57 56.8K
09:51 61.49 61.61 61.38 61.54 59.2K
09:52 61.50 61.77 61.48 61.72 40.4K
09:53 61.80 62.04 61.77 62.04 95.0K
09:54 62.06 62.09 61.91 62.04 75.6K
09:55 61.96 61.99 61.72 61.77 34.7K
09:56 61.84 61.93 61.76 61.85 35.7K
09:57 61.85 61.89 61.44 61.48 69.0K
09:58 61.48 61.48 61.31 61.36 40.3K
09:59 61.30 61.36 61.13 61.24 43.6K
10:00 61.21 61.30 61.03 61.21 59.8K
10:01 61.19 61.23 61.07 61.20 37.1K
10:02 61.16 61.31 61.16 61.26 67.0K
10:03 61.25 61.38 61.15 61.20 23.5K
10:04 61.20 61.20 61.09 61.19 19.1K
10:05 61.23 61.40 61.22 61.26 21.6K
10:06 61.27 61.39 61.27 61.39 26.0K
10:07 61.36 61.39 60.80 60.86 117.0K
10:08 60.81 61.07 60.81 61.05 31.0K
10:09 61.17 61.17 61.10 61.14 42.6K
10:10 60.99 61.24 60.99 61.24 15.8K
10:11 61.17 61.24 61.05 61.23 30.6K
10:12 61.19 61.19 61.02 61.12 37.3K
10:13 61.06 61.19 61.06 61.09 16.0K
10:14 61.06 61.19 61.06 61.10 21.3K
10:15 61.09 61.09 60.99 61.00 24.7K
10:16 61.04 61.24 61.04 61.24 25.9K
10:17 61.36 61.54 61.36 61.40 45.5K
10:18 61.35 61.35 60.93 60.97 219.7K
10:19 60.99 61.00 60.80 60.82 31.1K
10:20 60.88 61.00 60.88 60.99 24.8K
10:21 60.97 61.04 60.90 61.03 22.3K
10:22 61.06 61.18 61.05 61.05 27.7K
10:23 61.11 61.11 60.78 60.78 29.0K
10:24 60.86 60.89 60.77 60.88 33.3K
10:25 60.79 60.86 60.79 60.85 8.6K
10:26 60.79 60.88 60.79 60.82 35.2K
10:27 60.82 60.82 60.75 60.75 12.7K
10:28 60.74 60.91 60.74 60.91 19.3K
10:29 60.92 61.05 60.87 61.05 26.6K
10:30 61.05 61.10 60.99 61.09 37.4K
10:31 61.13 61.25 61.04 61.25 18.6K
10:32 61.23 61.33 61.20 61.33 33.4K
10:33 61.28 61.46 61.25 61.38 27.4K
10:34 61.41 61.41 61.20 61.30 37.2K
10:35 61.28 61.32 61.24 61.30 17.1K
10:36 61.25 61.31 61.20 61.31 31.3K
10:37 61.27 61.29 61.22 61.29 12.0K
10:38 61.24 61.36 61.21 61.33 14.4K
10:39 61.32 61.35 61.27 61.28 10.5K
10:40 61.32 61.35 61.29 61.35 10.2K
10:41 61.36 61.36 61.20 61.34 13.6K
10:42 61.35 61.44 61.32 61.44 37.3K
10:43 61.43 61.43 61.20 61.30 39.6K
10:44 61.25 61.30 61.23 61.23 7.6K
10:45 61.23 61.24 61.10 61.18 13.9K
10:46 61.23 61.23 61.15 61.22 9.3K
10:47 61.11 61.16 61.11 61.13 25.3K
10:48 61.04 61.20 61.04 61.20 13.1K
10:49 61.24 61.24 61.21 61.24 3.1K
10:50 61.24 61.25 61.13 61.14 26.6K
10:51 61.12 61.15 61.05 61.15 6.6K
10:52 61.19 61.21 61.14 61.15 5.6K
10:53 61.16 61.22 61.16 61.19 13.1K
10:54 61.17 61.23 61.17 61.20 5.5K
10:55 61.20 61.27 61.18 61.24 10.1K
10:56 61.30 61.34 61.27 61.27 7.2K
10:57 61.29 61.31 61.23 61.25 9.5K
10:58 61.32 61.33 61.23 61.24 8.3K
10:59 61.27 61.32 61.26 61.30 8.3K
11:00 61.32 61.47 61.32 61.43 25.7K
11:01 61.44 61.50 61.39 61.45 37.6K
11:02 61.48 61.51 61.44 61.51 15.6K
11:03 61.67 61.68 61.40 61.40 54.0K
11:04 61.44 61.58 61.39 61.58 20.5K
11:05 61.55 61.60 61.43 61.44 73.9K
11:06 61.38 61.43 61.31 61.43 17.7K
11:07 61.42 61.46 61.42 61.44 7.1K
11:08 61.46 61.50 61.40 61.49 14.4K
11:09 61.49 61.57 61.44 61.48 29.5K
11:10 61.44 61.52 61.41 61.48 9.4K
11:11 61.45 61.48 61.40 61.40 10.0K
11:12 61.41 61.44 61.24 61.24 20.0K
11:13 61.22 61.28 61.11 61.12 33.5K
11:14 61.11 61.17 61.01 61.05 17.2K
11:15 61.15 61.15 61.08 61.10 32.0K
11:16 61.12 61.28 61.12 61.21 16.3K
11:17 61.26 61.27 61.11 61.11 17.0K
11:18 61.07 61.12 61.05 61.10 11.3K
11:19 61.11 61.11 61.05 61.06 14.3K
11:20 61.05 61.06 60.89 60.89 99.2K
11:21 60.95 60.95 60.80 60.83 28.3K
11:22 60.89 60.98 60.85 60.91 13.8K
11:23 60.90 60.94 60.82 60.87 27.6K
11:24 60.91 61.12 60.81 61.10 23.0K
11:25 61.13 61.15 60.96 61.00 15.8K
11:26 61.04 61.26 60.95 61.26 20.5K
11:27 61.23 61.32 61.22 61.33 31.8K
11:28 61.28 61.28 61.19 61.27 14.9K
11:29 61.24 61.24 60.99 61.03 28.2K
11:30 61.10 61.24 61.08 61.19 12.3K
11:31 61.22 61.24 61.20 61.23 7.7K
11:32 61.30 61.34 61.25 61.30 19.8K
11:33 61.25 61.27 61.18 61.25 23.2K
11:34 61.25 61.27 61.14 61.18 15.3K
11:35 61.18 61.18 61.10 61.13 21.0K
11:36 61.13 61.15 61.07 61.07 10.1K
11:37 61.05 61.07 60.95 60.97 17.5K
11:38 60.96 61.05 60.86 61.05 13.5K
11:39 61.05 61.05 60.97 61.03 10.4K
11:40 61.03 61.10 61.03 61.08 17.2K
11:41 61.03 61.21 61.03 61.15 7.2K
11:42 61.15 61.20 61.10 61.10 5.6K
11:43 61.13 61.30 61.13 61.26 9.9K
11:44 61.26 61.31 61.24 61.28 24.0K
11:45 61.32 61.37 61.31 61.37 13.5K
11:46 61.34 61.49 61.34 61.43 14.8K
11:47 61.46 61.61 61.42 61.59 57.3K
11:48 61.59 61.81 61.57 61.81 45.0K
11:49 61.85 61.88 61.70 61.70 31.8K
11:50 61.70 61.72 61.62 61.68 21.0K
11:51 61.66 61.83 61.66 61.74 40.7K
11:52 61.76 61.94 61.76 61.94 46.3K
11:53 61.94 62.01 61.81 61.82 82.3K
11:54 61.84 61.95 61.83 61.84 38.8K
11:55 61.93 61.93 61.80 61.89 27.6K
11:56 61.83 61.94 61.69 61.69 50.9K
11:57 61.69 61.73 61.47 61.49 22.6K
11:58 61.51 61.52 61.40 61.50 33.2K
11:59 61.50 61.50 61.34 61.43 15.7K
12:00 61.45 61.54 61.40 61.48 12.6K
12:01 61.56 61.64 61.50 61.54 16.3K
12:02 61.62 61.68 61.40 61.40 9.3K
12:03 61.50 61.50 61.45 61.50 3.3K
12:04 61.43 61.44 61.28 61.44 10.9K
12:05 61.43 61.53 61.40 61.53 10.1K
12:06 61.46 61.49 61.42 61.48 9.6K
12:07 61.59 61.65 61.54 61.59 11.6K
12:08 61.64 61.69 61.60 61.64 17.2K
12:09 61.64 61.64 61.56 61.57 16.7K
12:10 61.56 61.57 61.44 61.44 10.7K
12:11 61.51 61.51 61.45 61.50 13.4K
12:12 61.45 61.52 61.45 61.48 5.1K
12:13 61.42 61.50 61.38 61.38 11.0K
12:14 61.42 61.49 61.42 61.46 4.4K
12:15 61.50 61.53 61.47 61.48 7.3K
12:16 61.50 61.55 61.47 61.54 13.8K
12:17 61.55 61.59 61.48 61.52 15.9K
12:18 61.53 61.72 61.53 61.72 23.3K
12:19 61.65 62.00 61.65 62.00 150.6K
12:20 62.03 62.05 61.85 61.88 111.5K
12:21 61.77 61.84 61.77 61.81 21.4K
12:22 61.83 61.83 61.64 61.66 13.2K
12:23 61.66 61.72 61.65 61.65 6.7K
12:24 61.68 61.69 61.64 61.68 19.0K
12:25 61.67 61.67 61.39 61.42 208.6K
12:26 61.39 61.52 61.39 61.44 12.6K
12:27 61.46 61.47 61.41 61.41 5.5K
12:28 61.44 61.44 61.35 61.36 18.9K
12:29 61.37 61.38 61.26 61.32 37.6K
12:30 61.31 61.47 61.31 61.45 20.4K
12:31 61.46 61.46 61.43 61.43 5.5K
12:32 61.45 61.49 61.42 61.49 16.7K
12:33 61.55 61.56 61.40 61.47 14.4K
12:34 61.36 61.36 61.25 61.27 23.1K
12:35 61.27 61.34 61.23 61.23 16.0K
12:36 61.16 61.30 61.16 61.30 14.0K
12:37 61.30 61.33 61.26 61.28 11.4K
12:38 61.26 61.26 61.21 61.21 3.7K
12:39 61.25 61.35 61.25 61.28 7.7K
12:40 61.32 61.35 61.29 61.34 2.5K
12:41 61.36 61.36 61.28 61.32 8.1K
12:42 61.34 61.42 61.34 61.40 7.6K
12:43 61.46 61.46 61.43 61.43 6.6K
12:44 61.43 61.43 61.37 61.40 3.3K
12:45 61.42 61.45 61.32 61.32 6.4K
12:46 61.34 61.38 61.34 61.35 4.1K
12:47 61.30 61.34 61.23 61.34 10.7K
12:48 61.32 61.38 61.32 61.36 6.1K
12:49 61.36 61.38 61.34 61.37 2.4K
12:50 61.37 61.37 61.30 61.37 38.9K
12:51 61.36 61.37 61.33 61.37 4.5K
12:52 61.33 61.33 61.20 61.26 8.8K
12:53 61.25 61.25 61.12 61.12 8.3K
12:54 61.11 61.11 60.86 60.92 41.8K
12:55 60.88 60.89 60.75 60.82 22.9K
12:56 60.88 60.92 60.82 60.92 12.8K
12:57 60.88 60.94 60.84 60.85 17.3K
12:58 60.85 60.85 60.72 60.72 57.4K
12:59 60.73 60.73 60.63 60.66 18.5K
13:00 60.67 60.70 60.67 60.69 10.0K
13:01 60.74 60.76 60.72 60.72 14.5K
13:02 60.76 60.76 60.42 60.52 71.0K
13:03 60.50 60.54 60.47 60.54 37.3K
13:04 60.55 60.57 60.44 60.44 13.6K
13:05 60.37 60.46 60.37 60.45 32.0K
13:06 60.46 60.47 60.36 60.36 33.9K
13:07 60.35 60.35 60.26 60.35 39.4K
13:08 60.30 60.30 60.08 60.09 42.1K
13:09 60.10 60.25 60.04 60.25 18.9K
13:10 60.21 60.26 60.08 60.08 38.9K
13:11 60.06 60.06 59.94 60.00 56.9K
13:12 59.96 60.00 59.84 59.87 37.5K
13:13 59.87 59.93 59.75 59.93 41.3K
13:14 59.89 59.92 59.85 59.87 16.8K
13:15 59.98 60.08 59.97 60.04 18.7K
13:16 60.00 60.00 59.92 59.98 13.5K
13:17 59.96 60.03 59.93 59.96 18.8K
13:18 60.02 60.07 59.98 59.98 18.3K
13:19 59.94 60.00 59.93 59.96 16.8K
13:20 59.96 59.99 59.91 59.91 8.6K
13:21 59.94 60.00 59.91 59.98 11.1K
13:22 59.92 60.02 59.90 60.02 7.6K
13:23 60.02 60.11 60.00 60.08 26.5K
13:24 60.10 60.16 60.07 60.14 19.8K
13:25 60.13 60.16 60.09 60.15 10.3K
13:26 60.15 60.18 60.08 60.15 23.1K
13:27 60.10 60.15 60.10 60.10 8.3K
13:28 60.15 60.24 60.10 60.23 11.4K
13:29 60.16 60.18 60.14 60.15 7.3K
13:30 60.15 60.15 60.06 60.14 11.0K
13:31 60.13 60.13 59.97 60.05 36.5K
13:32 60.04 60.06 59.99 60.03 20.1K
13:33 59.98 60.02 59.96 60.00 14.2K
13:34 60.02 60.02 59.93 59.94 14.0K
13:35 59.95 59.96 59.93 59.96 3.3K
13:36 59.92 59.95 59.82 59.95 32.8K
13:37 59.96 59.98 59.86 59.86 18.9K
13:38 59.86 59.86 59.74 59.74 33.5K
13:39 59.73 59.84 59.73 59.84 16.5K
13:40 59.84 59.86 59.79 59.79 8.1K
13:41 59.79 59.81 59.73 59.73 11.4K
13:42 59.74 59.79 59.72 59.74 8.7K
13:43 59.79 59.80 59.70 59.72 37.7K
13:44 59.77 59.80 59.75 59.75 14.4K
13:45 59.74 59.76 59.70 59.70 11.5K
13:46 59.72 59.76 59.71 59.75 17.7K
13:47 59.75 59.79 59.67 59.67 27.5K
13:48 59.71 59.71 59.66 59.70 29.4K
13:49 59.67 59.88 59.62 59.88 33.0K
13:50 59.79 59.84 59.79 59.81 14.1K
13:51 59.77 59.77 59.54 59.67 47.0K
13:52 59.68 59.80 59.63 59.77 9.3K
13:53 59.78 59.91 59.75 59.90 20.4K
13:54 59.91 59.92 59.88 59.91 16.0K
13:55 59.89 59.97 59.89 59.96 13.4K
13:56 59.98 59.98 59.89 59.94 12.0K
13:57 59.95 59.95 59.83 59.85 11.2K
13:58 59.83 59.91 59.83 59.88 16.0K
13:59 59.86 59.92 59.86 59.91 6.4K
14:00 59.90 59.99 59.90 59.96 11.6K
14:01 59.93 60.00 59.93 59.98 6.4K
14:02 60.00 60.02 60.00 60.01 14.4K
14:03 60.01 60.02 59.97 60.02 10.7K
14:04 59.99 60.03 59.97 59.97 9.6K
14:05 60.00 60.03 59.96 59.96 17.9K
14:06 59.90 59.94 59.90 59.90 17.6K
14:07 59.87 59.90 59.86 59.86 12.4K
14:08 59.87 59.96 59.87 59.93 10.9K
14:09 59.92 60.03 59.92 60.00 10.7K
14:10 59.97 60.08 59.97 60.08 17.4K
14:11 60.09 60.28 60.09 60.26 28.4K
14:12 60.27 60.27 60.22 60.26 27.5K
14:13 60.26 60.29 60.26 60.29 27.0K
14:14 60.34 60.45 60.34 60.39 89.4K
14:15 60.47 60.55 60.44 60.52 32.1K
14:16 60.53 60.55 60.46 60.47 13.7K
14:17 60.57 60.59 60.54 60.57 17.6K
14:18 60.55 60.57 60.41 60.41 25.5K
14:19 60.41 60.43 60.34 60.36 11.8K
14:20 60.38 60.39 60.30 60.30 12.4K
14:21 60.35 60.35 60.27 60.32 8.3K
14:22 60.30 60.32 60.23 60.25 14.6K
14:23 60.24 60.31 60.24 60.30 14.9K
14:24 60.27 60.34 60.27 60.34 18.2K
14:25 60.37 60.45 60.33 60.45 20.3K
14:26 60.47 60.52 60.43 60.43 11.5K
14:27 60.40 60.42 60.30 60.34 7.5K
14:28 60.32 60.38 60.32 60.38 9.2K
14:29 60.38 60.40 60.33 60.33 5.0K
14:30 60.33 60.34 60.31 60.34 4.6K
14:31 60.34 60.50 60.34 60.48 14.7K
14:32 60.46 60.56 60.46 60.53 28.1K
14:33 60.53 60.53 60.50 60.50 2.9K
14:34 60.51 60.54 60.49 60.54 11.2K
14:35 60.54 60.54 60.45 60.48 9.5K
14:36 60.50 60.50 60.45 60.45 16.4K
14:37 60.44 60.45 60.44 60.45 3.1K
14:38 60.43 60.50 60.43 60.48 11.2K
14:39 60.48 60.48 60.42 60.45 6.5K
14:40 60.45 60.45 60.44 60.45 4.7K
14:41 60.46 60.46 60.41 60.42 4.3K
14:42 60.42 60.43 60.42 60.42 4.1K
14:43 60.43 60.44 60.35 60.35 13.1K
14:44 60.33 60.35 60.25 60.29 9.7K
14:45 60.32 60.37 60.28 60.37 12.7K
14:46 60.40 60.46 60.40 60.44 10.9K
14:47 60.41 60.43 60.40 60.42 5.2K
14:48 60.40 60.40 60.37 60.40 5.0K
14:49 60.39 60.39 60.31 60.34 13.0K
14:50 60.35 60.35 60.26 60.26 9.7K
14:51 60.28 60.34 60.27 60.30 6.9K
14:52 60.30 60.39 60.30 60.38 4.5K
14:53 60.38 60.39 60.38 60.38 5.1K
14:54 60.36 60.39 60.36 60.36 5.2K
14:55 60.39 60.43 60.37 60.37 14.6K
14:56 60.32 60.38 60.32 60.36 3.7K
14:57 60.38 60.40 60.34 60.40 6.2K
14:58 60.38 60.47 60.38 60.47 8.7K
14:59 60.47 60.50 60.40 60.40 21.5K
15:00 60.43 60.52 60.43 60.48 15.2K
15:01 60.57 60.66 60.57 60.61 117.4K
15:02 60.61 60.64 60.60 60.64 13.1K
15:03 60.65 60.73 60.64 60.73 21.7K
15:04 60.71 60.80 60.63 60.65 28.0K
15:05 60.61 60.61 60.51 60.53 19.7K
15:06 60.53 60.55 60.42 60.42 8.7K
15:07 60.44 60.52 60.42 60.50 23.7K
15:08 60.49 60.52 60.48 60.49 6.5K
15:09 60.51 60.58 60.51 60.56 8.8K
15:10 60.56 60.60 60.56 60.58 6.9K
15:11 60.56 60.60 60.56 60.59 16.8K
15:12 60.58 60.60 60.51 60.52 12.3K
15:13 60.51 60.57 60.48 60.57 10.4K
15:14 60.57 60.59 60.55 60.55 10.3K
15:15 60.57 60.62 60.57 60.62 12.4K
15:16 60.62 60.62 60.55 60.59 11.9K
15:17 60.62 60.63 60.58 60.59 9.1K
15:18 60.62 60.63 60.56 60.62 9.5K
15:19 60.59 60.68 60.58 60.67 10.1K
15:20 60.67 60.67 60.56 60.56 18.5K
15:21 60.58 60.59 60.40 60.43 24.7K
15:22 60.43 60.46 60.40 60.40 16.5K
15:23 60.39 60.39 60.31 60.37 25.2K
15:24 60.37 60.38 60.34 60.34 14.8K
15:25 60.34 60.35 60.27 60.34 14.2K
15:26 60.33 60.33 60.28 60.28 13.9K
15:27 60.28 60.28 60.20 60.24 29.9K
15:28 60.22 60.25 60.22 60.23 18.1K
15:29 60.24 60.25 60.13 60.13 23.8K
15:30 60.16 60.29 60.16 60.24 24.1K
15:31 60.21 60.22 60.16 60.20 10.1K
15:32 60.18 60.18 60.15 60.15 16.2K
15:33 60.12 60.12 60.08 60.10 22.5K
15:34 60.09 60.14 60.09 60.12 21.7K
15:35 60.16 60.19 60.15 60.19 12.4K
15:36 60.19 60.20 60.13 60.14 14.7K
15:37 60.15 60.17 60.11 60.17 12.5K
15:38 60.16 60.31 60.15 60.31 350.1K
15:39 60.30 60.36 60.29 60.33 21.2K
15:40 60.33 60.44 60.33 60.44 39.1K
15:41 60.44 60.49 60.44 60.47 17.9K
15:42 60.47 60.51 60.47 60.51 18.8K
15:43 60.53 60.63 60.53 60.63 30.7K
15:44 60.63 60.68 60.61 60.68 36.5K
15:45 60.71 60.72 60.65 60.72 37.6K
15:46 60.72 60.73 60.69 60.72 15.7K
15:47 60.72 61.07 60.72 61.06 119.5K
15:48 61.06 61.14 61.04 61.05 53.5K
15:49 60.98 60.99 60.87 60.89 44.0K
15:50 60.87 61.23 60.87 61.16 57.0K
15:51 61.16 61.21 61.07 61.12 39.6K
15:52 61.11 61.13 61.07 61.10 24.9K
15:53 61.10 61.15 61.05 61.13 23.1K
15:54 61.14 61.28 61.14 61.28 49.0K
15:55 61.28 61.39 61.25 61.25 99.6K
15:56 61.26 61.28 61.10 61.12 63.9K
15:57 61.11 61.24 61.11 61.24 64.0K
15:58 61.24 61.33 61.09 61.09 141.9K
15:59 61.11 61.19 61.09 61.14 1,063.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし