NMDC

NMDC
🏛️ インド →
75.03
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 66.95 67.80 65.60 65.95 1.1M
2024-12-30 69.55 69.75 66.55 66.95 1.1M
2024-12-27 72.00 72.20 69.15 69.35 0.9M
2024-12-26 71.67 72.13 71.10 71.42 1.7M
2024-12-24 71.42 71.67 70.05 70.83 1.4M
2024-12-23 72.15 72.55 69.37 71.33 2.3M
2024-12-20 71.67 73.10 70.50 71.12 1.4M
2024-12-19 70.97 71.98 70.00 71.37 1.8M
2024-12-18 75.95 76.27 70.45 71.22 3.2M
2024-12-17 77.58 77.98 75.67 75.83 0.7M
2024-12-16 77.90 78.08 76.87 77.55 0.3M
2024-12-13 79.98 79.98 76.43 77.90 1.5M
2024-12-12 80.65 80.65 79.25 80.23 2.0M
2024-12-11 81.32 82.08 80.00 80.28 3.3M
2024-12-10 80.70 82.80 80.70 81.32 3.0M
2024-12-09 79.95 80.75 78.55 80.52 2.1M
2024-12-06 78.42 79.80 78.33 79.58 0.5M
2024-12-05 78.42 78.80 77.90 78.35 1.2M
2024-12-04 78.97 78.98 77.58 78.03 0.4M
2024-12-03 77.57 78.67 77.33 78.52 0.8M
2024-12-02 76.85 77.45 76.57 77.27 0.6M
2024-11-29 76.33 77.37 75.78 76.65 2.7M
2024-11-28 76.33 76.95 75.62 75.95 1.3M
2024-11-27 75.67 76.43 75.23 75.90 0.4M
2024-11-26 75.60 76.23 75.12 75.52 2.9M
2024-11-25 74.90 76.00 74.60 75.60 1.6M
2024-11-22 72.70 74.12 72.70 73.57 0.8M
2024-11-21 74.58 74.58 71.78 72.55 0.6M
2024-11-19 74.40 75.08 73.30 73.72 0.9M
2024-11-18 73.22 76.43 73.08 74.25 1.7M
2024-11-14 74.52 76.17 72.70 72.95 0.9M
2024-11-13 75.00 75.55 73.57 74.38 1.3M
2024-11-12 77.80 77.80 74.33 74.90 4.1M
2024-11-11 78.30 78.32 75.72 77.65 1.9M
2024-11-08 80.28 82.07 77.15 78.55 1.8M
2024-11-07 80.98 81.40 79.27 79.62 1.5M
2024-11-06 79.40 80.53 76.82 80.37 1.7M
2024-11-05 75.42 78.83 75.42 78.23 3.1M
2024-11-04 74.98 75.78 74.08 75.52 0.9M
2024-11-01 74.02 75.00 73.88 74.22 0.1M
2024-10-31 75.25 75.25 72.93 73.87 1.0M
2024-10-30 75.25 76.00 74.52 74.68 0.3M
2024-10-29 75.97 76.20 72.20 75.33 0.8M
2024-10-28 72.85 76.33 71.68 75.98 7.6M
2024-10-25 72.00 73.00 70.05 72.63 2.7M
2024-10-24 72.33 73.33 71.73 71.98 0.3M
2024-10-23 73.37 75.02 72.50 72.73 1.2M
2024-10-22 75.20 75.37 71.53 71.80 2.5M
2024-10-21 77.15 77.83 74.82 75.22 1.3M
2024-10-18 74.17 77.45 73.17 77.15 1.7M
2024-10-17 77.65 77.65 74.07 74.82 2.5M
2024-10-16 77.33 78.05 76.58 77.12 0.3M
2024-10-15 79.60 79.60 77.08 77.27 0.4M
2024-10-14 78.30 79.57 77.95 79.00 0.5M
2024-10-11 75.67 78.48 75.52 77.78 0.7M
2024-10-10 75.28 77.00 75.17 75.43 1.1M
2024-10-09 74.15 76.08 71.45 74.70 2.4M
2024-10-08 74.42 74.70 70.35 73.03 2.9M
2024-10-07 79.05 80.45 75.03 76.27 1.0M
2024-10-04 79.15 80.67 78.02 78.85 2.2M
2024-10-03 79.65 81.73 78.90 79.82 1.1M
2024-10-01 81.58 82.47 79.77 81.28 1.4M
2024-09-30 80.78 82.37 80.02 81.62 4.2M
2024-09-27 79.00 79.90 78.15 78.37 2.9M
2024-09-26 75.33 78.35 73.98 78.15 1.8M
2024-09-25 75.12 76.40 74.93 75.25 2.7M
2024-09-24 73.00 75.15 72.93 74.65 4.6M
2024-09-23 70.87 71.98 70.73 71.85 0.9M
2024-09-20 71.37 72.72 70.58 70.85 1.8M
2024-09-19 70.80 71.77 68.55 70.83 1.8M
2024-09-18 71.52 71.52 69.83 70.75 0.6M
2024-09-17 72.82 73.10 71.23 71.53 0.9M
2024-09-16 74.05 74.50 72.92 73.03 1.4M
2024-09-13 72.40 73.97 72.17 73.57 2.1M
2024-09-12 69.65 72.23 69.52 71.83 2.0M
2024-09-11 70.32 70.63 68.58 68.97 0.5M
2024-09-10 69.70 70.75 69.33 70.30 0.6M
2024-09-09 70.50 70.50 68.33 69.18 0.9M
2024-09-06 70.98 70.98 69.17 70.28 1.5M
2024-09-05 70.65 71.17 70.23 70.90 1.0M
2024-09-04 70.42 71.65 69.73 70.37 1.5M
2024-09-03 71.63 72.47 71.57 71.68 0.7M
2024-09-02 73.57 73.92 71.50 72.13 1.9M
2024-08-30 74.72 75.38 74.05 74.25 0.8M
2024-08-29 75.38 75.57 73.58 74.65 0.5M
2024-08-28 76.75 76.95 75.32 75.40 0.5M
2024-08-27 76.67 77.67 76.28 76.50 0.7M
2024-08-26 74.55 76.72 73.97 76.33 1.0M
2024-08-23 75.63 75.63 73.75 73.92 0.9M
2024-08-22 74.95 75.93 74.58 75.45 0.6M
2024-08-21 75.15 75.83 74.08 74.22 0.8M
2024-08-20 73.78 75.08 73.27 74.82 1.1M
2024-08-19 73.02 73.75 72.40 73.32 1.0M
2024-08-16 71.67 72.62 70.05 72.47 2.6M
2024-08-14 74.92 75.22 70.08 70.32 3.7M
2024-08-13 78.35 78.35 74.37 74.87 1.5M
2024-08-12 73.32 76.90 72.40 76.53 1.1M
2024-08-09 75.28 75.37 72.83 73.82 1.8M
2024-08-08 76.25 76.62 74.00 74.17 1.0M
2024-08-07 75.50 76.57 74.68 76.30 0.5M
2024-08-06 74.75 77.10 74.00 74.22 0.4M
2024-08-05 75.35 77.08 73.93 74.72 2.4M
2024-08-02 80.00 80.07 78.18 78.65 0.5M
2024-08-01 80.82 83.03 80.50 80.90 1.2M
2024-07-31 81.17 81.88 80.33 80.52 0.8M
2024-07-30 81.28 81.57 80.17 81.07 0.4M
2024-07-29 80.00 81.98 79.83 81.38 1.8M
2024-07-26 76.77 79.73 76.77 79.52 1.9M
2024-07-25 77.05 78.30 75.83 76.63 1.5M
2024-07-24 78.22 79.17 77.33 77.60 0.6M
2024-07-23 78.48 78.75 73.67 78.22 2.6M
2024-07-22 76.13 78.57 75.05 77.97 0.8M
2024-07-19 80.52 80.60 76.02 76.22 2.8M
2024-07-18 82.02 82.05 80.25 80.63 0.6M
2024-07-16 82.95 83.53 81.82 82.17 1.3M
2024-07-15 82.17 82.73 81.25 82.38 0.7M
2024-07-12 82.50 82.93 81.43 82.07 0.7M
2024-07-11 82.08 82.43 81.42 82.05 0.7M
2024-07-10 83.78 84.13 79.93 81.60 1.3M
2024-07-09 83.98 84.75 83.35 83.72 2.0M
2024-07-08 84.05 84.47 83.17 83.35 1.7M
2024-07-05 83.33 84.53 83.00 84.03 2.6M
2024-07-04 84.40 85.12 83.63 83.85 2.0M
2024-07-03 82.02 84.07 82.02 83.75 2.4M
2024-07-02 83.88 83.88 80.77 81.45 2.3M
2024-07-01 82.15 84.08 81.67 83.88 2.3M
2024-06-28 82.20 83.60 81.83 82.05 1.6M
2024-06-27 83.40 84.42 80.43 81.87 2.7M
2024-06-26 85.15 85.32 82.73 83.10 2.8M
2024-06-25 88.93 89.12 85.23 86.02 1.3M
2024-06-24 89.32 89.32 87.38 88.00 1.5M
2024-06-21 91.67 91.73 89.33 89.88 1.1M
2024-06-20 87.45 91.87 86.45 91.07 2.8M
2024-06-19 89.18 89.37 86.87 87.37 0.8M
2024-06-18 89.83 90.25 88.33 88.60 1.5M
2024-06-14 88.68 89.52 87.67 89.17 1.0M
2024-06-13 89.23 89.33 87.50 88.42 2.0M
2024-06-12 85.38 88.00 85.17 87.75 1.2M
2024-06-11 85.00 87.13 84.33 85.05 1.2M
2024-06-10 86.65 86.65 84.60 84.87 1.1M
2024-06-07 85.28 86.57 84.37 86.17 1.4M
2024-06-06 83.27 85.83 82.37 84.07 1.7M
2024-06-05 80.00 82.27 74.60 81.68 1.8M
2024-06-04 89.98 89.98 71.40 78.92 4.6M
2024-06-03 90.68 91.00 87.65 89.25 3.7M
2024-05-31 84.25 87.27 83.42 86.72 2.1M
2024-05-30 86.00 86.00 82.78 83.18 0.9M
2024-05-29 85.98 86.67 84.78 86.03 0.6M
2024-05-28 85.45 88.52 85.45 86.27 3.0M
2024-05-27 90.15 90.15 87.27 87.57 0.7M
2024-05-24 89.10 90.43 88.88 89.25 0.9M
2024-05-23 91.42 91.42 87.92 88.67 3.0M
2024-05-22 95.05 95.05 90.25 91.13 1.0M
2024-05-21 93.38 95.45 93.13 94.03 1.1M
2024-05-18 92.78 94.35 92.67 93.35 0.5M
2024-05-17 88.67 92.57 88.37 92.15 2.7M
2024-05-16 90.00 90.50 87.17 88.33 1.1M
2024-05-15 88.62 89.83 88.42 89.05 0.7M
2024-05-14 85.62 88.73 85.33 88.32 1.5M
2024-05-13 85.27 85.70 82.13 85.32 0.6M
2024-05-10 84.27 85.62 82.82 85.10 1.5M
2024-05-09 89.45 89.45 83.92 84.35 1.8M
2024-05-08 86.00 89.45 86.00 88.95 1.8M
2024-05-07 90.22 90.22 86.08 86.95 1.7M
2024-05-06 90.55 91.03 85.97 89.75 4.8M
2024-05-03 86.27 89.97 86.05 89.70 2.9M
2024-05-02 84.77 86.77 84.02 86.15 0.9M
2024-04-30 86.67 86.83 84.58 84.77 2.1M
2024-04-29 86.88 87.13 84.55 84.97 0.7M
2024-04-26 84.78 86.48 84.42 85.93 4.3M
2024-04-25 83.42 84.30 82.25 84.10 2.9M
2024-04-24 78.67 83.03 78.60 82.67 2.6M
2024-04-23 79.68 79.75 78.00 78.17 0.6M
2024-04-22 79.45 80.28 78.82 79.25 1.1M
2024-04-19 77.42 79.12 76.47 78.55 0.9M
2024-04-18 80.42 82.33 77.87 78.35 1.4M
2024-04-16 79.85 81.85 79.00 80.13 2.5M
2024-04-15 73.35 82.23 73.35 80.37 3.0M
2024-04-12 80.33 81.08 79.33 79.58 3.1M
2024-04-10 76.67 81.47 76.27 80.38 4.4M
2024-04-09 75.02 76.33 74.43 75.98 1.5M
2024-04-08 73.30 75.10 72.38 74.67 1.5M
2024-04-05 72.33 73.22 71.38 72.62 1.4M
2024-04-04 73.93 73.93 71.00 72.28 1.2M
2024-04-03 71.98 73.60 71.37 72.55 2.2M
2024-04-02 70.77 72.17 70.00 71.90 2.6M
2024-04-01 68.33 71.07 67.87 70.87 2.0M
2024-03-28 66.68 67.88 66.68 67.23 1.7M
2024-03-27 68.30 68.35 66.20 66.35 1.1M
2024-03-26 67.67 68.70 67.30 67.77 1.8M
2024-03-22 68.98 68.98 67.33 67.90 2.4M
2024-03-21 68.55 69.63 68.27 69.32 1.4M
2024-03-20 67.35 68.78 67.17 68.58 1.2M
2024-03-19 67.63 69.53 66.57 66.75 3.0M
2024-03-18 66.07 68.13 65.05 67.53 2.6M
2024-03-15 67.73 68.15 63.45 66.13 3.3M
2024-03-14 67.70 69.50 65.75 67.28 2.8M
2024-03-13 74.47 74.67 67.72 68.35 2.0M
2024-03-12 76.52 76.92 73.70 74.48 1.0M
2024-03-11 78.77 79.13 76.10 76.25 2.8M
2024-03-07 79.62 81.27 79.12 79.60 1.8M
2024-03-06 80.92 81.72 78.50 80.32 3.2M
2024-03-05 79.92 81.08 79.68 80.92 3.4M
2024-03-04 78.95 80.60 77.95 80.05 2.2M
2024-03-02 77.45 78.33 77.33 78.22 0.4M
2024-03-01 75.68 78.17 75.68 77.05 3.0M
2024-02-29 74.92 76.47 73.77 75.32 3.7M
2024-02-28 75.67 76.48 73.98 74.25 3.0M
2024-02-27 76.48 77.08 73.85 75.05 3.8M
2024-02-26 79.98 79.98 77.78 78.32 2.9M
2024-02-23 80.33 80.33 78.67 79.50 3.0M
2024-02-22 78.23 79.83 77.17 79.63 2.7M
2024-02-21 81.42 81.42 77.08 77.52 4.6M
2024-02-20 82.95 82.95 79.82 80.33 4.5M
2024-02-19 81.85 83.43 81.58 82.10 4.0M
2024-02-16 82.95 82.95 80.37 81.47 4.5M
2024-02-15 83.37 84.22 81.03 82.32 8.1M
2024-02-14 75.30 79.00 74.45 78.50 3.0M
2024-02-13 78.12 78.17 74.70 75.57 3.6M
2024-02-12 80.23 81.57 76.10 76.68 2.7M
2024-02-09 81.60 81.68 77.92 80.48 3.5M
2024-02-08 81.50 82.10 80.18 81.45 2.6M
2024-02-07 82.12 82.30 80.00 81.15 4.1M
2024-02-06 81.28 81.42 78.35 81.23 5.0M
2024-02-05 80.08 82.32 79.10 80.48 5.0M
2024-02-02 76.55 79.12 75.92 78.50 5.2M
2024-02-01 73.73 75.57 72.88 75.12 3.7M
2024-01-31 73.60 73.95 72.78 73.28 1.6M
2024-01-30 74.12 74.45 73.07 73.23 1.8M
2024-01-29 73.28 74.03 72.42 73.63 2.0M
2024-01-25 71.37 72.57 70.75 72.35 7.3M
2024-01-24 67.77 70.83 67.77 70.60 4.6M
2024-01-23 71.22 71.82 67.15 67.50 7.6M
2024-01-20 71.00 72.57 70.17 71.00 3.5M
2024-01-19 69.00 70.43 68.25 70.28 2.6M
2024-01-18 68.67 69.62 65.55 67.82 3.3M
2024-01-17 70.00 70.42 68.38 68.77 4.0M
2024-01-16 70.00 71.30 68.52 70.92 2.7M
2024-01-15 71.43 71.50 69.50 69.77 2.7M
2024-01-12 70.48 71.03 69.55 70.45 1.9M
2024-01-11 70.75 71.12 69.67 69.85 2.0M
2024-01-10 72.25 72.25 69.87 70.32 5.2M
2024-01-09 73.22 73.50 72.20 72.50 2.5M
2024-01-08 74.62 74.62 71.52 71.80 2.2M
2024-01-05 74.43 75.78 73.37 74.22 3.6M
2024-01-04 73.12 74.85 73.00 74.50 4.1M
2024-01-03 72.88 73.18 71.00 72.50 3.2M
2024-01-02 71.13 73.33 70.22 72.55 8.2M
2024-01-01 70.33 71.63 69.78 70.52 3.3M