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 65.94 65.98 65.74 65.89 204.0K
09:31 66.02 66.03 65.90 66.03 17.5K
09:32 65.94 66.25 65.94 66.14 39.4K
09:33 66.20 66.54 66.18 66.54 17.8K
09:34 66.47 66.49 66.35 66.36 22.3K
09:35 66.40 66.41 65.90 65.90 21.3K
09:36 65.97 66.07 65.97 66.06 4.3K
09:37 66.09 66.09 65.75 65.79 14.3K
09:38 65.76 65.90 65.75 65.75 10.8K
09:39 65.78 65.78 65.53 65.53 23.4K
09:40 65.53 65.58 65.06 65.08 48.6K
09:41 65.15 65.26 65.14 65.14 42.5K
09:42 65.18 65.30 65.06 65.15 31.8K
09:43 65.10 65.28 65.05 65.05 29.6K
09:44 65.06 65.18 65.03 65.11 29.4K
09:45 64.71 64.96 64.57 64.75 152.8K
09:46 64.78 64.78 64.43 64.69 72.9K
09:47 64.77 64.84 64.60 64.70 44.9K
09:48 64.73 64.74 64.38 64.40 35.7K
09:49 64.45 64.69 64.45 64.51 28.3K
09:50 64.58 64.73 64.54 64.68 21.6K
09:51 64.63 64.87 64.62 64.85 29.1K
09:52 64.85 64.97 64.64 64.67 75.1K
09:53 64.70 64.78 64.64 64.74 18.2K
09:54 64.74 64.88 64.70 64.73 20.4K
09:55 64.75 64.79 64.50 64.50 39.7K
09:56 64.50 64.68 64.50 64.56 20.5K
09:57 64.58 64.64 64.50 64.50 25.2K
09:58 64.43 64.57 64.41 64.47 27.7K
09:59 64.50 64.66 64.50 64.58 17.1K
10:00 64.45 64.57 64.35 64.57 41.9K
10:01 64.63 64.77 64.56 64.56 26.7K
10:02 64.56 64.64 64.56 64.56 16.8K
10:03 64.48 64.51 64.30 64.30 22.3K
10:04 64.32 64.45 64.30 64.38 50.1K
10:05 64.43 64.46 64.35 64.41 17.1K
10:06 64.43 64.47 64.31 64.38 20.2K
10:07 64.38 64.38 64.15 64.18 72.6K
10:08 64.22 64.28 64.20 64.25 39.7K
10:09 64.25 64.40 64.19 64.23 29.0K
10:10 64.21 64.45 64.21 64.38 48.1K
10:11 64.32 64.64 64.32 64.64 45.0K
10:12 64.68 64.77 64.67 64.77 27.3K
10:13 64.77 64.84 64.72 64.72 49.8K
10:14 64.72 64.72 64.56 64.58 40.9K
10:15 64.61 64.67 64.48 64.52 28.6K
10:16 64.54 64.56 64.41 64.41 13.1K
10:17 64.39 64.43 64.32 64.32 23.9K
10:18 64.30 64.36 64.17 64.28 127.5K
10:19 64.28 64.41 64.24 64.26 64.6K
10:20 64.33 64.41 64.29 64.30 23.9K
10:21 64.30 64.30 64.17 64.22 21.2K
10:22 64.19 64.19 64.11 64.13 42.0K
10:23 64.16 64.19 64.03 64.10 40.3K
10:24 64.16 64.17 64.09 64.11 37.0K
10:25 64.22 64.24 64.16 64.19 25.1K
10:26 64.14 64.18 64.04 64.04 30.2K
10:27 64.05 64.07 63.88 63.91 101.4K
10:28 63.91 64.04 63.91 63.98 46.0K
10:29 63.95 64.00 63.92 63.93 36.6K
10:30 63.91 64.02 63.90 63.97 22.4K
10:31 63.95 64.05 63.90 63.90 26.8K
10:32 63.91 64.05 63.91 64.03 24.7K
10:33 64.02 64.02 63.91 63.91 19.3K
10:34 63.86 63.88 63.82 63.85 25.5K
10:35 63.85 63.88 63.69 63.69 31.8K
10:36 63.70 63.79 63.66 63.79 25.0K
10:37 63.80 63.91 63.80 63.88 25.7K
10:38 63.87 63.94 63.85 63.93 30.4K
10:39 63.91 64.05 63.80 64.05 14.8K
10:40 64.06 64.06 63.90 64.01 10.1K
10:41 64.02 64.06 63.88 63.88 19.8K
10:42 63.95 63.95 63.84 63.84 13.6K
10:43 63.82 64.02 63.82 64.01 20.7K
10:44 63.99 64.08 63.99 64.02 25.3K
10:45 64.04 64.10 63.97 63.99 7.9K
10:46 63.96 64.00 63.89 63.90 17.6K
10:47 63.96 64.00 63.95 63.95 10.3K
10:48 63.90 63.93 63.87 63.90 7.9K
10:49 63.88 64.11 63.88 64.11 24.4K
10:50 64.11 64.17 64.06 64.17 17.7K
10:51 64.20 64.20 63.96 63.96 24.1K
10:52 63.90 63.96 63.85 63.89 22.6K
10:53 63.87 63.90 63.77 63.77 19.8K
10:54 63.76 63.79 63.69 63.69 15.5K
10:55 63.65 63.69 63.60 63.60 27.1K
10:56 63.61 63.79 63.61 63.73 19.0K
10:57 63.72 63.75 63.60 63.60 20.7K
10:58 63.62 63.68 63.62 63.68 9.0K
10:59 63.70 63.87 63.70 63.81 28.7K
11:00 63.87 63.96 63.76 63.76 9.9K
11:01 63.81 63.86 63.81 63.86 15.7K
11:02 63.86 63.86 63.70 63.78 11.4K
11:03 63.80 63.80 63.65 63.70 24.5K
11:04 63.72 63.75 63.68 63.68 9.2K
11:05 63.70 63.79 63.70 63.73 7.1K
11:06 63.76 63.78 63.69 63.69 12.7K
11:07 63.71 63.71 63.65 63.68 37.3K
11:08 63.70 63.74 63.68 63.71 13.4K
11:09 63.72 63.74 63.60 63.61 29.7K
11:10 63.63 63.63 63.55 63.55 21.0K
11:11 63.56 63.57 63.36 63.36 51.1K
11:12 63.33 63.40 63.33 63.38 22.1K
11:13 63.41 63.46 63.37 63.40 23.6K
11:14 63.40 63.48 63.35 63.48 14.7K
11:15 63.46 63.54 63.46 63.49 17.8K
11:16 63.46 63.52 63.36 63.40 21.0K
11:17 63.40 63.48 63.40 63.48 11.5K
11:18 63.51 63.51 63.45 63.45 17.1K
11:19 63.44 63.45 63.36 63.42 23.0K
11:20 63.42 63.42 63.38 63.40 12.8K
11:21 63.40 63.42 63.36 63.36 14.3K
11:22 63.35 63.41 63.30 63.41 31.1K
11:23 63.42 63.42 63.35 63.35 10.1K
11:24 63.35 63.35 63.16 63.16 39.1K
11:25 63.19 63.28 63.19 63.25 27.6K
11:26 63.26 63.26 63.14 63.14 15.8K
11:27 63.17 63.26 63.17 63.21 23.8K
11:28 63.23 63.24 63.13 63.15 15.0K
11:29 63.19 63.21 63.11 63.20 23.9K
11:30 63.19 63.28 63.19 63.21 16.6K
11:31 63.21 63.21 63.14 63.19 12.7K
11:32 63.22 63.22 63.14 63.17 11.6K
11:33 63.16 63.23 63.14 63.23 14.7K
11:34 63.15 63.17 63.11 63.17 8.4K
11:35 63.17 63.20 63.13 63.20 13.7K
11:36 63.14 63.20 63.13 63.18 10.7K
11:37 63.21 63.32 63.21 63.30 47.7K
11:38 63.31 63.34 63.18 63.20 32.9K
11:39 63.20 63.23 63.18 63.18 9.7K
11:40 63.19 63.25 63.18 63.19 14.6K
11:41 63.15 63.16 63.03 63.05 30.4K
11:42 63.08 63.24 63.08 63.20 9.5K
11:43 63.20 63.29 63.16 63.28 17.4K
11:44 63.27 63.28 63.23 63.25 10.5K
11:45 63.25 63.45 63.25 63.44 24.3K
11:46 63.45 63.48 63.41 63.43 14.1K
11:47 63.43 63.43 63.33 63.36 13.9K
11:48 63.41 63.44 63.36 63.36 30.3K
11:49 63.33 63.33 63.28 63.28 7.1K
11:50 63.28 63.32 63.21 63.24 10.3K
11:51 63.23 63.29 63.23 63.27 4.6K
11:52 63.27 63.43 63.27 63.43 8.9K
11:53 63.45 63.56 63.45 63.55 21.0K
11:54 63.57 63.58 63.44 63.44 15.0K
11:55 63.44 63.46 63.40 63.40 5.8K
11:56 63.35 63.40 63.32 63.34 7.3K
11:57 63.35 63.37 63.33 63.34 6.7K
11:58 63.34 63.34 63.25 63.28 12.4K
11:59 63.29 63.34 63.28 63.34 9.1K
12:00 63.35 63.40 63.31 63.40 8.6K
12:01 63.34 63.36 63.25 63.25 9.8K
12:02 63.26 63.33 63.25 63.33 8.3K
12:03 63.35 63.37 63.29 63.29 8.1K
12:04 63.30 63.39 63.30 63.37 14.7K
12:05 63.38 63.44 63.38 63.41 11.0K
12:06 63.41 63.43 63.35 63.35 6.7K
12:07 63.37 63.38 63.36 63.36 8.0K
12:08 63.35 63.38 63.35 63.36 8.9K
12:09 63.38 63.38 63.36 63.36 5.2K
12:10 63.39 63.46 63.39 63.46 7.3K
12:11 63.43 63.46 63.40 63.41 14.2K
12:12 63.42 63.45 63.40 63.45 14.6K
12:13 63.44 63.50 63.44 63.49 11.8K
12:14 63.52 63.52 63.47 63.47 16.7K
12:15 63.49 63.51 63.47 63.48 16.0K
12:16 63.46 63.47 63.43 63.46 10.0K
12:17 63.46 63.49 63.43 63.49 11.6K
12:18 63.57 63.59 63.45 63.49 15.9K
12:19 63.49 63.52 63.49 63.50 3.5K
12:20 63.52 63.55 63.52 63.53 15.0K
12:21 63.55 63.58 63.50 63.53 8.7K
12:22 63.55 63.57 63.53 63.57 20.5K
12:23 63.58 63.64 63.58 63.58 11.3K
12:24 63.59 63.64 63.58 63.62 5.6K
12:25 63.63 63.70 63.61 63.61 14.4K
12:26 63.58 63.64 63.58 63.63 10.7K
12:27 63.59 63.59 63.48 63.53 23.2K
12:28 63.51 63.57 63.51 63.56 8.9K
12:29 63.53 63.55 63.45 63.45 8.0K
12:30 63.45 63.49 63.45 63.47 8.8K
12:31 63.45 63.45 63.40 63.40 8.8K
12:32 63.41 63.42 63.36 63.42 8.6K
12:33 63.43 63.47 63.42 63.42 6.2K
12:34 63.38 63.44 63.38 63.44 15.1K
12:35 63.45 63.52 63.45 63.52 14.6K
12:36 63.54 63.58 63.52 63.52 8.2K
12:37 63.54 63.56 63.53 63.53 12.4K
12:38 63.54 63.55 63.52 63.54 11.0K
12:39 63.50 63.51 63.50 63.49 6.1K
12:40 63.44 63.45 63.42 63.42 6.1K
12:41 63.45 63.49 63.45 63.49 5.0K
12:42 63.49 63.52 63.47 63.48 7.2K
12:43 63.46 63.49 63.41 63.49 15.1K
12:44 63.49 63.54 63.48 63.54 4.4K
12:45 63.55 63.62 63.55 63.62 4.8K
12:46 63.65 63.65 63.60 63.63 4.2K
12:47 63.64 63.68 63.64 63.67 5.5K
12:48 63.68 63.76 63.65 63.76 19.7K
12:49 63.74 63.74 63.64 63.64 13.0K
12:50 63.64 63.71 63.64 63.68 9.7K
12:51 63.73 63.79 63.73 63.77 14.4K
12:52 63.74 63.84 63.74 63.84 11.2K
12:53 63.92 63.93 63.88 63.90 14.2K
12:54 63.89 63.89 63.81 63.86 7.3K
12:55 63.83 63.88 63.79 63.84 8.8K
12:56 63.81 63.82 63.79 63.82 6.7K
12:57 63.82 63.83 63.79 63.83 1.5K
12:58 63.81 63.82 63.77 63.77 5.6K
12:59 63.76 63.76 63.75 63.75 6.8K
13:00 63.77 63.81 63.72 63.81 14.5K
13:01 63.81 63.88 63.81 63.81 6.3K
13:02 63.81 63.84 63.78 63.81 6.1K
13:03 63.81 63.82 63.77 63.77 1.9K
13:04 63.77 63.89 63.77 63.89 9.1K
13:05 63.87 63.94 63.86 63.94 8.2K
13:06 63.94 63.96 63.93 63.95 6.6K
13:07 63.96 63.99 63.94 63.96 11.8K
13:08 63.98 63.99 63.91 63.91 19.4K
13:09 63.94 63.95 63.92 63.93 16.6K
13:10 63.95 63.95 63.91 63.90 12.5K
13:11 63.90 63.90 63.79 63.79 12.6K
13:12 63.80 63.85 63.79 63.85 7.8K
13:13 63.84 63.86 63.82 63.83 8.1K
13:14 63.82 63.85 63.81 63.81 10.8K
13:15 63.85 63.90 63.82 63.85 8.3K
13:16 63.87 63.97 63.87 63.97 7.4K
13:17 63.99 63.99 63.96 63.97 7.7K
13:18 63.97 64.00 63.94 63.94 25.8K
13:19 63.94 63.94 63.91 63.93 5.6K
13:20 63.91 63.91 63.83 63.86 9.2K
13:21 63.85 63.92 63.84 63.91 12.1K
13:22 63.93 63.98 63.92 63.97 3.3K
13:23 64.04 64.14 64.04 64.10 24.1K
13:24 64.09 64.12 64.09 64.12 5.2K
13:25 64.08 64.14 64.08 64.14 6.2K
13:26 64.10 64.10 63.99 64.00 19.5K
13:27 64.05 64.08 64.05 64.07 4.5K
13:28 64.05 64.19 64.05 64.12 5.3K
13:29 64.11 64.15 64.11 64.12 4.6K
13:30 64.13 64.15 64.12 64.14 5.5K
13:31 64.12 64.13 64.05 64.05 4.9K
13:32 64.07 64.07 64.03 64.06 7.4K
13:33 64.08 64.11 64.08 64.10 4.2K
13:34 64.10 64.10 64.05 64.07 3.6K
13:35 64.05 64.10 64.05 64.09 5.1K
13:36 64.05 64.15 64.05 64.15 38.5K
13:37 64.15 64.16 64.03 64.03 5.9K
13:38 64.05 64.08 64.04 64.08 3.3K
13:39 64.08 64.10 64.06 64.08 4.4K
13:40 64.16 64.30 64.16 64.26 14.2K
13:41 64.25 64.25 64.18 64.18 8.2K
13:42 64.18 64.22 64.18 64.21 5.2K
13:43 64.24 64.29 64.24 64.29 27.7K
13:44 64.33 64.36 64.32 64.33 37.4K
13:45 64.34 64.36 64.28 64.28 11.4K
13:46 64.29 64.43 64.29 64.43 13.1K
13:47 64.44 64.49 64.41 64.43 22.2K
13:48 64.43 64.45 64.41 64.44 5.2K
13:49 64.51 64.57 64.43 64.43 13.1K
13:50 64.46 64.46 64.42 64.42 3.6K
13:51 64.37 64.42 64.36 64.42 6.2K
13:52 64.41 64.46 64.39 64.45 10.5K
13:53 64.46 64.49 64.40 64.46 23.8K
13:54 64.47 64.47 64.42 64.43 6.0K
13:55 64.43 64.46 64.40 64.43 5.9K
13:56 64.44 64.44 64.40 64.40 12.3K
13:57 64.47 64.48 64.47 64.48 4.3K
13:58 64.45 64.45 64.40 64.41 8.1K
13:59 64.42 64.45 64.40 64.45 12.6K
14:00 64.50 64.53 64.48 64.53 6.3K
14:01 64.51 64.56 64.51 64.54 7.2K
14:02 64.46 64.46 64.31 64.33 10.3K
14:03 64.30 64.30 64.22 64.24 14.2K
14:04 64.24 64.27 64.21 64.23 17.9K
14:05 64.20 64.25 64.19 64.21 5.0K
14:06 64.25 64.35 64.25 64.35 5.4K
14:07 64.34 64.35 64.32 64.32 4.9K
14:08 64.32 64.41 64.31 64.40 5.8K
14:09 64.43 64.43 64.35 64.35 4.6K
14:10 64.35 64.35 64.33 64.35 4.1K
14:11 64.33 64.39 64.33 64.37 2.7K
14:12 64.36 64.41 64.36 64.40 3.1K
14:13 64.41 64.41 64.37 64.37 2.9K
14:14 64.40 64.40 64.36 64.39 1.5K
14:15 64.35 64.38 64.35 64.37 3.2K
14:16 64.38 64.41 64.37 64.37 5.1K
14:17 64.39 64.39 64.27 64.27 18.2K
14:18 64.27 64.40 64.27 64.35 6.3K
14:19 64.38 64.38 64.33 64.33 3.2K
14:20 64.32 64.41 64.32 64.37 11.7K
14:21 64.40 64.43 64.37 64.38 6.7K
14:22 64.39 64.47 64.39 64.47 19.9K
14:23 64.43 64.44 64.40 64.43 5.7K
14:24 64.44 64.44 64.39 64.43 7.3K
14:25 64.43 64.45 64.40 64.43 15.0K
14:26 64.42 64.44 64.40 64.40 5.7K
14:27 64.42 64.53 64.42 64.52 8.6K
14:28 64.52 64.58 64.52 64.57 11.8K
14:29 64.58 64.58 64.49 64.51 11.4K
14:30 64.53 64.55 64.53 64.54 4.0K
14:31 64.48 64.53 64.48 64.49 4.9K
14:32 64.49 64.49 64.40 64.44 29.9K
14:33 64.44 64.49 64.41 64.44 15.0K
14:34 64.40 64.55 64.37 64.55 33.2K
14:35 64.55 64.55 64.52 64.54 6.3K
14:36 64.54 64.63 64.54 64.63 16.2K
14:37 64.64 64.64 64.58 64.62 14.1K
14:38 64.61 64.61 64.54 64.57 8.3K
14:39 64.57 64.57 64.51 64.54 9.5K
14:40 64.57 64.57 64.54 64.54 5.5K
14:41 64.57 64.57 64.51 64.54 3.9K
14:42 64.50 64.50 64.44 64.46 12.2K
14:43 64.44 64.46 64.43 64.43 3.9K
14:44 64.43 64.47 64.43 64.45 7.9K
14:45 64.50 64.50 64.46 64.48 4.1K
14:46 64.46 64.48 64.43 64.43 5.2K
14:47 64.43 64.45 64.43 64.45 2.5K
14:48 64.44 64.48 64.44 64.48 2.9K
14:49 64.47 64.48 64.45 64.48 4.0K
14:50 64.47 64.49 64.45 64.45 9.2K
14:51 64.47 64.47 64.36 64.38 8.9K
14:52 64.38 64.38 64.35 64.37 6.0K
14:53 64.29 64.29 64.23 64.24 31.4K
14:54 64.25 64.25 64.16 64.18 8.9K
14:55 64.18 64.18 64.01 64.04 14.9K
14:56 63.96 63.97 63.91 63.91 16.2K
14:57 63.94 63.97 63.94 63.96 6.8K
14:58 63.96 63.96 63.88 63.94 13.3K
14:59 63.93 64.00 63.91 64.00 10.3K
15:00 63.99 64.03 63.95 63.99 16.3K
15:01 64.00 64.01 63.98 63.98 4.1K
15:02 63.96 63.97 63.94 63.95 7.2K
15:03 63.94 63.97 63.94 63.97 8.7K
15:04 63.96 64.04 63.96 64.04 8.8K
15:05 64.04 64.06 64.01 64.01 6.9K
15:06 64.03 64.06 64.03 64.04 4.6K
15:07 64.02 64.06 64.01 64.06 4.4K
15:08 64.06 64.08 64.06 64.06 2.2K
15:09 64.03 64.05 63.93 63.98 12.6K
15:10 63.98 64.00 63.98 63.99 4.2K
15:11 63.99 64.03 63.99 64.02 3.8K
15:12 64.03 64.06 64.03 64.03 8.7K
15:13 64.03 64.03 63.96 63.98 5.0K
15:14 63.97 63.98 63.95 63.97 7.7K
15:15 63.98 64.01 63.94 63.94 6.3K
15:16 63.91 63.91 63.84 63.84 11.2K
15:17 63.86 63.88 63.83 63.86 7.7K
15:18 63.88 63.89 63.86 63.89 7.7K
15:19 63.90 63.95 63.90 63.95 5.2K
15:20 63.97 64.00 63.97 63.97 7.4K
15:21 64.00 64.02 63.94 63.94 27.0K
15:22 63.93 63.98 63.92 63.92 17.3K
15:23 63.92 63.92 63.85 63.89 10.8K
15:24 63.88 63.91 63.86 63.91 11.4K
15:25 63.88 63.88 63.87 63.87 3.6K
15:26 63.86 63.89 63.86 63.88 12.6K
15:27 63.89 63.91 63.87 63.91 6.4K
15:28 63.91 63.94 63.90 63.92 7.3K
15:29 63.93 63.93 63.84 63.84 13.8K
15:30 63.83 63.90 63.83 63.88 8.2K
15:31 63.92 63.94 63.89 63.91 3.9K
15:32 63.91 63.94 63.91 63.92 9.9K
15:33 63.90 63.93 63.88 63.92 8.2K
15:34 63.90 63.92 63.90 63.92 5.6K
15:35 63.91 63.93 63.90 63.90 10.3K
15:36 63.88 63.89 63.86 63.88 6.0K
15:37 63.89 63.89 63.86 63.88 6.0K
15:38 63.88 63.88 63.85 63.85 13.8K
15:39 63.87 63.89 63.86 63.86 19.8K
15:40 63.86 63.89 63.83 63.86 17.4K
15:41 63.85 63.87 63.85 63.87 12.4K
15:42 63.87 63.92 63.87 63.91 10.0K
15:43 63.91 63.92 63.86 63.87 22.8K
15:44 63.87 63.90 63.87 63.90 10.4K
15:45 63.89 63.91 63.86 63.86 13.0K
15:46 63.87 63.87 63.83 63.84 14.8K
15:47 63.84 63.86 63.82 63.82 15.7K
15:48 63.82 63.91 63.82 63.90 27.9K
15:49 63.85 63.90 63.85 63.90 18.9K
15:50 63.86 63.86 63.73 63.76 44.7K
15:51 63.77 63.89 63.77 63.84 22.0K
15:52 63.82 63.89 63.82 63.86 18.6K
15:53 63.87 63.88 63.84 63.86 17.2K
15:54 63.87 63.87 63.73 63.74 34.4K
15:55 63.80 64.02 63.80 64.02 45.0K
15:56 64.02 64.07 64.02 64.04 39.2K
15:57 64.05 64.08 64.03 64.08 45.7K
15:58 64.05 64.14 64.04 64.11 67.2K
15:59 64.12 64.19 64.10 64.18 1,371.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし