MP Materials Corp (MP)

MP
🏛️ アメリカ →
68.19
最終更新: 2025-09-29
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 70.75 70.80 70.23 70.63 469.4K
09:31 70.49 71.57 70.49 71.50 85.4K
09:32 71.50 71.68 70.73 70.89 60.1K
09:33 70.86 70.86 70.22 70.25 76.1K
09:34 70.24 70.39 70.08 70.39 74.0K
09:35 70.39 70.66 70.34 70.45 34.4K
09:36 70.11 70.29 69.77 69.90 128.1K
09:37 69.91 70.20 69.79 70.17 76.7K
09:38 70.20 70.32 69.99 70.07 51.0K
09:39 69.91 69.91 69.68 69.79 62.4K
09:40 69.93 70.31 69.89 70.13 53.7K
09:41 70.11 70.32 70.11 70.16 24.9K
09:42 70.09 70.13 69.70 69.75 81.4K
09:43 69.88 69.88 69.65 69.75 36.9K
09:44 69.83 69.95 69.53 69.85 76.5K
09:45 69.91 70.01 69.76 69.87 45.8K
09:46 69.85 69.93 69.71 69.71 36.5K
09:47 69.77 69.77 69.47 69.50 50.7K
09:48 69.53 69.57 69.18 69.26 96.8K
09:49 69.22 69.23 69.03 69.06 92.8K
09:50 68.74 68.84 68.54 68.57 195.2K
09:51 68.63 69.16 68.50 69.00 111.1K
09:52 69.01 69.07 68.92 69.01 50.5K
09:53 68.93 69.19 68.93 69.19 41.7K
09:54 69.25 69.54 69.20 69.47 42.4K
09:55 69.54 69.58 69.23 69.35 38.7K
09:56 69.27 69.53 69.27 69.51 29.7K
09:57 69.55 69.58 69.44 69.44 40.3K
09:58 69.44 69.47 69.30 69.36 31.5K
09:59 69.33 69.45 69.26 69.26 34.8K
10:00 69.24 69.32 69.01 69.30 51.3K
10:01 69.27 69.27 69.01 69.27 40.2K
10:02 69.24 69.27 68.93 68.97 24.1K
10:03 68.96 68.97 68.80 68.80 30.7K
10:04 68.75 68.81 68.73 68.77 49.2K
10:05 68.65 68.68 68.48 68.55 124.6K
10:06 68.58 68.63 68.49 68.50 57.1K
10:07 68.52 68.52 68.32 68.33 69.0K
10:08 68.34 68.45 68.13 68.13 63.8K
10:09 68.16 68.60 68.14 68.60 55.4K
10:10 68.57 68.57 68.36 68.41 42.4K
10:11 68.40 68.44 68.33 68.43 50.1K
10:12 68.39 68.45 68.33 68.36 47.6K
10:13 68.39 68.76 68.39 68.72 46.2K
10:14 68.75 68.75 68.42 68.46 41.6K
10:15 68.49 68.51 68.22 68.26 53.5K
10:16 68.23 68.34 68.20 68.34 52.2K
10:17 68.28 68.37 68.17 68.17 43.4K
10:18 68.17 68.55 68.14 68.55 41.4K
10:19 68.57 68.58 68.33 68.35 40.9K
10:20 68.34 68.48 68.32 68.42 23.8K
10:21 68.38 68.40 68.26 68.32 28.7K
10:22 68.25 68.34 68.24 68.27 14.7K
10:23 68.26 68.26 68.03 68.03 105.9K
10:24 67.95 68.20 67.91 68.19 123.5K
10:25 68.16 68.22 68.00 68.00 32.4K
10:26 68.04 68.16 68.00 68.11 22.8K
10:27 68.11 68.15 67.96 67.96 23.2K
10:28 67.97 68.02 67.83 68.02 60.7K
10:29 68.02 68.04 67.94 67.96 37.0K
10:30 67.96 68.07 67.85 67.86 35.7K
10:31 67.88 67.91 67.73 67.91 45.7K
10:32 67.91 67.97 67.78 67.97 23.2K
10:33 67.84 67.85 67.69 67.78 37.7K
10:34 67.80 67.83 67.65 67.66 43.0K
10:35 67.68 67.75 67.43 67.43 103.1K
10:36 67.42 67.55 67.36 67.55 93.6K
10:37 67.53 67.61 67.41 67.41 60.6K
10:38 67.50 67.53 67.37 67.39 46.1K
10:39 67.41 67.46 67.35 67.39 47.3K
10:40 67.39 67.40 67.26 67.26 62.4K
10:41 67.25 67.31 67.17 67.17 52.8K
10:42 67.23 67.31 67.16 67.25 85.0K
10:43 67.28 67.35 67.07 67.14 61.6K
10:44 67.14 67.18 67.08 67.16 42.2K
10:45 67.16 67.40 67.14 67.33 75.0K
10:46 67.39 67.45 67.30 67.42 47.6K
10:47 67.39 67.78 67.39 67.62 42.7K
10:48 67.67 67.84 67.62 67.71 48.5K
10:49 67.71 67.76 67.63 67.64 31.9K
10:50 67.65 67.98 67.65 67.93 72.4K
10:51 67.95 68.02 67.79 67.99 76.1K
10:52 67.98 68.14 67.97 68.05 50.2K
10:53 68.06 68.18 68.06 68.12 50.8K
10:54 68.10 68.25 68.10 68.25 55.8K
10:55 68.24 68.31 68.17 68.21 49.9K
10:56 68.19 68.24 68.16 68.18 29.6K
10:57 68.18 68.44 68.16 68.32 43.5K
10:58 68.32 68.34 68.21 68.26 27.5K
10:59 68.18 68.23 68.03 68.03 33.6K
11:00 68.01 68.05 67.88 67.92 60.6K
11:01 67.90 68.08 67.89 68.01 25.5K
11:02 68.03 68.03 67.91 67.97 23.5K
11:03 67.94 67.97 67.90 67.94 13.9K
11:04 67.97 67.98 67.80 67.81 37.1K
11:05 67.80 67.90 67.76 67.90 24.0K
11:06 67.88 67.97 67.77 67.78 35.2K
11:07 67.79 67.89 67.72 67.79 19.9K
11:08 67.80 67.89 67.70 67.69 18.8K
11:09 67.66 67.92 67.66 67.90 23.1K
11:10 67.92 67.99 67.80 67.86 26.5K
11:11 67.84 67.85 67.76 67.76 11.5K
11:12 67.77 67.77 67.63 67.68 17.9K
11:13 67.71 67.83 67.69 67.83 18.2K
11:14 67.87 67.88 67.84 67.86 16.5K
11:15 67.87 68.02 67.85 67.95 21.6K
11:16 67.92 67.99 67.85 67.88 14.8K
11:17 67.88 67.91 67.85 67.91 17.1K
11:18 67.82 67.87 67.77 67.84 12.8K
11:19 67.85 67.89 67.82 67.87 7.9K
11:20 67.83 67.86 67.64 67.72 15.7K
11:21 67.72 67.74 67.62 67.66 12.3K
11:22 67.72 67.85 67.72 67.85 14.2K
11:23 67.89 68.21 67.89 68.02 54.4K
11:24 67.99 68.05 67.96 68.05 13.0K
11:25 68.04 68.14 68.04 68.13 12.7K
11:26 68.18 68.27 68.13 68.27 23.1K
11:27 68.26 68.44 68.26 68.33 23.6K
11:28 68.35 68.44 68.29 68.29 22.8K
11:29 68.22 68.31 68.17 68.19 26.1K
11:30 68.21 68.25 68.21 68.25 12.7K
11:31 68.18 68.28 68.15 68.27 17.7K
11:32 68.25 68.25 68.16 68.16 10.4K
11:33 68.15 68.18 68.12 68.15 23.6K
11:34 68.21 68.28 68.21 68.22 10.9K
11:35 68.26 68.26 68.16 68.23 19.7K
11:36 68.11 68.20 68.07 68.07 17.0K
11:37 68.01 68.06 68.01 68.03 6.7K
11:38 68.04 68.07 67.98 68.05 28.5K
11:39 68.09 68.09 67.99 68.04 11.4K
11:40 68.04 68.12 68.00 68.12 9.1K
11:41 68.10 68.10 68.05 68.08 9.2K
11:42 68.08 68.08 68.01 68.01 11.5K
11:43 68.01 68.27 68.01 68.25 12.5K
11:44 68.27 68.31 68.20 68.28 22.0K
11:45 68.28 68.29 68.21 68.22 12.7K
11:46 68.25 68.25 68.20 68.21 7.6K
11:47 68.29 68.38 68.28 68.32 26.4K
11:48 68.31 68.31 68.24 68.28 16.9K
11:49 68.27 68.27 68.09 68.15 18.2K
11:50 68.17 68.17 68.03 68.03 20.2K
11:51 68.05 68.17 68.05 68.10 15.5K
11:52 68.14 68.19 68.11 68.12 7.0K
11:53 68.12 68.12 67.86 67.96 34.2K
11:54 67.98 68.00 67.90 67.90 12.4K
11:55 67.90 67.97 67.89 67.89 11.7K
11:56 67.87 67.91 67.87 67.91 20.4K
11:57 67.94 67.97 67.91 67.91 8.6K
11:58 67.93 67.96 67.89 67.92 7.8K
11:59 67.91 68.06 67.91 68.04 26.9K
12:00 68.05 68.30 68.05 68.30 35.4K
12:01 68.30 68.31 68.23 68.25 15.7K
12:02 68.17 68.20 68.12 68.16 13.9K
12:03 68.17 68.17 68.06 68.06 5.5K
12:04 68.06 68.09 67.95 67.97 11.3K
12:05 67.94 67.99 67.93 67.94 14.5K
12:06 67.95 68.02 67.95 68.02 6.0K
12:07 68.05 68.07 67.95 67.95 9.8K
12:08 67.94 68.04 67.94 68.00 6.7K
12:09 68.00 68.00 67.96 67.96 9.6K
12:10 67.99 68.01 67.92 67.98 10.1K
12:11 67.94 67.94 67.83 67.85 15.9K
12:12 67.85 67.86 67.76 67.76 22.3K
12:13 67.79 67.79 67.66 67.66 62.7K
12:14 67.63 67.69 67.60 67.62 38.8K
12:15 67.60 67.72 67.55 67.71 22.8K
12:16 67.71 67.78 67.65 67.66 23.9K
12:17 67.67 67.73 67.61 67.61 21.2K
12:18 67.61 67.78 67.59 67.77 16.4K
12:19 67.78 67.78 67.66 67.71 13.7K
12:20 67.75 67.75 67.64 67.72 8.3K
12:21 67.72 67.74 67.69 67.71 10.0K
12:22 67.71 67.72 67.67 67.72 11.5K
12:23 67.73 67.75 67.70 67.72 13.5K
12:24 67.70 67.70 67.60 67.60 19.8K
12:25 67.61 67.69 67.60 67.60 10.4K
12:26 67.62 67.63 67.55 67.56 21.8K
12:27 67.58 67.64 67.58 67.62 9.8K
12:28 67.61 67.72 67.57 67.66 11.7K
12:29 67.66 67.66 67.52 67.54 20.8K
12:30 67.55 67.56 67.52 67.53 26.6K
12:31 67.57 67.57 67.50 67.50 16.2K
12:32 67.52 67.57 67.49 67.51 20.2K
12:33 67.50 67.64 67.50 67.64 23.4K
12:34 67.60 67.71 67.55 67.69 7.5K
12:35 67.67 67.67 67.63 67.64 11.7K
12:36 67.62 67.66 67.57 67.63 12.3K
12:37 67.61 67.65 67.54 67.54 11.8K
12:38 67.53 67.60 67.52 67.57 17.2K
12:39 67.56 67.57 67.48 67.52 16.0K
12:40 67.49 67.50 67.36 67.36 14.4K
12:41 67.39 67.39 67.30 67.30 31.2K
12:42 67.30 67.37 67.30 67.30 12.3K
12:43 67.30 67.30 67.20 67.20 44.1K
12:44 67.18 67.25 67.15 67.25 27.1K
12:45 67.25 67.27 67.21 67.22 15.2K
12:46 67.21 67.34 67.21 67.26 28.7K
12:47 67.28 67.36 67.24 67.35 10.4K
12:48 67.33 67.33 67.25 67.31 17.3K
12:49 67.28 67.29 67.25 67.29 10.2K
12:50 67.30 67.42 67.28 67.37 18.0K
12:51 67.38 67.46 67.33 67.45 9.8K
12:52 67.47 67.52 67.39 67.39 14.2K
12:53 67.41 67.58 67.41 67.53 25.3K
12:54 67.56 67.56 67.47 67.47 35.2K
12:55 67.49 67.49 67.30 67.30 12.8K
12:56 67.28 67.28 67.08 67.09 54.6K
12:57 67.08 67.16 67.07 67.08 25.1K
12:58 67.09 67.09 66.90 66.90 125.5K
12:59 66.90 67.10 66.90 67.06 81.8K
13:00 67.09 67.27 67.08 67.24 20.8K
13:01 67.28 67.28 67.07 67.07 25.6K
13:02 67.10 67.24 67.10 67.24 10.8K
13:03 67.23 67.23 67.16 67.17 13.3K
13:04 67.18 67.18 67.08 67.09 6.8K
13:05 67.09 67.11 67.03 67.11 13.1K
13:06 67.12 67.30 67.12 67.26 17.6K
13:07 67.22 67.24 67.15 67.21 11.3K
13:08 67.15 67.26 67.15 67.23 24.1K
13:09 67.22 67.30 67.20 67.27 16.2K
13:10 67.33 67.34 67.29 67.32 14.4K
13:11 67.26 67.26 67.16 67.16 7.7K
13:12 67.13 67.30 67.13 67.28 26.2K
13:13 67.32 67.44 67.31 67.45 14.2K
13:14 67.46 67.56 67.46 67.55 29.3K
13:15 67.54 67.70 67.54 67.68 19.0K
13:16 67.66 67.67 67.55 67.55 21.6K
13:17 67.63 67.63 67.47 67.50 13.5K
13:18 67.49 67.51 67.48 67.47 9.8K
13:19 67.53 67.53 67.49 67.52 9.4K
13:20 67.46 67.48 67.44 67.44 12.0K
13:21 67.46 67.56 67.46 67.53 18.0K
13:22 67.58 67.62 67.55 67.59 17.9K
13:23 67.52 67.54 67.44 67.44 52.0K
13:24 67.44 67.49 67.44 67.48 14.9K
13:25 67.52 67.67 67.52 67.64 20.0K
13:26 67.68 67.68 67.61 67.62 10.0K
13:27 67.63 67.64 67.61 67.61 6.6K
13:28 67.61 67.73 67.61 67.71 8.6K
13:29 67.68 67.68 67.64 67.65 9.1K
13:30 67.62 67.68 67.60 67.60 12.9K
13:31 67.61 67.80 67.60 67.76 13.5K
13:32 67.72 67.75 67.72 67.73 5.3K
13:33 67.75 67.79 67.72 67.79 7.7K
13:34 67.77 67.88 67.77 67.88 16.9K
13:35 67.85 67.94 67.85 67.85 23.6K
13:36 67.85 67.97 67.85 67.97 12.2K
13:37 67.99 68.07 67.98 68.05 24.1K
13:38 68.04 68.17 68.04 68.16 14.9K
13:39 68.16 68.16 68.01 68.01 22.4K
13:40 68.03 68.17 68.03 68.14 20.9K
13:41 68.14 68.15 68.06 68.06 7.4K
13:42 68.05 68.05 68.01 68.02 9.4K
13:43 68.02 68.08 67.98 68.07 16.0K
13:44 68.06 68.07 68.05 68.05 7.0K
13:45 68.02 68.02 67.99 68.00 6.7K
13:46 67.97 67.97 67.94 67.94 16.5K
13:47 67.81 67.81 67.79 67.81 51.6K
13:48 67.81 67.85 67.79 67.81 17.5K
13:49 67.85 67.86 67.84 67.85 4.9K
13:50 67.93 67.93 67.87 67.87 7.2K
13:51 67.85 68.01 67.85 68.01 7.7K
13:52 67.97 67.97 67.96 67.96 6.3K
13:53 67.95 67.97 67.94 67.95 10.6K
13:54 67.93 67.99 67.92 67.99 9.8K
13:55 68.02 68.11 68.02 68.09 13.3K
13:56 68.09 68.10 68.07 68.10 26.5K
13:57 68.15 68.15 68.07 68.07 7.0K
13:58 68.08 68.21 68.08 68.20 62.0K
13:59 68.14 68.18 68.13 68.18 7.6K
14:00 68.18 68.20 68.12 68.14 11.1K
14:01 68.12 68.13 68.03 68.03 20.6K
14:02 68.00 68.01 67.95 67.95 8.2K
14:03 67.97 68.09 67.97 67.99 10.7K
14:04 67.96 68.00 67.91 68.00 10.4K
14:05 68.00 68.09 67.99 68.09 7.0K
14:06 68.12 68.23 68.11 68.23 18.1K
14:07 68.18 68.33 68.18 68.22 37.2K
14:08 68.22 68.23 68.19 68.22 10.4K
14:09 68.22 68.36 68.22 68.36 13.6K
14:10 68.36 68.38 68.30 68.32 12.8K
14:11 68.32 68.39 68.32 68.39 12.4K
14:12 68.42 68.47 68.37 68.37 26.3K
14:13 68.41 68.45 68.41 68.44 13.3K
14:14 68.44 68.44 68.41 68.41 16.9K
14:15 68.38 68.45 68.32 68.40 21.6K
14:16 68.38 68.38 68.29 68.29 36.6K
14:17 68.28 68.29 68.24 68.25 11.7K
14:18 68.25 68.28 68.22 68.27 5.9K
14:19 68.31 68.33 68.25 68.26 11.8K
14:20 68.26 68.28 68.23 68.24 9.8K
14:21 68.22 68.29 68.22 68.28 8.3K
14:22 68.30 68.32 68.27 68.27 9.5K
14:23 68.28 68.30 68.23 68.23 8.3K
14:24 68.25 68.25 68.15 68.15 13.2K
14:25 68.15 68.24 68.14 68.24 16.8K
14:26 68.24 68.26 68.15 68.18 6.2K
14:27 68.20 68.20 68.13 68.13 19.5K
14:28 68.13 68.22 68.13 68.19 11.5K
14:29 68.20 68.25 68.20 68.25 8.7K
14:30 68.25 68.29 68.22 68.26 10.4K
14:31 68.28 68.39 68.28 68.35 22.9K
14:32 68.37 68.42 68.37 68.38 5.5K
14:33 68.34 68.36 68.27 68.27 7.3K
14:34 68.28 68.35 68.28 68.35 9.5K
14:35 68.37 68.37 68.34 68.37 7.5K
14:36 68.53 68.58 68.52 68.56 33.6K
14:37 68.57 68.62 68.56 68.56 15.3K
14:38 68.57 68.65 68.57 68.62 10.3K
14:39 68.61 68.61 68.52 68.54 6.8K
14:40 68.54 68.75 68.54 68.72 35.8K
14:41 68.73 68.73 68.58 68.64 25.2K
14:42 68.67 68.72 68.67 68.67 15.7K
14:43 68.64 68.66 68.61 68.65 6.9K
14:44 68.61 68.68 68.61 68.67 11.8K
14:45 68.65 68.80 68.65 68.80 15.2K
14:46 68.78 68.78 68.65 68.65 18.7K
14:47 68.65 68.75 68.64 68.74 13.1K
14:48 68.75 68.75 68.69 68.69 8.1K
14:49 68.69 68.73 68.66 68.73 12.4K
14:50 68.72 68.74 68.59 68.59 14.4K
14:51 68.57 68.64 68.51 68.64 11.7K
14:52 68.66 68.67 68.57 68.57 10.8K
14:53 68.57 68.66 68.57 68.66 6.4K
14:54 68.66 68.70 68.64 68.69 6.7K
14:55 68.65 68.65 68.53 68.53 15.5K
14:56 68.54 68.59 68.54 68.59 13.4K
14:57 68.54 68.56 68.53 68.56 6.9K
14:58 68.65 68.71 68.65 68.70 19.1K
14:59 68.70 68.70 68.57 68.60 17.2K
15:00 68.58 68.62 68.56 68.57 19.8K
15:01 68.55 68.58 68.48 68.52 19.3K
15:02 68.53 68.62 68.53 68.59 9.6K
15:03 68.61 68.64 68.56 68.57 4.2K
15:04 68.60 68.67 68.59 68.67 13.9K
15:05 68.65 68.65 68.62 68.62 13.5K
15:06 68.64 68.64 68.58 68.59 7.1K
15:07 68.60 68.77 68.60 68.77 16.4K
15:08 68.76 68.76 68.69 68.69 15.5K
15:09 68.69 68.70 68.62 68.62 10.3K
15:10 68.60 68.62 68.60 68.61 21.0K
15:11 68.63 68.66 68.60 68.63 13.0K
15:12 68.65 68.70 68.64 68.66 11.0K
15:13 68.68 68.69 68.62 68.67 12.7K
15:14 68.63 68.63 68.60 68.62 16.6K
15:15 68.63 68.63 68.61 68.63 11.8K
15:16 68.62 68.68 68.61 68.67 8.8K
15:17 68.65 68.68 68.63 68.68 7.5K
15:18 68.68 68.72 68.68 68.68 12.5K
15:19 68.70 68.71 68.56 68.65 33.3K
15:20 68.68 68.75 68.68 68.75 13.5K
15:21 68.76 68.80 68.72 68.80 19.4K
15:22 68.84 68.92 68.84 68.90 46.6K
15:23 68.89 68.91 68.88 68.91 14.9K
15:24 68.90 68.90 68.81 68.82 14.0K
15:25 68.82 68.99 68.80 68.96 24.1K
15:26 68.99 69.02 68.93 68.95 54.6K
15:27 68.95 69.10 68.95 69.08 24.6K
15:28 69.06 69.13 69.02 69.05 23.8K
15:29 69.06 69.15 69.06 69.10 19.2K
15:30 69.14 69.20 69.11 69.13 22.9K
15:31 69.08 69.12 69.07 69.10 25.2K
15:32 69.15 69.18 69.11 69.13 16.4K
15:33 69.15 69.19 69.12 69.12 20.8K
15:34 69.12 69.21 69.11 69.21 13.9K
15:35 69.23 69.23 69.08 69.12 24.8K
15:36 69.11 69.19 69.11 69.19 21.2K
15:37 69.16 69.30 69.16 69.20 35.5K
15:38 69.19 69.20 69.12 69.19 15.7K
15:39 69.17 69.17 69.10 69.10 10.0K
15:40 69.12 69.12 69.08 69.11 16.0K
15:41 69.14 69.15 69.08 69.08 15.8K
15:42 69.08 69.13 69.02 69.06 16.8K
15:43 69.05 69.22 69.04 69.22 37.3K
15:44 69.20 69.20 69.14 69.15 23.9K
15:45 69.17 69.22 69.14 69.19 21.7K
15:46 69.20 69.21 69.05 69.08 26.3K
15:47 69.11 69.12 69.04 69.07 20.3K
15:48 69.11 69.16 69.09 69.09 19.5K
15:49 69.07 69.07 69.04 69.04 15.4K
15:50 68.98 68.99 68.86 68.87 47.3K
15:51 68.89 68.98 68.89 68.92 116.2K
15:52 68.91 68.95 68.90 68.93 28.0K
15:53 68.91 68.91 68.81 68.86 33.6K
15:54 68.84 68.84 68.78 68.81 32.3K
15:55 68.82 68.95 68.82 68.92 60.3K
15:56 68.91 68.91 68.84 68.87 43.1K
15:57 68.89 69.07 68.88 69.07 56.0K
15:58 69.01 69.07 68.99 69.07 63.2K
15:59 69.07 69.29 69.05 69.29 912.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし