MP Materials Corp (MP)

MP
🏛️ アメリカ →
68.63
最終更新: 2025-09-26
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 71.49 71.90 70.97 71.80 627.8K
09:31 71.73 71.89 71.39 71.39 95.8K
09:32 71.51 71.82 71.37 71.38 45.6K
09:33 71.26 71.26 70.63 70.92 87.4K
09:34 70.97 71.04 70.80 70.91 61.8K
09:35 70.79 71.08 70.79 70.88 81.7K
09:36 70.71 70.94 70.56 70.80 78.9K
09:37 70.80 70.91 70.27 70.37 158.5K
09:38 70.52 70.62 70.17 70.21 87.1K
09:39 70.24 70.61 70.24 70.39 66.6K
09:40 70.38 70.38 70.06 70.06 100.1K
09:41 70.11 70.14 69.66 69.71 140.5K
09:42 69.76 69.93 69.74 69.90 42.4K
09:43 69.88 70.14 69.86 70.13 84.2K
09:44 70.15 70.17 69.95 69.95 48.0K
09:45 69.95 69.95 69.55 69.59 72.1K
09:46 69.61 69.83 69.55 69.63 54.2K
09:47 69.66 69.84 69.66 69.84 61.9K
09:48 69.85 70.13 69.85 70.08 58.5K
09:49 70.08 70.40 70.08 70.26 54.1K
09:50 70.18 70.22 70.07 70.22 44.0K
09:51 70.29 70.34 69.94 70.01 53.3K
09:52 70.05 70.18 70.01 70.18 61.2K
09:53 70.19 70.67 70.19 70.67 89.1K
09:54 70.70 70.78 70.60 70.60 59.0K
09:55 70.60 70.75 70.56 70.59 39.8K
09:56 70.58 70.74 70.40 70.71 40.7K
09:57 70.73 70.76 70.55 70.69 39.8K
09:58 70.68 70.68 70.55 70.64 25.9K
09:59 70.64 70.80 70.64 70.69 19.1K
10:00 70.70 70.74 70.45 70.48 38.0K
10:01 70.43 70.68 70.42 70.48 31.9K
10:02 70.55 70.63 70.49 70.49 14.9K
10:03 70.53 70.62 70.43 70.46 21.9K
10:04 70.51 70.71 70.51 70.71 24.3K
10:05 70.67 71.03 70.65 70.85 49.1K
10:06 70.92 70.99 70.89 70.99 26.2K
10:07 70.98 71.13 70.96 71.07 47.0K
10:08 71.06 71.30 71.04 71.27 35.2K
10:09 71.24 71.26 71.16 71.16 31.9K
10:10 71.12 71.21 71.07 71.20 36.4K
10:11 71.15 71.15 70.94 70.94 30.5K
10:12 70.98 71.01 70.88 70.95 38.7K
10:13 70.99 71.10 70.96 71.08 30.6K
10:14 71.08 71.26 71.08 71.19 47.6K
10:15 71.18 71.18 70.88 70.98 23.3K
10:16 70.96 71.18 70.93 71.10 28.4K
10:17 71.14 71.28 71.10 71.23 37.9K
10:18 71.28 71.30 71.09 71.09 20.8K
10:19 71.10 71.16 71.05 71.05 9.2K
10:20 71.08 71.30 71.00 71.27 20.3K
10:21 71.27 71.34 71.25 71.31 21.9K
10:22 71.28 71.36 71.20 71.27 17.9K
10:23 71.30 71.45 71.29 71.40 14.9K
10:24 71.45 71.61 71.45 71.51 56.0K
10:25 71.45 71.57 71.45 71.50 13.5K
10:26 71.50 71.58 71.28 71.32 32.4K
10:27 71.30 71.35 71.25 71.34 27.1K
10:28 71.35 71.35 71.21 71.23 28.1K
10:29 71.22 71.35 71.22 71.35 11.5K
10:30 71.35 71.41 71.29 71.41 14.7K
10:31 71.36 71.51 71.30 71.51 25.4K
10:32 71.51 71.58 71.41 71.41 26.7K
10:33 71.41 71.50 71.29 71.29 25.3K
10:34 71.29 71.35 71.15 71.16 28.6K
10:35 71.22 71.36 71.18 71.32 24.9K
10:36 71.47 71.52 71.35 71.44 15.6K
10:37 71.43 71.57 71.41 71.42 15.0K
10:38 71.42 71.57 71.42 71.49 21.5K
10:39 71.44 71.54 71.44 71.50 22.0K
10:40 71.50 71.67 71.46 71.63 30.7K
10:41 71.71 71.71 71.59 71.71 21.9K
10:42 71.68 71.76 71.65 71.69 15.7K
10:43 71.67 71.76 71.63 71.70 21.8K
10:44 71.69 71.74 71.65 71.67 23.4K
10:45 71.70 71.76 71.68 71.74 20.5K
10:46 71.75 71.94 71.75 71.87 16.3K
10:47 71.84 71.91 71.84 71.85 16.5K
10:48 71.82 71.89 71.82 71.86 19.3K
10:49 71.83 71.94 71.83 71.91 23.2K
10:50 71.90 71.92 71.84 71.87 16.7K
10:51 71.87 71.93 71.82 71.88 16.6K
10:52 71.87 71.88 71.70 71.80 17.0K
10:53 71.77 71.79 71.70 71.73 14.5K
10:54 71.69 71.71 71.64 71.69 14.7K
10:55 71.70 71.82 71.70 71.75 15.3K
10:56 71.73 71.80 71.73 71.73 8.5K
10:57 71.79 71.84 71.78 71.78 13.8K
10:58 71.79 71.88 71.75 71.88 11.8K
10:59 71.97 71.98 71.80 71.80 20.2K
11:00 71.82 71.85 71.75 71.83 11.3K
11:01 71.84 71.87 71.79 71.79 11.8K
11:02 71.77 71.77 71.66 71.66 15.8K
11:03 71.68 71.70 71.63 71.63 18.5K
11:04 71.53 71.59 71.48 71.49 29.8K
11:05 71.43 71.63 71.43 71.63 20.6K
11:06 71.61 71.78 71.61 71.74 10.0K
11:07 71.77 72.03 71.71 72.02 35.0K
11:08 72.10 72.35 72.04 72.34 51.1K
11:09 72.38 72.44 72.33 72.38 26.6K
11:10 72.37 72.43 72.37 72.42 20.1K
11:11 72.40 72.49 72.40 72.44 17.1K
11:12 72.46 72.47 72.40 72.44 26.2K
11:13 72.43 72.45 72.35 72.35 20.2K
11:14 72.35 72.48 72.35 72.42 25.6K
11:15 72.43 72.48 72.40 72.46 11.0K
11:16 72.47 72.49 72.40 72.40 7.3K
11:17 72.38 72.43 72.36 72.40 15.9K
11:18 72.45 72.48 72.32 72.32 24.4K
11:19 72.34 72.36 72.13 72.13 32.9K
11:20 72.13 72.23 72.13 72.22 21.0K
11:21 72.19 72.30 72.19 72.25 14.2K
11:22 72.25 72.27 72.14 72.14 8.0K
11:23 72.15 72.23 72.12 72.16 16.9K
11:24 72.15 72.20 72.13 72.19 9.7K
11:25 72.21 72.27 72.15 72.19 15.9K
11:26 72.18 72.19 72.14 72.19 13.0K
11:27 72.21 72.26 72.07 72.07 23.9K
11:28 72.05 72.08 72.05 72.08 24.0K
11:29 72.10 72.10 71.88 71.93 35.5K
11:30 71.93 71.96 71.90 71.95 18.4K
11:31 71.97 71.97 71.88 71.94 11.8K
11:32 71.94 71.94 71.85 71.88 4.7K
11:33 71.89 71.89 71.81 71.81 8.1K
11:34 71.82 71.87 71.82 71.85 21.8K
11:35 71.84 71.87 71.72 71.73 24.2K
11:36 71.80 71.80 71.62 71.63 13.2K
11:37 71.64 71.64 71.50 71.51 20.6K
11:38 71.45 71.45 71.30 71.39 39.6K
11:39 71.40 71.40 71.33 71.34 33.6K
11:40 71.35 71.35 71.14 71.18 35.3K
11:41 71.16 71.16 71.06 71.11 26.8K
11:42 71.11 71.12 70.97 70.97 42.0K
11:43 71.00 71.12 71.00 71.11 34.6K
11:44 71.06 71.23 71.03 71.22 36.5K
11:45 71.24 71.32 71.24 71.32 31.9K
11:46 71.32 71.50 71.32 71.42 23.7K
11:47 71.39 71.40 71.30 71.35 15.8K
11:48 71.34 71.34 71.21 71.21 8.7K
11:49 71.23 71.34 71.23 71.32 17.5K
11:50 71.29 71.33 71.29 71.32 22.8K
11:51 71.29 71.31 71.16 71.19 24.0K
11:52 71.20 71.23 71.09 71.19 27.8K
11:53 71.17 71.17 71.09 71.09 14.3K
11:54 71.10 71.10 70.94 70.96 30.6K
11:55 70.87 70.91 70.63 70.63 39.9K
11:56 70.61 70.63 70.47 70.48 61.7K
11:57 70.47 70.48 70.42 70.44 32.4K
11:58 70.39 70.45 70.37 70.45 35.9K
11:59 70.41 70.45 70.34 70.35 40.9K
12:00 70.32 70.44 70.32 70.44 26.9K
12:01 70.44 70.49 70.38 70.45 24.6K
12:02 70.46 70.57 70.41 70.44 23.7K
12:03 70.46 70.74 70.46 70.63 24.5K
12:04 70.61 70.64 70.58 70.64 12.5K
12:05 70.64 70.64 70.42 70.50 22.2K
12:06 70.56 70.59 70.46 70.46 24.1K
12:07 70.46 70.58 70.46 70.46 20.4K
12:08 70.50 70.64 70.48 70.64 24.4K
12:09 70.64 70.64 70.59 70.62 11.3K
12:10 70.62 70.62 70.55 70.62 17.0K
12:11 70.60 70.81 70.58 70.78 32.2K
12:12 70.80 70.87 70.78 70.86 31.3K
12:13 70.86 70.90 70.83 70.83 27.5K
12:14 70.84 70.88 70.84 70.84 11.3K
12:15 70.84 70.98 70.83 70.95 43.4K
12:16 71.02 71.13 70.98 71.00 31.4K
12:17 70.99 70.99 70.78 70.83 33.7K
12:18 70.83 70.85 70.66 70.71 31.1K
12:19 70.73 70.73 70.65 70.69 25.8K
12:20 70.67 70.71 70.58 70.58 16.1K
12:21 70.62 70.69 70.59 70.59 28.4K
12:22 70.61 70.69 70.54 70.54 16.6K
12:23 70.54 70.58 70.53 70.58 14.9K
12:24 70.57 70.64 70.56 70.56 29.2K
12:25 70.58 70.64 70.58 70.58 16.4K
12:26 70.59 70.78 70.59 70.78 20.3K
12:27 70.75 71.11 70.75 71.11 18.4K
12:28 71.01 71.18 71.01 71.17 19.0K
12:29 71.18 71.29 71.18 71.29 19.2K
12:30 71.23 71.36 71.23 71.28 13.9K
12:31 71.27 71.32 71.25 71.27 18.5K
12:32 71.25 71.30 71.23 71.30 9.2K
12:33 71.28 71.33 71.26 71.30 15.0K
12:34 71.31 71.44 71.31 71.42 14.5K
12:35 71.40 71.40 71.34 71.35 12.0K
12:36 71.32 71.48 71.32 71.48 18.2K
12:37 71.43 71.47 71.41 71.41 15.5K
12:38 71.46 71.50 71.38 71.38 17.2K
12:39 71.39 71.50 71.39 71.45 11.1K
12:40 71.46 71.51 71.45 71.46 14.2K
12:41 71.46 71.46 71.29 71.29 16.2K
12:42 71.26 71.29 71.23 71.28 17.3K
12:43 71.32 71.43 71.30 71.42 19.3K
12:44 71.43 71.45 71.38 71.38 12.5K
12:45 71.36 71.39 71.31 71.36 3.8K
12:46 71.35 71.41 71.35 71.36 11.9K
12:47 71.40 71.49 71.40 71.49 8.7K
12:48 71.48 71.49 71.34 71.37 13.1K
12:49 71.43 71.48 71.43 71.47 8.8K
12:50 71.47 71.52 71.43 71.45 20.8K
12:51 71.49 71.49 71.45 71.46 12.7K
12:52 71.48 71.49 71.42 71.47 23.8K
12:53 71.48 71.50 71.47 71.48 12.9K
12:54 71.43 71.43 71.33 71.33 11.8K
12:55 71.33 71.36 71.31 71.31 9.7K
12:56 71.32 71.42 71.32 71.37 18.2K
12:57 71.33 71.33 71.13 71.18 15.6K
12:58 71.16 71.34 71.12 71.34 15.3K
12:59 71.32 71.37 71.31 71.33 12.8K
13:00 71.32 71.32 71.13 71.15 8.3K
13:01 71.16 71.16 71.07 71.15 22.9K
13:02 71.15 71.20 71.15 71.17 13.6K
13:03 71.17 71.38 71.17 71.38 11.8K
13:04 71.39 71.39 71.28 71.36 13.8K
13:05 71.35 71.35 71.31 71.32 3.4K
13:06 71.32 71.33 71.31 71.31 3.8K
13:07 71.35 71.45 71.33 71.45 9.8K
13:08 71.48 71.57 71.48 71.56 16.9K
13:09 71.55 71.56 71.46 71.47 15.3K
13:10 71.51 71.51 71.45 71.45 7.2K
13:11 71.46 71.50 71.45 71.50 6.1K
13:12 71.50 71.56 71.48 71.50 16.6K
13:13 71.54 71.60 71.54 71.56 9.6K
13:14 71.59 71.59 71.43 71.43 10.1K
13:15 71.49 71.49 71.41 71.41 8.2K
13:16 71.38 71.38 71.30 71.36 8.2K
13:17 71.48 71.50 71.45 71.48 11.9K
13:18 71.50 71.52 71.50 71.52 4.8K
13:19 71.53 71.57 71.51 71.53 8.0K
13:20 71.56 71.60 71.55 71.59 14.0K
13:21 71.71 71.75 71.67 71.67 8.9K
13:22 71.67 71.69 71.65 71.69 8.9K
13:23 71.66 71.70 71.65 71.65 9.1K
13:24 71.67 71.71 71.63 71.71 10.5K
13:25 71.70 71.71 71.59 71.60 7.4K
13:26 71.58 71.60 71.55 71.55 16.7K
13:27 71.57 71.66 71.57 71.66 7.6K
13:28 71.66 71.72 71.62 71.64 18.9K
13:29 71.54 71.55 71.54 71.54 11.7K
13:30 71.54 71.61 71.54 71.56 13.7K
13:31 71.55 71.59 71.54 71.55 17.9K
13:32 71.55 71.55 71.52 71.53 12.1K
13:33 71.53 71.55 71.39 71.42 102.6K
13:34 71.45 71.49 71.43 71.46 10.2K
13:35 71.50 71.52 71.45 71.49 3.2K
13:36 71.49 71.49 71.44 71.44 4.5K
13:37 71.43 71.60 71.43 71.58 18.4K
13:38 71.57 71.58 71.53 71.54 13.2K
13:39 71.53 71.59 71.53 71.58 23.2K
13:40 71.53 71.54 71.51 71.53 8.2K
13:41 71.52 71.52 71.44 71.48 162.5K
13:42 71.47 71.53 71.43 71.46 17.7K
13:43 71.45 71.46 71.40 71.46 9.1K
13:44 71.44 71.52 71.40 71.49 6.0K
13:45 71.51 71.53 71.49 71.50 16.9K
13:46 71.49 71.56 71.49 71.53 26.3K
13:47 71.55 71.64 71.52 71.58 9.2K
13:48 71.58 71.67 71.58 71.66 7.0K
13:49 71.66 71.68 71.61 71.61 13.4K
13:50 71.57 71.57 71.51 71.55 2.2K
13:51 71.53 71.70 71.53 71.70 38.4K
13:52 71.76 71.77 71.74 71.74 14.5K
13:53 71.74 71.74 71.64 71.66 9.1K
13:54 71.61 71.61 71.53 71.53 5.9K
13:55 71.57 71.60 71.52 71.53 16.7K
13:56 71.51 71.51 71.49 71.49 9.2K
13:57 71.51 71.61 71.49 71.61 8.7K
13:58 71.61 72.03 71.61 72.03 33.5K
13:59 71.99 72.16 71.99 72.16 16.4K
14:00 72.16 72.26 72.15 72.24 19.2K
14:01 72.26 72.43 72.26 72.39 33.1K
14:02 72.39 72.48 72.37 72.46 18.5K
14:03 72.47 72.49 72.44 72.45 33.3K
14:04 72.47 72.49 72.39 72.39 15.1K
14:05 72.42 72.46 72.41 72.44 20.3K
14:06 72.46 72.49 72.41 72.43 15.5K
14:07 72.45 72.50 72.43 72.45 22.4K
14:08 72.47 72.49 72.43 72.47 14.9K
14:09 72.44 72.45 72.34 72.35 15.0K
14:10 72.39 72.42 72.32 72.39 12.3K
14:11 72.39 72.42 72.30 72.30 6.7K
14:12 72.33 72.35 72.28 72.31 8.2K
14:13 72.38 72.43 72.31 72.31 18.9K
14:14 72.31 72.42 72.31 72.42 8.9K
14:15 72.33 72.33 72.26 72.26 16.4K
14:16 72.27 72.30 72.26 72.30 4.4K
14:17 72.29 72.38 72.26 72.38 8.9K
14:18 72.42 72.45 72.34 72.38 11.6K
14:19 72.40 72.47 72.34 72.34 6.5K
14:20 72.34 72.34 72.28 72.34 6.2K
14:21 72.34 72.36 72.28 72.28 5.0K
14:22 72.28 72.30 72.19 72.25 21.3K
14:23 72.27 72.27 72.18 72.20 12.5K
14:24 72.23 72.25 72.22 72.25 3.9K
14:25 72.21 72.27 72.20 72.20 13.4K
14:26 72.22 72.24 72.18 72.23 5.5K
14:27 72.22 72.30 72.20 72.30 5.5K
14:28 72.31 72.45 72.31 72.36 13.0K
14:29 72.34 72.38 72.31 72.31 6.8K
14:30 72.38 72.46 72.38 72.39 9.9K
14:31 72.36 72.42 72.36 72.42 3.1K
14:32 72.44 72.58 72.43 72.58 29.0K
14:33 72.58 72.66 72.58 72.64 13.7K
14:34 72.64 72.67 72.60 72.60 41.0K
14:35 72.60 72.62 72.58 72.62 15.1K
14:36 72.66 72.70 72.65 72.67 12.9K
14:37 72.70 72.72 72.68 72.71 23.9K
14:38 72.74 72.74 72.63 72.65 14.7K
14:39 72.70 72.78 72.70 72.77 9.7K
14:40 72.77 72.78 72.72 72.75 11.7K
14:41 72.81 72.83 72.75 72.75 10.0K
14:42 72.78 72.78 72.71 72.72 12.0K
14:43 72.72 72.80 72.72 72.79 9.1K
14:44 72.81 72.90 72.81 72.85 128.6K
14:45 72.85 72.93 72.85 72.93 9.7K
14:46 72.95 72.96 72.91 72.95 11.1K
14:47 72.93 72.95 72.93 72.95 8.4K
14:48 72.95 73.01 72.93 72.99 22.2K
14:49 73.01 73.01 72.96 72.97 15.5K
14:50 72.94 73.03 72.94 73.00 15.5K
14:51 72.99 73.06 72.96 73.04 11.5K
14:52 73.01 73.01 72.86 72.86 13.2K
14:53 72.77 72.82 72.76 72.82 11.3K
14:54 72.82 72.92 72.82 72.88 14.6K
14:55 72.88 72.93 72.84 72.93 8.2K
14:56 72.94 72.94 72.86 72.86 9.7K
14:57 72.92 72.92 72.90 72.91 7.3K
14:58 72.91 72.92 72.77 72.77 10.8K
14:59 72.78 72.86 72.78 72.78 18.4K
15:00 72.74 72.75 72.66 72.70 13.4K
15:01 72.68 72.73 72.68 72.72 6.8K
15:02 72.72 72.74 72.71 72.71 4.9K
15:03 72.68 72.75 72.68 72.71 8.7K
15:04 72.77 72.77 72.71 72.73 12.6K
15:05 72.73 72.79 72.71 72.74 11.7K
15:06 72.74 72.81 72.74 72.78 6.5K
15:07 72.80 72.82 72.78 72.78 8.9K
15:08 72.76 72.76 72.73 72.74 6.3K
15:09 72.70 72.73 72.67 72.72 16.5K
15:10 72.76 72.89 72.76 72.79 22.5K
15:11 72.80 72.98 72.80 72.98 7.3K
15:12 72.96 72.96 72.83 72.89 18.6K
15:13 72.87 72.92 72.87 72.91 11.1K
15:14 72.89 72.92 72.86 72.88 8.2K
15:15 72.87 73.03 72.87 73.03 15.4K
15:16 73.02 73.04 72.94 72.94 15.5K
15:17 72.95 73.04 72.95 73.04 10.4K
15:18 73.05 73.07 73.01 73.03 9.9K
15:19 73.05 73.06 73.01 73.03 12.0K
15:20 73.01 73.01 72.93 72.94 12.8K
15:21 72.93 73.03 72.93 73.03 15.0K
15:22 73.04 73.12 73.03 73.08 10.1K
15:23 73.03 73.03 72.87 72.93 18.8K
15:24 72.92 73.03 72.90 73.03 8.6K
15:25 73.04 73.06 72.93 72.97 6.4K
15:26 72.97 73.01 72.93 72.93 14.2K
15:27 72.91 72.95 72.88 72.92 6.9K
15:28 72.95 73.07 72.95 73.07 27.3K
15:29 73.09 73.11 73.05 73.08 10.8K
15:30 73.08 73.08 72.98 73.07 29.9K
15:31 72.99 73.15 72.99 73.14 15.3K
15:32 73.14 73.14 73.08 73.10 15.9K
15:33 73.08 73.08 73.03 73.03 5.9K
15:34 73.04 73.05 73.02 73.02 11.4K
15:35 73.02 73.22 73.02 73.19 35.9K
15:36 73.19 73.19 73.13 73.13 14.7K
15:37 73.14 73.15 73.12 73.15 9.9K
15:38 73.16 73.18 73.14 73.16 10.8K
15:39 73.16 73.16 73.11 73.14 13.2K
15:40 73.14 73.24 73.13 73.22 18.8K
15:41 73.23 73.23 73.19 73.22 19.2K
15:42 73.22 73.23 73.06 73.06 27.9K
15:43 73.06 73.06 72.92 72.92 35.4K
15:44 72.94 73.09 72.94 73.07 18.5K
15:45 73.07 73.09 72.99 73.06 20.3K
15:46 73.03 73.08 73.02 73.07 13.4K
15:47 73.07 73.13 73.06 73.09 22.1K
15:48 73.10 73.15 73.10 73.11 19.2K
15:49 73.12 73.18 73.11 73.14 18.3K
15:50 73.16 73.19 73.09 73.18 24.7K
15:51 73.14 73.17 73.10 73.10 22.5K
15:52 73.10 73.10 73.02 73.03 28.9K
15:53 73.02 73.02 72.95 72.96 32.2K
15:54 72.98 73.11 72.96 73.11 44.2K
15:55 73.14 73.16 73.03 73.06 44.9K
15:56 73.07 73.15 73.07 73.07 44.4K
15:57 73.08 73.21 73.08 73.20 74.7K
15:58 73.19 73.23 73.17 73.19 59.4K
15:59 73.22 73.28 73.19 73.22 1,000.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし