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 75.54 75.64 74.50 74.99 600.4K
09:31 74.88 75.07 74.37 74.51 54.1K
09:32 74.45 75.20 74.43 75.20 58.0K
09:33 75.16 75.47 75.10 75.20 67.8K
09:34 75.20 75.56 75.15 75.56 69.6K
09:35 75.56 75.92 75.56 75.91 106.2K
09:36 75.85 76.16 75.54 76.08 134.8K
09:37 76.00 76.05 75.55 75.83 94.9K
09:38 75.83 76.33 75.77 76.23 115.8K
09:39 76.07 76.23 75.95 76.00 51.2K
09:40 76.09 76.60 76.07 76.50 128.9K
09:41 76.50 76.78 76.50 76.74 76.1K
09:42 76.73 76.80 76.43 76.68 70.1K
09:43 76.57 76.72 76.38 76.52 53.2K
09:44 76.53 76.53 76.04 76.10 88.6K
09:45 75.99 76.15 75.98 76.15 57.3K
09:46 76.12 76.35 75.82 75.82 44.8K
09:47 75.88 76.10 75.70 76.10 74.3K
09:48 76.17 76.38 76.15 76.25 43.7K
09:49 76.27 76.42 76.06 76.30 45.3K
09:50 76.37 76.75 76.35 76.74 58.8K
09:51 76.76 77.00 76.76 76.83 136.7K
09:52 76.82 77.12 76.82 76.90 81.8K
09:53 76.88 77.00 76.76 77.00 48.7K
09:54 76.93 77.21 76.80 77.19 69.7K
09:55 77.18 77.18 76.64 76.75 38.5K
09:56 76.65 76.81 76.61 76.61 35.4K
09:57 76.68 76.89 76.64 76.83 27.7K
09:58 76.79 77.20 76.74 76.99 114.8K
09:59 77.02 77.35 77.02 77.21 66.0K
10:00 77.30 77.41 77.18 77.18 67.7K
10:01 77.17 77.55 77.13 77.44 88.4K
10:02 77.44 77.46 77.32 77.32 58.2K
10:03 77.35 77.35 77.05 77.16 55.1K
10:04 77.11 77.27 76.83 76.88 48.8K
10:05 76.87 77.00 76.74 76.74 44.8K
10:06 76.78 77.08 76.76 76.96 57.7K
10:07 76.74 76.93 76.47 76.72 49.6K
10:08 76.59 76.68 76.31 76.68 59.5K
10:09 76.52 76.52 76.19 76.23 33.8K
10:10 76.31 76.38 75.76 75.76 64.9K
10:11 75.80 75.80 75.55 75.65 50.9K
10:12 75.69 75.76 75.46 75.76 48.5K
10:13 75.76 75.90 75.66 75.83 52.7K
10:14 75.89 76.16 75.89 76.00 28.6K
10:15 76.17 76.17 75.79 75.85 37.3K
10:16 75.82 75.93 75.79 75.92 16.6K
10:17 75.92 76.07 75.92 76.03 30.9K
10:18 76.24 76.39 76.11 76.34 45.7K
10:19 76.30 76.45 76.12 76.32 64.6K
10:20 76.32 76.70 76.32 76.57 54.3K
10:21 76.70 76.87 76.62 76.67 40.0K
10:22 76.46 76.53 76.34 76.34 23.9K
10:23 76.25 76.25 75.83 75.83 34.7K
10:24 75.87 75.90 75.62 75.63 27.8K
10:25 75.65 75.75 75.27 75.49 78.7K
10:26 75.43 75.51 75.18 75.39 58.5K
10:27 75.45 75.60 75.45 75.59 29.1K
10:28 75.56 75.66 75.50 75.66 49.9K
10:29 75.68 75.76 75.59 75.68 11.5K
10:30 75.56 75.56 75.34 75.34 58.7K
10:31 75.35 75.35 75.12 75.12 19.6K
10:32 75.15 75.48 75.15 75.43 31.4K
10:33 75.48 75.56 75.34 75.52 18.3K
10:34 75.51 75.54 75.41 75.45 23.9K
10:35 75.47 75.47 75.09 75.15 30.4K
10:36 75.22 75.22 75.06 75.13 12.8K
10:37 75.10 75.30 75.10 75.14 15.6K
10:38 75.11 75.11 74.81 74.83 65.0K
10:39 75.00 75.00 74.82 74.93 35.6K
10:40 74.99 74.99 74.67 74.70 42.0K
10:41 74.70 74.70 74.58 74.60 22.8K
10:42 74.63 74.66 74.40 74.43 77.7K
10:43 74.46 74.67 74.46 74.47 44.2K
10:44 74.51 74.78 74.51 74.78 32.4K
10:45 74.80 74.80 74.60 74.70 26.3K
10:46 74.72 74.82 74.32 74.34 36.3K
10:47 74.35 74.38 74.22 74.22 37.0K
10:48 74.17 74.28 74.10 74.26 28.4K
10:49 74.26 74.32 74.16 74.27 24.9K
10:50 74.21 74.26 74.12 74.12 33.6K
10:51 74.12 74.25 74.03 74.20 22.5K
10:52 74.18 74.25 74.18 74.24 8.8K
10:53 74.19 74.20 74.05 74.14 15.7K
10:54 74.15 74.28 74.15 74.18 14.9K
10:55 74.18 74.18 73.92 74.08 71.6K
10:56 74.09 74.10 73.91 74.02 30.1K
10:57 74.05 74.24 73.99 74.18 15.3K
10:58 74.21 74.21 74.05 74.08 22.1K
10:59 74.06 74.24 74.06 74.22 22.3K
11:00 74.22 74.32 74.22 74.32 23.8K
11:01 74.37 74.43 74.12 74.12 26.2K
11:02 74.19 74.21 74.09 74.21 7.6K
11:03 74.24 74.27 74.17 74.17 11.0K
11:04 74.17 74.27 74.17 74.27 13.2K
11:05 74.32 74.40 74.31 74.36 21.6K
11:06 74.36 74.41 74.17 74.17 17.2K
11:07 74.18 74.25 74.18 74.25 11.1K
11:08 74.23 74.24 73.94 73.94 49.0K
11:09 73.87 73.95 73.81 73.82 39.3K
11:10 73.77 73.84 73.69 73.84 47.8K
11:11 73.74 73.77 73.47 73.47 55.5K
11:12 73.51 73.59 73.48 73.48 73.0K
11:13 73.48 73.50 73.37 73.43 48.5K
11:14 73.38 73.41 73.29 73.34 28.9K
11:15 73.28 73.33 72.88 72.90 235.5K
11:16 72.92 73.03 72.89 72.96 40.9K
11:17 73.02 73.08 72.95 73.05 31.9K
11:18 73.09 73.23 73.09 73.11 37.7K
11:19 73.06 73.23 73.05 73.20 21.4K
11:20 73.22 73.35 73.20 73.31 32.8K
11:21 73.35 73.54 73.35 73.49 24.4K
11:22 73.48 73.61 73.46 73.58 18.0K
11:23 73.62 73.62 73.29 73.36 37.0K
11:24 73.36 73.50 73.36 73.48 14.4K
11:25 73.50 73.65 73.47 73.58 16.2K
11:26 73.77 73.77 73.66 73.71 25.5K
11:27 73.73 73.82 73.70 73.81 12.5K
11:28 73.80 73.80 73.68 73.71 18.3K
11:29 73.67 73.76 73.67 73.70 14.5K
11:30 73.74 73.74 73.47 73.48 22.7K
11:31 73.47 73.47 73.42 73.43 13.8K
11:32 73.48 73.49 73.30 73.47 105.0K
11:33 73.49 73.56 73.49 73.51 10.6K
11:34 73.54 73.60 73.44 73.48 40.8K
11:35 73.43 73.48 73.43 73.47 21.7K
11:36 73.45 73.55 73.40 73.51 18.6K
11:37 73.50 73.73 73.50 73.70 15.6K
11:38 73.73 73.78 73.61 73.76 24.7K
11:39 73.78 73.88 73.78 73.88 31.6K
11:40 73.89 73.89 73.74 73.81 11.2K
11:41 73.82 73.82 73.66 73.79 15.0K
11:42 73.84 73.84 73.66 73.77 12.3K
11:43 73.77 74.24 73.77 74.20 42.8K
11:44 74.22 74.35 74.18 74.33 31.7K
11:45 74.34 74.43 74.32 74.42 22.3K
11:46 74.44 74.46 74.31 74.35 35.8K
11:47 74.33 74.48 74.27 74.31 22.0K
11:48 74.29 74.33 74.22 74.33 12.4K
11:49 74.35 74.38 74.34 74.33 20.5K
11:50 74.33 74.44 74.23 74.23 25.8K
11:51 74.30 74.40 74.30 74.30 7.2K
11:52 74.31 74.38 74.28 74.31 10.1K
11:53 74.33 74.35 74.28 74.28 11.7K
11:54 74.23 74.27 74.20 74.21 12.7K
11:55 74.21 74.36 74.21 74.32 8.7K
11:56 74.32 74.53 74.32 74.39 31.8K
11:57 74.37 74.39 74.28 74.33 8.4K
11:58 74.31 74.43 74.31 74.40 7.2K
11:59 74.34 74.38 74.28 74.38 14.9K
12:00 74.38 74.59 74.34 74.57 19.9K
12:01 74.63 74.70 74.63 74.65 15.0K
12:02 74.66 74.69 74.60 74.62 21.3K
12:03 74.64 74.67 74.60 74.63 10.9K
12:04 74.61 74.70 74.61 74.64 8.8K
12:05 74.63 74.67 74.63 74.67 8.8K
12:06 74.66 74.67 74.55 74.58 31.0K
12:07 74.58 74.60 74.45 74.48 15.5K
12:08 74.48 74.48 74.33 74.33 12.0K
12:09 74.36 74.39 74.30 74.39 22.2K
12:10 74.37 74.55 74.34 74.51 15.6K
12:11 74.52 74.64 74.51 74.61 10.7K
12:12 74.61 74.61 74.49 74.54 11.8K
12:13 74.52 74.61 74.37 74.37 19.2K
12:14 74.39 74.41 74.33 74.33 5.1K
12:15 74.39 74.47 74.36 74.47 8.1K
12:16 74.43 74.45 74.36 74.36 4.2K
12:17 74.34 74.40 74.31 74.33 9.7K
12:18 74.19 74.21 74.19 74.19 12.0K
12:19 74.22 74.26 74.20 74.26 7.8K
12:20 73.94 74.05 73.80 73.81 138.9K
12:21 73.78 73.83 73.76 73.76 9.3K
12:22 73.74 73.78 73.69 73.69 5.1K
12:23 73.66 73.79 73.56 73.56 41.2K
12:24 73.55 73.65 73.55 73.65 8.1K
12:25 73.62 73.71 73.62 73.71 13.1K
12:26 73.73 73.75 73.66 73.68 12.1K
12:27 73.70 73.73 73.69 73.69 13.1K
12:28 73.69 73.76 73.68 73.72 16.2K
12:29 73.73 73.75 73.69 73.75 7.8K
12:30 73.76 73.78 73.50 73.50 23.8K
12:31 73.64 73.65 73.59 73.59 3.0K
12:32 73.65 73.65 73.52 73.58 7.0K
12:33 73.58 73.58 73.55 73.55 8.5K
12:34 73.55 73.55 73.45 73.47 15.5K
12:35 73.45 73.50 73.44 73.47 6.4K
12:36 73.48 73.48 73.35 73.35 21.6K
12:37 73.30 73.31 73.24 73.27 15.8K
12:38 73.25 73.25 73.10 73.21 64.8K
12:39 73.28 73.35 73.22 73.29 12.5K
12:40 73.36 73.42 73.21 73.21 19.8K
12:41 73.20 73.22 73.18 73.18 6.7K
12:42 73.20 73.24 73.17 73.24 4.2K
12:43 73.20 73.21 73.10 73.10 16.3K
12:44 73.14 73.14 73.00 73.00 70.0K
12:45 73.01 73.12 73.00 73.11 33.6K
12:46 73.05 73.19 73.04 73.04 30.4K
12:47 73.11 73.21 73.08 73.19 11.6K
12:48 73.20 73.20 72.99 72.99 33.3K
12:49 73.02 73.16 73.02 73.14 12.0K
12:50 73.10 73.10 72.86 72.86 33.4K
12:51 72.88 73.01 72.88 73.01 19.3K
12:52 73.03 73.11 73.03 73.07 9.2K
12:53 73.09 73.09 73.02 73.02 6.1K
12:54 73.06 73.21 73.06 73.19 7.2K
12:55 73.15 73.20 73.09 73.14 16.3K
12:56 73.13 73.19 73.13 73.19 4.8K
12:57 73.16 73.29 73.16 73.29 17.7K
12:58 73.32 73.32 73.23 73.27 22.0K
12:59 73.29 73.45 73.29 73.45 17.1K
13:00 73.45 73.51 73.40 73.48 16.0K
13:01 73.50 73.55 73.48 73.47 13.7K
13:02 73.48 73.58 73.40 73.43 18.1K
13:03 73.50 73.57 73.47 73.53 11.0K
13:04 73.50 73.51 73.45 73.50 7.4K
13:05 73.48 73.50 73.43 73.46 7.4K
13:06 73.44 73.49 73.44 73.49 11.3K
13:07 73.42 73.44 73.41 73.44 5.7K
13:08 73.44 73.46 73.39 73.39 6.8K
13:09 73.34 73.38 73.28 73.32 15.7K
13:10 73.31 73.38 73.29 73.38 23.0K
13:11 73.32 73.32 73.27 73.27 13.4K
13:12 73.28 73.33 73.27 73.33 13.8K
13:13 73.36 73.49 73.34 73.37 8.3K
13:14 73.38 73.38 73.31 73.35 8.2K
13:15 73.36 73.36 73.28 73.29 9.5K
13:16 73.26 73.28 73.07 73.07 20.6K
13:17 73.07 73.09 73.05 73.08 8.7K
13:18 73.07 73.13 73.06 73.08 7.8K
13:19 73.10 73.11 73.05 73.11 13.0K
13:20 73.15 73.23 73.15 73.18 8.4K
13:21 73.25 73.32 73.25 73.32 2.1K
13:22 73.29 73.30 73.24 73.30 14.5K
13:23 73.32 73.41 73.32 73.41 6.3K
13:24 73.42 73.42 73.11 73.26 27.4K
13:25 73.21 73.21 73.11 73.14 6.6K
13:26 73.26 73.27 73.23 73.23 1.8K
13:27 73.20 73.35 73.18 73.31 31.8K
13:28 73.34 73.40 73.30 73.33 6.0K
13:29 73.33 73.42 73.32 73.42 12.5K
13:30 73.42 73.46 73.38 73.38 15.3K
13:31 73.44 73.63 73.44 73.63 12.0K
13:32 73.60 73.60 73.40 73.40 14.9K
13:33 73.40 73.40 73.22 73.22 12.5K
13:34 73.19 73.23 73.16 73.18 12.2K
13:35 73.16 73.23 73.11 73.23 11.8K
13:36 73.23 73.27 73.23 73.23 13.7K
13:37 73.23 73.23 73.12 73.12 5.6K
13:38 73.10 73.10 73.00 73.00 38.8K
13:39 73.00 73.19 73.00 73.14 7.1K
13:40 73.12 73.17 73.10 73.12 4.9K
13:41 73.12 73.26 73.10 73.13 12.3K
13:42 73.15 73.39 73.15 73.32 15.2K
13:43 73.29 73.37 73.29 73.37 7.4K
13:44 73.28 73.35 73.24 73.35 13.7K
13:45 73.37 73.43 73.32 73.43 7.2K
13:46 73.40 73.41 73.32 73.41 3.0K
13:47 73.41 73.41 73.34 73.36 10.2K
13:48 73.41 73.43 73.39 73.40 2.5K
13:49 73.41 73.44 73.41 73.41 6.1K
13:50 73.40 73.56 73.40 73.56 14.4K
13:51 73.54 73.63 73.51 73.51 11.4K
13:52 73.48 73.52 73.47 73.47 6.0K
13:53 73.46 73.51 73.46 73.47 5.1K
13:54 73.50 73.54 73.50 73.50 2.2K
13:55 73.52 73.56 73.52 73.56 8.0K
13:56 73.54 73.59 73.52 73.59 17.9K
13:57 73.58 73.62 73.58 73.62 6.6K
13:58 73.57 73.60 73.54 73.57 13.6K
13:59 73.54 73.57 73.54 73.57 5.7K
14:00 73.57 73.85 73.57 73.84 17.4K
14:01 73.81 73.81 73.67 73.69 18.7K
14:02 73.69 73.78 73.68 73.74 5.3K
14:03 73.74 73.74 73.68 73.73 7.0K
14:04 73.75 73.85 73.75 73.85 9.6K
14:05 73.84 73.97 73.84 73.93 8.5K
14:06 73.94 73.94 73.84 73.85 15.5K
14:07 73.84 73.87 73.82 73.83 8.2K
14:08 73.83 73.83 73.69 73.73 12.0K
14:09 73.73 73.74 73.66 73.66 4.6K
14:10 73.66 73.66 73.65 73.66 1.9K
14:11 73.65 73.67 73.60 73.67 8.2K
14:12 73.67 73.69 73.65 73.66 5.9K
14:13 73.67 73.70 73.64 73.67 8.9K
14:14 73.71 73.90 73.71 73.87 17.4K
14:15 73.89 74.07 73.89 74.02 57.2K
14:16 74.14 74.29 74.13 74.26 27.7K
14:17 74.30 74.41 74.21 74.41 30.0K
14:18 74.50 74.50 74.34 74.45 31.9K
14:19 74.43 74.67 74.43 74.56 45.4K
14:20 74.59 74.68 74.56 74.67 10.5K
14:21 74.64 74.64 74.48 74.52 17.1K
14:22 74.49 74.49 74.37 74.41 22.5K
14:23 74.48 74.58 74.48 74.57 10.4K
14:24 74.57 74.57 74.45 74.46 10.3K
14:25 74.48 74.57 74.42 74.57 6.3K
14:26 74.56 74.58 74.48 74.56 11.2K
14:27 74.50 74.56 74.47 74.55 4.8K
14:28 74.56 74.64 74.56 74.64 14.7K
14:29 74.60 74.73 74.60 74.69 6.6K
14:30 74.74 74.85 74.61 74.67 37.8K
14:31 74.67 74.70 74.64 74.66 4.5K
14:32 74.64 74.64 74.55 74.55 14.6K
14:33 74.52 74.63 74.52 74.63 11.5K
14:34 74.62 74.65 74.50 74.60 11.8K
14:35 74.62 74.67 74.58 74.64 8.3K
14:36 74.65 74.74 74.65 74.71 5.1K
14:37 74.68 74.70 74.45 74.51 17.4K
14:38 74.51 74.58 74.50 74.54 7.6K
14:39 74.53 74.69 74.53 74.69 6.1K
14:40 74.66 74.66 74.61 74.61 3.4K
14:41 74.57 74.65 74.57 74.65 4.9K
14:42 74.67 74.81 74.67 74.81 14.6K
14:43 74.77 74.89 74.76 74.84 23.4K
14:44 74.83 74.99 74.83 74.93 28.0K
14:45 74.92 75.01 74.88 75.01 54.5K
14:46 75.02 75.02 74.94 74.97 14.9K
14:47 74.92 75.10 74.92 74.96 24.3K
14:48 74.96 75.20 74.95 75.20 37.2K
14:49 75.23 75.26 75.15 75.26 31.1K
14:50 75.20 75.27 75.20 75.24 14.0K
14:51 75.22 75.30 75.21 75.27 11.1K
14:52 75.28 75.30 75.24 75.24 30.5K
14:53 75.20 75.76 75.18 75.70 116.5K
14:54 75.64 76.28 75.63 76.02 220.9K
14:55 76.05 76.05 75.71 75.87 63.1K
14:56 75.88 76.04 75.81 76.04 31.6K
14:57 76.07 76.32 75.99 76.05 58.3K
14:58 76.05 76.05 75.57 75.81 41.6K
14:59 75.81 75.87 75.69 75.75 30.1K
15:00 75.81 75.88 75.70 75.86 17.0K
15:01 75.83 76.00 75.82 75.82 29.4K
15:02 75.83 75.83 75.53 75.55 38.9K
15:03 75.52 75.55 75.47 75.53 22.1K
15:04 75.48 75.69 75.45 75.67 13.9K
15:05 75.64 75.64 75.46 75.46 13.1K
15:06 75.47 75.56 75.44 75.56 15.2K
15:07 75.56 75.56 75.48 75.50 10.7K
15:08 75.42 75.60 75.42 75.51 11.4K
15:09 75.47 75.51 75.43 75.46 11.8K
15:10 75.39 75.59 75.39 75.54 53.6K
15:11 75.53 75.54 75.27 75.39 20.5K
15:12 75.35 75.49 75.34 75.49 13.1K
15:13 75.46 75.56 75.43 75.56 15.9K
15:14 75.56 75.57 75.47 75.56 14.7K
15:15 75.62 75.62 75.56 75.57 16.8K
15:16 75.57 75.74 75.51 75.74 40.2K
15:17 75.73 75.83 75.73 75.82 15.3K
15:18 75.83 75.92 75.67 75.70 46.8K
15:19 75.65 75.69 75.57 75.57 11.4K
15:20 75.59 75.60 75.52 75.54 13.5K
15:21 75.54 75.68 75.54 75.62 8.8K
15:22 75.61 75.61 75.49 75.50 16.0K
15:23 75.50 75.64 75.50 75.60 11.7K
15:24 75.56 75.61 75.56 75.58 11.7K
15:25 75.64 75.64 75.55 75.55 7.9K
15:26 75.53 75.54 75.48 75.48 10.9K
15:27 75.50 75.53 75.35 75.38 12.7K
15:28 75.36 75.37 75.30 75.30 20.8K
15:29 75.27 75.27 75.12 75.12 21.7K
15:30 75.16 75.19 75.12 75.17 18.5K
15:31 75.17 75.17 75.05 75.05 18.8K
15:32 75.08 75.08 74.97 74.99 25.5K
15:33 74.98 74.98 74.84 74.86 10.8K
15:34 74.85 75.04 74.85 75.01 27.8K
15:35 75.00 75.07 74.97 74.99 19.7K
15:36 74.99 75.03 74.99 75.03 8.4K
15:37 75.07 75.11 75.03 75.11 18.4K
15:38 75.09 75.11 75.07 75.08 17.3K
15:39 75.07 75.12 74.92 74.95 15.2K
15:40 74.96 75.03 74.91 75.02 33.9K
15:41 75.01 75.03 74.96 75.03 13.6K
15:42 75.03 75.08 75.01 75.01 17.4K
15:43 75.00 75.00 74.80 74.81 20.5K
15:44 74.83 74.88 74.81 74.83 23.4K
15:45 74.83 74.90 74.77 74.90 18.1K
15:46 74.88 74.89 74.84 74.85 13.3K
15:47 74.85 74.86 74.84 74.84 44.1K
15:48 74.84 74.93 74.84 74.89 18.6K
15:49 74.95 75.30 74.93 75.30 67.2K
15:50 75.33 75.46 75.31 75.44 58.1K
15:51 75.47 75.66 75.44 75.60 58.2K
15:52 75.59 75.59 75.46 75.47 37.0K
15:53 75.46 75.58 75.45 75.58 29.4K
15:54 75.57 75.73 75.57 75.65 39.9K
15:55 75.70 75.81 75.70 75.80 112.4K
15:56 75.81 75.81 75.47 75.47 69.1K
15:57 75.47 75.47 75.32 75.33 73.0K
15:58 75.36 75.42 75.35 75.37 52.7K
15:59 75.37 75.42 75.37 75.40 704.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし