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 61.37 61.50 61.18 61.50 211.5K
09:31 61.35 62.48 61.35 62.06 180.0K
09:32 62.20 62.20 61.15 61.30 112.7K
09:33 61.22 61.65 60.93 60.94 113.7K
09:34 60.89 61.10 60.69 60.81 58.0K
09:35 60.81 61.71 60.81 61.69 40.0K
09:36 61.65 61.77 61.47 61.51 48.8K
09:37 61.47 61.51 61.29 61.44 25.9K
09:38 61.49 61.63 61.47 61.49 32.6K
09:39 61.43 61.49 61.21 61.21 36.2K
09:40 61.26 61.28 60.92 60.92 28.8K
09:41 60.94 61.05 60.76 61.04 55.0K
09:42 61.07 61.21 60.89 60.95 31.5K
09:43 60.94 60.95 60.77 60.91 24.8K
09:44 60.91 61.14 60.87 61.14 36.6K
09:45 61.31 61.44 61.12 61.21 42.4K
09:46 61.14 61.48 60.98 61.48 25.9K
09:47 61.51 61.91 61.51 61.87 37.0K
09:48 61.88 61.90 61.68 61.73 37.6K
09:49 61.95 61.96 61.60 61.60 29.6K
09:50 61.76 61.85 61.66 61.70 36.1K
09:51 61.65 61.89 61.65 61.82 13.2K
09:52 61.91 62.15 61.88 62.11 114.6K
09:53 62.19 62.25 61.99 61.99 72.5K
09:54 61.95 62.03 61.81 61.93 40.5K
09:55 61.92 62.35 61.92 62.29 51.2K
09:56 62.29 62.29 62.15 62.15 27.6K
09:57 62.16 62.16 62.10 62.13 23.8K
09:58 62.12 62.59 62.07 62.46 116.4K
09:59 62.46 62.58 62.22 62.58 135.0K
10:00 62.72 62.74 62.59 62.74 89.5K
10:01 62.74 62.89 62.70 62.89 114.1K
10:02 62.86 62.97 62.75 62.79 62.7K
10:03 62.77 63.06 62.72 63.06 99.7K
10:04 63.02 63.04 62.86 62.90 55.8K
10:05 62.91 62.92 62.67 62.67 52.8K
10:06 62.74 62.74 62.58 62.61 47.8K
10:07 62.68 62.78 62.63 62.77 49.6K
10:08 62.76 62.78 62.72 62.73 44.5K
10:09 62.71 62.71 62.52 62.70 80.0K
10:10 62.67 63.24 62.67 63.23 88.4K
10:11 63.19 63.26 63.13 63.13 96.4K
10:12 63.19 63.25 63.15 63.16 72.7K
10:13 63.16 63.16 62.94 62.94 88.2K
10:14 62.92 62.96 62.83 62.85 66.6K
10:15 62.86 62.86 62.62 62.67 61.3K
10:16 62.66 62.67 62.56 62.59 39.8K
10:17 62.59 62.60 62.54 62.56 16.0K
10:18 62.58 62.65 62.47 62.58 60.5K
10:19 62.58 63.00 62.58 62.95 42.0K
10:20 62.98 62.98 62.74 62.74 30.7K
10:21 62.75 63.25 62.75 63.25 102.7K
10:22 63.27 63.41 63.27 63.41 87.4K
10:23 63.40 63.47 63.31 63.32 55.5K
10:24 63.33 63.33 63.20 63.28 53.3K
10:25 63.28 63.30 63.24 63.27 38.9K
10:26 63.27 63.29 63.25 63.28 31.8K
10:27 63.26 63.61 63.26 63.57 99.5K
10:28 63.60 63.66 63.55 63.62 43.2K
10:29 63.63 63.69 63.60 63.60 70.9K
10:30 63.64 63.65 63.49 63.51 42.2K
10:31 63.47 63.48 63.19 63.19 59.8K
10:32 63.11 63.24 63.07 63.19 51.2K
10:33 63.17 63.20 63.11 63.15 30.3K
10:34 63.19 63.19 63.07 63.07 31.5K
10:35 63.09 63.15 62.96 62.98 35.8K
10:36 62.98 63.22 62.98 63.19 62.1K
10:37 63.19 63.35 63.14 63.29 74.4K
10:38 63.27 63.35 63.25 63.28 39.4K
10:39 63.31 63.37 63.28 63.28 25.4K
10:40 63.31 63.47 63.29 63.45 23.8K
10:41 63.45 63.45 63.25 63.28 24.4K
10:42 63.29 63.43 63.26 63.43 23.1K
10:43 63.42 63.42 63.35 63.36 25.0K
10:44 63.39 63.45 63.35 63.38 28.0K
10:45 63.32 63.35 63.11 63.28 34.1K
10:46 63.28 63.30 63.20 63.22 36.3K
10:47 63.20 63.31 63.18 63.31 34.3K
10:48 63.27 63.33 63.24 63.24 18.3K
10:49 63.23 63.28 63.17 63.20 28.1K
10:50 63.15 63.16 63.11 63.16 19.8K
10:51 63.14 63.22 63.11 63.22 9.4K
10:52 63.23 63.30 63.23 63.29 23.2K
10:53 63.30 63.30 63.21 63.23 25.0K
10:54 63.23 63.26 63.09 63.09 17.5K
10:55 63.09 63.09 62.90 62.96 32.3K
10:56 62.93 62.93 62.73 62.77 32.8K
10:57 62.75 62.82 62.73 62.76 20.5K
10:58 62.83 62.83 62.74 62.77 21.0K
10:59 62.83 62.83 62.68 62.73 49.5K
11:00 62.76 62.87 62.76 62.86 16.0K
11:01 62.91 62.93 62.80 62.80 17.5K
11:02 62.78 62.79 62.62 62.75 13.1K
11:03 62.65 62.65 62.53 62.53 18.0K
11:04 62.52 62.56 62.43 62.54 51.3K
11:05 62.51 62.63 62.51 62.57 10.8K
11:06 62.53 62.53 62.36 62.41 24.8K
11:07 62.41 62.49 62.40 62.47 25.5K
11:08 62.47 62.53 62.47 62.49 11.7K
11:09 62.49 62.53 62.30 62.34 36.0K
11:10 62.46 62.46 62.38 62.45 58.1K
11:11 62.41 62.45 62.40 62.40 9.0K
11:12 62.39 62.39 62.30 62.35 19.2K
11:13 62.35 62.35 62.26 62.26 18.2K
11:14 62.28 62.44 62.28 62.44 11.9K
11:15 62.40 62.52 62.38 62.50 23.2K
11:16 62.49 62.66 62.46 62.62 35.5K
11:17 62.66 62.78 62.66 62.73 29.9K
11:18 62.73 62.79 62.72 62.79 15.7K
11:19 62.78 62.86 62.71 62.86 17.8K
11:20 62.80 62.85 62.72 62.74 9.3K
11:21 62.71 62.72 62.61 62.65 15.1K
11:22 62.65 62.76 62.64 62.72 8.4K
11:23 62.76 62.81 62.74 62.81 10.0K
11:24 62.81 62.84 62.79 62.79 21.7K
11:25 62.79 62.85 62.79 62.82 11.6K
11:26 62.81 62.81 62.72 62.72 8.6K
11:27 62.72 62.72 62.65 62.71 12.8K
11:28 62.68 62.78 62.65 62.65 8.4K
11:29 62.65 62.68 62.59 62.62 8.9K
11:30 62.59 62.59 62.54 62.54 6.4K
11:31 62.55 62.56 62.45 62.51 16.9K
11:32 62.56 62.56 62.47 62.52 11.0K
11:33 62.53 62.59 62.53 62.56 7.2K
11:34 62.56 62.63 62.56 62.56 7.9K
11:35 62.53 62.55 62.53 62.53 4.4K
11:36 62.51 62.54 62.42 62.43 9.5K
11:37 62.45 62.47 62.35 62.47 13.8K
11:38 62.42 62.47 62.42 62.47 4.7K
11:39 62.47 62.53 62.46 62.46 11.3K
11:40 62.41 62.48 62.41 62.47 7.7K
11:41 62.44 62.49 62.44 62.46 9.5K
11:42 62.46 62.48 62.45 62.47 4.8K
11:43 62.47 62.49 62.46 62.49 4.7K
11:44 62.47 62.50 62.45 62.45 7.8K
11:45 62.50 62.69 62.50 62.66 33.6K
11:46 62.66 62.72 62.63 62.65 27.6K
11:47 62.65 62.67 62.64 62.67 10.8K
11:48 62.67 62.69 62.65 62.68 8.2K
11:49 62.68 62.68 62.62 62.68 10.5K
11:50 62.70 62.82 62.69 62.76 31.0K
11:51 62.75 62.77 62.67 62.67 10.1K
11:52 62.64 62.64 62.46 62.47 15.6K
11:53 62.49 62.49 62.35 62.36 22.2K
11:54 62.24 62.37 62.24 62.37 27.7K
11:55 62.37 62.37 62.21 62.21 16.8K
11:56 62.15 62.21 62.13 62.13 19.0K
11:57 62.14 62.14 62.06 62.08 23.7K
11:58 62.05 62.22 62.05 62.19 20.4K
11:59 62.15 62.19 62.10 62.12 10.9K
12:00 62.16 62.16 62.00 62.10 28.9K
12:01 62.11 62.11 62.07 62.07 8.2K
12:02 62.02 62.08 61.94 61.94 32.9K
12:03 61.97 62.07 61.95 61.98 13.1K
12:04 61.98 62.02 61.94 62.00 10.9K
12:05 61.93 61.93 61.82 61.85 19.4K
12:06 61.89 62.12 61.88 62.12 20.6K
12:07 62.14 62.17 62.11 62.14 20.5K
12:08 62.15 62.15 62.08 62.08 5.0K
12:09 62.10 62.22 62.09 62.14 12.8K
12:10 62.14 62.18 62.14 62.16 3.0K
12:11 62.13 62.13 62.08 62.10 10.0K
12:12 62.14 62.16 62.05 62.08 14.9K
12:13 62.06 62.06 62.03 62.04 4.1K
12:14 62.03 62.11 62.03 62.11 14.1K
12:15 62.11 62.15 62.08 62.08 6.7K
12:16 62.08 62.10 62.04 62.04 3.8K
12:17 62.07 62.12 62.06 62.11 4.9K
12:18 62.09 62.12 62.08 62.12 4.9K
12:19 62.11 62.11 62.08 62.08 5.6K
12:20 62.09 62.10 62.02 62.02 8.3K
12:21 62.02 62.05 62.00 62.04 9.0K
12:22 62.06 62.10 62.06 62.08 2.6K
12:23 62.08 62.13 62.08 62.13 3.3K
12:24 62.12 62.15 62.10 62.14 3.1K
12:25 62.13 62.14 62.11 62.12 3.1K
12:26 62.19 62.25 62.19 62.25 8.2K
12:27 62.24 62.35 62.24 62.35 11.2K
12:28 62.33 62.38 62.33 62.38 14.1K
12:29 62.39 62.47 62.38 62.44 15.3K
12:30 62.40 62.52 62.40 62.52 18.5K
12:31 62.50 62.53 62.45 62.50 10.1K
12:32 62.48 62.50 62.46 62.47 10.0K
12:33 62.49 62.49 62.43 62.43 15.0K
12:34 62.41 62.44 62.40 62.41 10.6K
12:35 62.40 62.55 62.40 62.55 19.1K
12:36 62.53 62.55 62.51 62.53 8.5K
12:37 62.57 62.57 62.43 62.43 15.8K
12:38 62.45 62.46 62.42 62.44 11.7K
12:39 62.44 62.47 62.42 62.47 3.6K
12:40 62.46 62.48 62.46 62.46 3.6K
12:41 62.44 62.49 62.44 62.45 2.4K
12:42 62.47 62.65 62.47 62.65 22.3K
12:43 62.65 62.67 62.51 62.55 13.4K
12:44 62.49 62.52 62.49 62.51 4.6K
12:45 62.52 62.56 62.50 62.51 8.0K
12:46 62.49 62.49 62.45 62.48 5.4K
12:47 62.47 62.48 62.37 62.42 16.2K
12:48 62.43 62.43 62.34 62.34 7.8K
12:49 62.34 62.37 62.28 62.28 8.5K
12:50 62.26 62.27 62.17 62.21 5.6K
12:51 62.19 62.24 62.19 62.22 17.0K
12:52 62.32 62.34 62.28 62.29 12.4K
12:53 62.26 62.26 62.21 62.22 6.1K
12:54 62.23 62.23 62.17 62.17 6.3K
12:55 62.18 62.18 62.17 62.18 5.7K
12:56 62.22 62.22 62.15 62.17 3.4K
12:57 62.17 62.18 62.17 62.18 3.0K
12:58 62.18 62.19 62.15 62.16 3.8K
12:59 62.18 62.18 62.16 62.16 4.7K
13:00 62.14 62.19 62.14 62.19 3.5K
13:01 62.16 62.18 62.14 62.14 3.5K
13:02 62.13 62.24 62.13 62.23 16.4K
13:03 62.24 62.24 62.20 62.23 2.4K
13:04 62.26 62.33 62.26 62.33 7.5K
13:05 62.34 62.35 62.32 62.32 2.7K
13:06 62.36 62.44 62.34 62.36 11.1K
13:07 62.37 62.40 62.33 62.40 6.2K
13:08 62.40 62.41 62.37 62.41 3.9K
13:09 62.41 62.50 62.41 62.48 25.7K
13:10 62.48 62.48 62.45 62.45 3.6K
13:11 62.45 62.52 62.45 62.52 5.3K
13:12 62.50 62.52 62.47 62.47 5.5K
13:13 62.45 62.49 62.44 62.46 3.4K
13:14 62.44 62.46 62.42 62.46 6.3K
13:15 62.48 62.48 62.47 62.47 0.8K
13:16 62.50 62.52 62.49 62.49 5.5K
13:17 62.51 62.60 62.49 62.60 10.0K
13:18 62.63 62.68 62.63 62.68 15.0K
13:19 62.66 62.68 62.63 62.65 12.9K
13:20 62.65 62.65 62.62 62.64 13.1K
13:21 62.62 62.63 62.60 62.63 5.3K
13:22 62.63 62.65 62.60 62.60 4.7K
13:23 62.61 62.62 62.61 62.62 4.4K
13:24 62.62 62.65 62.59 62.62 12.0K
13:25 62.63 62.64 62.52 62.52 7.9K
13:26 62.53 62.53 62.49 62.49 24.8K
13:27 62.49 62.49 62.44 62.46 31.6K
13:28 62.46 62.47 62.44 62.47 3.2K
13:29 62.44 62.46 62.37 62.46 17.0K
13:30 62.46 62.55 62.46 62.53 12.5K
13:31 62.54 62.60 62.50 62.50 25.0K
13:32 62.50 62.55 62.50 62.50 7.5K
13:33 62.51 62.51 62.47 62.51 7.1K
13:34 62.51 62.60 62.49 62.55 10.1K
13:35 62.56 62.56 62.55 62.55 1.9K
13:36 62.58 62.58 62.46 62.51 7.2K
13:37 62.51 62.51 62.51 62.51 2.4K
13:38 62.56 62.69 62.55 62.69 19.9K
13:39 62.68 62.69 62.66 62.66 9.8K
13:40 62.67 62.77 62.62 62.76 30.8K
13:41 62.76 62.86 62.76 62.86 19.5K
13:42 62.86 62.99 62.85 62.98 15.3K
13:43 63.00 63.13 63.00 63.07 61.4K
13:44 63.07 63.07 62.93 62.94 18.8K
13:45 62.95 62.99 62.93 62.93 7.8K
13:46 62.93 62.97 62.93 62.97 8.5K
13:47 62.98 62.99 62.95 62.98 9.5K
13:48 62.95 62.96 62.88 62.88 11.8K
13:49 62.88 62.90 62.84 62.86 9.9K
13:50 62.86 62.87 62.80 62.81 5.4K
13:51 62.81 62.85 62.73 62.73 10.1K
13:52 62.73 62.75 62.71 62.74 14.0K
13:53 62.75 62.75 62.70 62.74 26.6K
13:54 62.76 62.76 62.72 62.76 11.7K
13:55 62.76 62.81 62.76 62.77 4.7K
13:56 62.76 62.80 62.76 62.80 7.5K
13:57 62.79 62.88 62.79 62.88 14.0K
13:58 62.88 62.97 62.88 62.96 13.9K
13:59 62.86 62.86 62.82 62.83 9.5K
14:00 62.79 62.89 62.79 62.89 9.7K
14:01 62.89 62.93 62.86 62.88 7.9K
14:02 62.90 62.94 62.89 62.90 11.6K
14:03 62.84 62.89 62.84 62.89 3.0K
14:04 62.87 62.88 62.74 62.74 20.2K
14:05 62.74 62.77 62.66 62.66 8.3K
14:06 62.65 62.65 62.45 62.46 20.5K
14:07 62.46 62.46 62.43 62.45 6.9K
14:08 62.46 62.46 62.40 62.42 5.6K
14:09 62.45 62.47 62.41 62.41 8.5K
14:10 62.40 62.46 62.39 62.46 4.8K
14:11 62.42 62.47 62.41 62.47 3.3K
14:12 62.39 62.44 62.36 62.44 14.5K
14:13 62.44 62.45 62.40 62.41 14.1K
14:14 62.43 62.48 62.43 62.48 10.2K
14:15 62.50 62.55 62.50 62.52 15.9K
14:16 62.53 62.53 62.46 62.46 4.5K
14:17 62.46 62.48 62.44 62.46 8.3K
14:18 62.45 62.47 62.44 62.47 2.3K
14:19 62.48 62.50 62.46 62.47 2.9K
14:20 62.47 62.50 62.43 62.44 12.6K
14:21 62.44 62.45 62.42 62.42 5.8K
14:22 62.41 62.47 62.40 62.44 10.8K
14:23 62.42 62.44 62.42 62.42 4.9K
14:24 62.45 62.48 62.44 62.45 7.7K
14:25 62.48 62.49 62.45 62.49 1.4K
14:26 62.45 62.50 62.45 62.49 2.8K
14:27 62.49 62.50 62.47 62.49 2.2K
14:28 62.47 62.48 62.46 62.48 5.8K
14:29 62.48 62.53 62.47 62.49 18.0K
14:30 62.48 62.51 62.48 62.51 2.2K
14:31 62.50 62.55 62.50 62.55 9.6K
14:32 62.53 62.55 62.53 62.55 0.8K
14:33 62.55 62.55 62.43 62.49 7.9K
14:34 62.42 62.46 62.42 62.42 7.6K
14:35 62.45 62.45 62.43 62.44 1.0K
14:36 62.44 62.51 62.44 62.51 5.4K
14:37 62.50 62.51 62.44 62.44 4.9K
14:38 62.47 62.48 62.47 62.48 1.9K
14:39 62.45 62.48 62.45 62.47 4.6K
14:40 62.50 62.50 62.45 62.45 4.8K
14:41 62.47 62.50 62.47 62.47 8.1K
14:42 62.49 62.50 62.49 62.50 2.6K
14:43 62.50 62.52 62.50 62.52 15.5K
14:44 62.52 62.55 62.52 62.55 5.9K
14:45 62.54 62.54 62.51 62.51 9.6K
14:46 62.52 62.56 62.51 62.55 5.5K
14:47 62.55 62.56 62.55 62.56 7.1K
14:48 62.54 62.73 62.54 62.70 104.5K
14:49 62.70 62.70 62.64 62.65 9.2K
14:50 62.63 62.64 62.61 62.64 4.6K
14:51 62.61 62.66 62.59 62.60 8.1K
14:52 62.60 62.60 62.59 62.60 1.9K
14:53 62.59 62.61 62.58 62.60 7.8K
14:54 62.61 62.65 62.61 62.65 5.2K
14:55 62.65 62.65 62.58 62.61 10.8K
14:56 62.57 62.59 62.56 62.56 4.0K
14:57 62.59 62.62 62.59 62.61 4.1K
14:58 62.62 62.64 62.61 62.61 2.8K
14:59 62.64 62.67 62.63 62.64 3.7K
15:00 62.63 62.75 62.63 62.73 22.0K
15:01 62.73 62.75 62.73 62.74 8.9K
15:02 62.74 62.74 62.71 62.71 57.8K
15:03 62.72 62.75 62.71 62.72 13.7K
15:04 62.73 62.74 62.71 62.74 2.4K
15:05 62.75 62.76 62.73 62.73 17.3K
15:06 62.68 62.72 62.68 62.69 7.4K
15:07 62.71 62.71 62.69 62.69 3.0K
15:08 62.71 62.71 62.66 62.66 7.4K
15:09 62.67 62.68 62.62 62.68 7.5K
15:10 62.72 62.74 62.70 62.71 6.9K
15:11 62.71 62.72 62.67 62.67 9.2K
15:12 62.70 62.70 62.67 62.69 5.9K
15:13 62.70 62.73 62.70 62.72 10.9K
15:14 62.74 62.75 62.72 62.72 16.5K
15:15 62.76 62.83 62.72 62.77 38.6K
15:16 62.78 62.79 62.75 62.76 11.1K
15:17 62.76 62.87 62.76 62.85 18.9K
15:18 62.87 63.00 62.87 62.98 31.9K
15:19 62.99 63.00 62.98 63.00 12.8K
15:20 63.00 63.02 62.97 62.99 19.9K
15:21 62.99 63.03 62.96 63.00 41.4K
15:22 63.00 63.00 62.97 63.00 13.6K
15:23 62.99 62.99 62.88 62.90 26.2K
15:24 62.92 62.92 62.89 62.89 14.6K
15:25 62.90 62.93 62.89 62.90 24.4K
15:26 62.89 62.89 62.74 62.74 19.3K
15:27 62.75 62.76 62.69 62.73 11.9K
15:28 62.69 62.69 62.56 62.67 23.9K
15:29 62.66 62.67 62.51 62.52 319.8K
15:30 62.52 62.58 62.52 62.54 19.6K
15:31 62.57 62.57 62.52 62.52 15.9K
15:32 62.53 62.54 62.44 62.45 38.6K
15:33 62.47 62.52 62.45 62.51 21.7K
15:34 62.51 62.53 62.48 62.48 7.6K
15:35 62.46 62.50 62.43 62.45 20.9K
15:36 62.45 62.45 62.35 62.38 19.7K
15:37 62.40 62.43 62.38 62.41 20.0K
15:38 62.41 62.48 62.41 62.47 14.6K
15:39 62.47 62.47 62.38 62.40 15.3K
15:40 62.39 62.41 62.35 62.38 24.7K
15:41 62.39 62.39 62.33 62.35 12.8K
15:42 62.34 62.45 62.34 62.42 11.9K
15:43 62.43 62.44 62.36 62.36 21.5K
15:44 62.35 62.37 62.32 62.36 26.5K
15:45 62.35 62.43 62.35 62.41 17.2K
15:46 62.43 62.43 62.38 62.41 12.9K
15:47 62.42 62.42 62.34 62.35 19.0K
15:48 62.36 62.44 62.34 62.44 19.4K
15:49 62.44 62.45 62.39 62.39 16.5K
15:50 62.41 62.41 62.36 62.36 18.6K
15:51 62.37 62.39 62.33 62.33 19.2K
15:52 62.33 62.34 62.23 62.27 37.4K
15:53 62.29 62.42 62.22 62.42 22.3K
15:54 62.39 62.41 62.29 62.29 21.7K
15:55 62.30 62.34 62.26 62.34 40.8K
15:56 62.34 62.35 62.26 62.34 40.8K
15:57 62.36 62.36 62.24 62.27 50.0K
15:58 62.28 62.28 62.13 62.16 95.1K
15:59 62.17 62.18 62.08 62.08 911.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし