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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 44.78 45.90 43.65 45.42 1.4M
2021-12-30 44.89 46.43 44.59 45.26 1.9M
2021-12-29 44.70 45.23 43.50 44.56 1.3M
2021-12-28 46.50 46.75 44.17 44.90 1.6M
2021-12-27 43.99 46.49 43.78 46.40 2.3M
2021-12-23 43.59 44.19 42.50 43.12 1.3M
2021-12-22 43.87 44.85 43.10 43.52 1.4M
2021-12-21 42.73 43.98 41.81 43.70 1.4M
2021-12-20 41.19 42.34 40.85 42.09 1.4M
2021-12-17 41.95 43.00 40.56 42.48 3.5M
2021-12-16 43.73 44.25 41.40 41.85 2.4M
2021-12-15 41.44 42.63 39.82 42.57 2.2M
2021-12-14 42.50 42.60 40.48 41.86 2.4M
2021-12-13 47.16 47.27 43.10 43.38 2.6M
2021-12-10 49.00 49.70 45.79 47.26 4.0M
2021-12-09 47.79 50.08 45.00 45.42 5.6M
2021-12-08 42.69 44.49 42.04 44.16 1.1M
2021-12-07 43.49 45.29 42.26 42.64 1.4M
2021-12-06 41.50 42.11 38.95 41.74 1.7M
2021-12-03 43.85 43.85 40.24 41.48 2.6M
2021-12-02 42.95 44.24 42.58 43.98 1.8M
2021-12-01 45.58 48.18 42.75 42.79 3.5M
2021-11-30 44.79 46.22 41.55 43.94 2.5M
2021-11-29 43.41 46.80 42.81 45.37 2.7M
2021-11-26 41.90 43.48 41.36 42.56 1.1M
2021-11-24 41.64 45.09 41.52 44.10 2.3M
2021-11-23 41.11 42.95 40.45 41.69 1.9M
2021-11-22 43.30 44.47 41.02 41.43 2.3M
2021-11-19 43.20 43.91 42.14 42.70 1.5M
2021-11-18 45.00 45.00 42.39 43.54 1.6M
2021-11-17 43.84 45.43 43.80 44.62 1.7M
2021-11-16 43.01 44.03 41.44 43.84 2.0M
2021-11-15 44.54 46.06 42.67 43.49 2.9M
2021-11-12 43.30 46.71 43.12 46.39 5.8M
2021-11-11 40.29 42.87 39.36 42.66 3.6M
2021-11-10 42.31 42.43 38.49 38.83 4.4M
2021-11-09 41.06 42.57 38.86 42.54 3.8M
2021-11-08 37.51 42.12 37.43 41.69 6.5M
2021-11-05 39.20 39.54 35.66 36.61 3.7M
2021-11-04 35.10 37.47 34.63 37.04 3.6M
2021-11-03 33.77 35.20 33.65 34.94 1.7M
2021-11-02 34.69 34.70 33.61 33.84 1.2M
2021-11-01 33.86 34.83 33.21 34.44 1.8M
2021-10-29 34.11 34.68 33.36 33.85 1.4M
2021-10-28 32.69 35.09 32.12 34.67 2.1M
2021-10-27 33.13 34.20 30.50 32.76 7.7M
2021-10-26 37.89 38.10 32.88 33.48 8.8M
2021-10-25 36.63 38.58 36.63 38.10 2.4M
2021-10-22 35.39 36.70 35.34 36.51 1.5M
2021-10-21 35.95 36.25 35.26 35.39 1.2M
2021-10-20 35.29 36.44 34.83 36.22 1.9M
2021-10-19 34.11 35.67 34.05 35.16 2.6M
2021-10-18 33.66 34.19 33.27 34.06 1.2M
2021-10-15 33.53 34.31 33.06 33.98 1.7M
2021-10-14 32.84 33.62 32.54 33.04 1.7M
2021-10-13 32.04 32.64 31.71 32.59 1.3M
2021-10-12 30.90 32.16 30.90 31.99 1.8M
2021-10-11 30.54 31.48 30.33 30.90 1.7M
2021-10-08 30.52 31.13 30.03 30.21 1.1M
2021-10-07 30.00 30.80 29.86 30.43 1.8M
2021-10-06 30.17 30.29 28.85 29.57 2.4M
2021-10-05 31.00 31.24 30.30 30.33 1.7M
2021-10-04 31.64 31.69 30.62 30.87 1.8M
2021-10-01 32.11 32.41 30.98 31.89 1.9M
2021-09-30 32.58 33.40 32.20 32.23 1.8M
2021-09-29 33.60 33.79 31.83 32.19 2.2M
2021-09-28 34.63 34.75 32.85 33.58 2.4M
2021-09-27 33.96 35.15 33.82 35.09 2.6M
2021-09-24 32.00 34.28 32.00 34.15 3.7M
2021-09-23 31.94 32.43 31.65 32.18 2.0M
2021-09-22 31.71 32.10 31.46 31.51 1.7M
2021-09-21 32.03 32.41 30.85 31.15 2.2M
2021-09-20 32.70 33.50 30.89 31.64 4.2M
2021-09-17 33.96 34.59 33.50 34.11 4.6M
2021-09-16 34.79 34.90 33.88 33.97 2.0M
2021-09-15 34.34 35.35 34.03 35.16 2.6M
2021-09-14 34.33 35.20 33.50 34.04 6.1M
2021-09-13 34.75 35.98 34.67 35.62 3.0M
2021-09-10 33.78 34.52 33.53 34.11 2.0M
2021-09-09 32.70 33.83 32.63 33.37 1.6M
2021-09-08 34.22 34.46 32.70 32.78 1.5M
2021-09-07 34.50 35.59 34.15 34.48 1.4M
2021-09-03 34.71 34.77 33.37 34.37 1.2M
2021-09-02 33.92 35.10 33.50 34.61 2.5M
2021-09-01 33.75 33.76 32.42 33.22 1.5M
2021-08-31 33.22 33.80 32.50 33.57 1.2M
2021-08-30 34.00 34.09 32.88 33.42 1.1M
2021-08-27 32.35 33.76 32.24 33.72 1.1M
2021-08-26 33.21 33.93 32.25 32.28 1.2M
2021-08-25 33.58 33.95 32.92 33.27 2.0M
2021-08-24 32.35 33.38 31.88 33.29 2.1M
2021-08-23 31.40 32.49 31.27 31.69 4.7M
2021-08-20 32.10 32.59 30.70 30.91 3.3M
2021-08-19 32.56 33.46 32.05 32.14 2.8M
2021-08-18 33.05 34.17 32.06 33.37 3.3M
2021-08-17 33.92 33.98 32.42 33.01 4.4M
2021-08-16 36.26 36.26 33.71 33.98 4.3M
2021-08-13 38.02 38.19 36.62 36.75 1.9M
2021-08-12 38.30 38.57 36.86 38.04 2.0M
2021-08-11 38.21 38.52 36.61 37.99 2.9M
2021-08-10 39.50 39.67 37.28 37.75 3.3M
2021-08-09 37.62 39.89 36.97 39.14 2.9M
2021-08-06 38.00 40.68 36.32 37.14 4.4M
2021-08-05 35.75 36.47 35.23 36.15 2.0M
2021-08-04 37.07 37.61 35.58 35.63 1.7M
2021-08-03 37.67 37.84 36.74 37.37 1.2M
2021-08-02 38.40 38.60 37.30 37.67 1.3M
2021-07-30 37.74 38.52 36.53 37.62 1.7M
2021-07-29 36.85 39.04 36.85 38.09 3.5M
2021-07-28 36.21 36.73 35.30 36.45 2.0M
2021-07-27 35.74 36.29 34.05 36.04 3.2M
2021-07-26 35.56 36.35 34.71 35.75 1.3M
2021-07-23 34.94 35.65 33.96 35.60 1.5M
2021-07-22 34.40 34.90 33.87 34.31 1.0M
2021-07-21 34.45 35.65 34.20 34.71 1.5M
2021-07-20 32.50 33.88 31.60 33.53 1.6M
2021-07-19 31.70 33.33 30.64 32.62 2.6M
2021-07-16 34.65 35.49 32.62 33.09 2.3M
2021-07-15 34.78 35.54 33.65 34.46 2.0M
2021-07-14 36.09 36.86 34.16 35.02 3.0M
2021-07-13 37.75 37.76 35.59 35.74 1.9M
2021-07-12 36.75 38.64 36.47 38.08 2.3M
2021-07-09 37.01 37.32 36.20 36.86 1.4M
2021-07-08 34.33 36.74 33.75 36.71 2.1M
2021-07-07 37.50 37.86 34.72 36.52 2.3M
2021-07-06 37.91 38.48 36.41 37.32 2.1M
2021-07-02 37.62 38.83 37.15 37.56 1.6M
2021-07-01 37.07 38.98 37.04 37.70 3.6M
2021-06-30 36.11 37.15 35.35 36.86 2.2M
2021-06-29 35.96 36.08 34.85 35.63 1.7M
2021-06-28 34.90 36.60 34.51 35.78 2.8M
2021-06-25 35.00 35.31 33.84 34.76 11.0M
2021-06-24 34.20 35.63 33.98 34.90 2.9M
2021-06-23 32.51 34.55 32.50 33.94 3.5M
2021-06-22 31.64 32.41 31.12 32.22 2.3M
2021-06-21 30.87 31.89 30.41 31.56 2.6M
2021-06-18 32.30 33.09 30.37 30.81 7.5M
2021-06-17 33.12 34.01 31.75 32.39 3.3M
2021-06-16 32.03 33.40 31.81 33.21 3.9M
2021-06-15 33.10 33.18 31.12 31.79 2.5M
2021-06-14 32.75 33.79 32.25 33.27 3.0M
2021-06-11 32.67 33.43 31.44 32.02 2.4M
2021-06-10 33.69 34.20 32.03 32.78 2.5M
2021-06-09 36.00 37.14 32.81 33.68 4.5M
2021-06-08 33.45 37.29 33.35 35.94 8.3M
2021-06-07 31.58 33.25 30.86 33.00 3.0M
2021-06-04 31.55 33.41 31.27 31.64 4.0M
2021-06-03 30.93 32.40 30.34 31.36 4.6M
2021-06-02 28.31 31.72 27.99 31.69 5.9M
2021-06-01 28.34 28.84 27.84 28.31 2.0M
2021-05-28 27.85 28.75 27.56 28.08 2.1M
2021-05-27 27.36 28.07 26.85 28.05 3.5M
2021-05-26 26.05 27.50 26.00 27.34 4.1M
2021-05-25 26.55 27.05 25.86 25.88 2.4M
2021-05-24 26.40 27.15 26.38 26.48 2.6M
2021-05-21 27.49 27.64 26.37 26.49 2.7M
2021-05-20 27.17 27.67 26.55 27.45 2.3M
2021-05-19 26.72 27.60 25.61 27.39 2.8M
2021-05-18 27.61 28.44 26.88 28.09 2.4M
2021-05-17 25.92 27.47 25.22 27.45 2.8M
2021-05-14 24.73 26.75 24.69 26.14 3.8M
2021-05-13 25.09 25.90 23.18 24.61 5.9M
2021-05-12 25.89 26.64 24.44 24.80 5.4M
2021-05-11 24.28 27.14 24.05 26.68 7.0M
2021-05-10 27.97 28.00 25.73 26.48 7.1M
2021-05-07 30.13 30.38 27.50 27.69 7.4M
2021-05-06 31.19 31.49 28.07 29.31 5.0M
2021-05-05 32.31 33.29 31.10 31.49 4.0M
2021-05-04 31.00 32.17 30.07 32.14 6.0M
2021-05-03 30.00 31.00 29.71 30.55 2.2M
2021-04-30 31.01 31.58 29.82 30.04 2.7M
2021-04-29 32.00 32.44 30.23 31.74 2.3M
2021-04-28 31.12 32.05 30.95 31.65 1.5M
2021-04-27 32.17 32.44 30.80 31.88 2.5M
2021-04-26 29.91 32.30 29.57 32.00 4.3M
2021-04-23 28.73 30.18 28.10 29.58 3.1M
2021-04-22 29.40 29.68 27.60 28.49 3.6M
2021-04-21 27.13 29.27 26.67 29.04 4.8M
2021-04-20 29.45 29.45 26.81 27.44 7.8M
2021-04-19 30.00 30.39 28.51 29.51 4.8M
2021-04-16 31.39 31.80 29.94 30.64 6.5M
2021-04-15 35.32 35.38 31.22 31.66 6.5M
2021-04-14 34.01 36.05 33.90 34.62 3.5M
2021-04-13 34.85 35.07 33.40 34.25 3.5M
2021-04-12 36.00 36.39 34.75 35.15 2.8M
2021-04-09 35.48 36.75 35.18 36.39 1.8M
2021-04-08 34.65 36.20 34.60 35.97 2.9M
2021-04-07 34.50 36.24 34.10 34.11 3.8M
2021-04-06 34.12 35.14 33.83 34.14 4.5M
2021-04-05 36.00 36.01 33.87 34.33 4.3M
2021-04-01 36.30 36.97 34.54 35.15 4.5M
2021-03-31 34.50 36.28 33.75 35.95 4.8M
2021-03-30 32.92 34.54 30.95 34.31 11.1M
2021-03-29 34.70 35.70 32.71 33.55 7.1M
2021-03-26 36.99 37.82 34.50 35.00 7.6M
2021-03-25 33.02 37.74 32.90 36.21 12.2M
2021-03-24 35.10 35.77 32.86 33.44 25.3M
2021-03-23 41.36 41.48 36.60 36.90 20.9M
2021-03-22 47.89 48.00 44.55 45.15 5.1M
2021-03-19 41.00 46.10 39.81 45.99 11.6M
2021-03-18 43.71 44.10 40.35 40.50 4.7M
2021-03-17 41.74 45.14 41.25 44.09 4.5M
2021-03-16 45.98 46.29 42.65 43.54 3.6M
2021-03-15 43.59 46.33 42.94 45.98 4.9M
2021-03-12 40.60 42.43 40.26 42.28 3.4M
2021-03-11 41.16 43.67 40.15 43.16 4.9M
2021-03-10 41.50 42.50 38.65 39.30 4.4M
2021-03-09 39.01 40.42 37.50 39.40 3.9M
2021-03-08 40.71 40.90 37.25 38.09 4.8M
2021-03-05 42.29 45.37 35.10 39.10 8.3M
2021-03-04 44.85 46.20 36.64 40.96 11.0M
2021-03-03 50.72 51.01 44.90 45.82 5.6M
2021-03-02 49.75 51.77 47.73 49.44 8.9M
2021-03-01 46.73 48.53 45.30 46.20 5.3M
2021-02-26 44.49 45.94 41.17 42.03 5.5M
2021-02-25 46.88 49.43 44.80 45.45 10.7M
2021-02-24 38.76 43.94 37.78 43.53 8.2M
2021-02-23 38.00 39.40 33.00 38.02 6.7M
2021-02-22 44.70 46.16 40.26 40.92 4.8M
2021-02-19 46.04 46.84 44.27 45.05 5.9M
2021-02-18 40.00 43.74 38.52 42.35 6.0M
2021-02-17 40.65 44.00 38.08 41.29 6.6M
2021-02-16 39.16 41.74 37.46 40.75 7.4M
2021-02-12 36.70 37.30 35.10 35.26 2.5M
2021-02-11 37.90 40.15 35.07 36.54 4.7M
2021-02-10 37.25 39.41 35.23 38.17 9.2M
2021-02-09 32.50 36.55 31.54 35.56 7.8M
2021-02-08 32.58 33.54 31.26 32.56 4.2M
2021-02-05 34.12 34.20 31.63 32.25 3.5M
2021-02-04 34.38 34.48 32.50 33.80 2.6M
2021-02-03 31.56 33.65 30.85 33.42 3.1M
2021-02-02 32.53 32.66 30.75 31.41 3.1M
2021-02-01 29.78 31.63 29.15 30.93 3.2M
2021-01-29 29.95 31.27 28.63 29.17 3.1M
2021-01-28 30.37 30.93 29.40 30.28 1.8M
2021-01-27 30.03 33.31 28.20 29.88 4.7M
2021-01-26 32.50 32.70 31.55 31.61 1.8M
2021-01-25 32.63 33.33 29.85 32.60 4.0M
2021-01-22 32.77 33.60 32.04 32.68 3.0M
2021-01-21 35.82 36.00 33.61 33.86 2.5M
2021-01-20 34.59 36.80 34.11 34.53 3.9M
2021-01-19 33.26 35.95 32.35 35.55 5.2M
2021-01-15 33.38 33.43 30.46 31.87 4.2M
2021-01-14 34.50 35.42 32.66 33.18 2.7M
2021-01-13 34.50 35.30 33.02 34.70 4.1M
2021-01-12 30.14 34.73 29.80 34.68 7.4M
2021-01-11 28.68 30.23 28.01 29.50 4.2M
2021-01-08 30.00 30.39 28.85 29.49 3.8M
2021-01-07 30.25 30.39 29.35 29.75 4.1M
2021-01-06 30.50 31.65 29.29 29.49 4.1M
2021-01-05 28.65 30.74 28.50 29.31 3.2M
2021-01-04 32.00 32.49 28.36 29.14 6.0M