NMDC (NMDC)

NMDC
🏛️ インド →
76.23
最終更新: 2025-10-08
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
09:08 69.50 69.50 69.50 69.50 36.6K
09:15 69.60 69.82 69.53 69.82 180.9K
09:16 69.87 69.87 69.35 69.35 205.3K
09:17 69.31 69.41 69.31 69.41 71.8K
09:18 69.36 69.43 69.36 69.42 48.7K
09:19 69.37 69.50 69.35 69.50 60.9K
09:20 69.53 69.70 69.52 69.69 45.5K
09:21 69.73 69.82 69.73 69.80 41.9K
09:22 69.79 69.79 69.61 69.62 80.6K
09:23 69.63 69.63 69.50 69.55 61.7K
09:24 69.54 69.60 69.38 69.38 68.4K
09:25 69.39 69.39 69.29 69.34 64.4K
09:26 69.35 69.45 69.27 69.28 78.8K
09:27 69.34 69.35 69.28 69.31 42.4K
09:28 69.38 69.48 69.31 69.48 32.2K
09:29 69.49 69.56 69.49 69.51 39.1K
09:30 69.48 69.51 69.35 69.35 21.6K
09:31 69.37 69.50 69.36 69.50 45.2K
09:32 69.47 69.68 69.47 69.68 36.6K
09:33 69.66 69.70 69.62 69.66 16.0K
09:34 69.69 69.74 69.68 69.71 24.3K
09:35 69.71 69.80 69.71 69.77 45.0K
09:36 69.77 69.77 69.70 69.74 62.6K
09:37 69.76 69.84 69.73 69.84 25.7K
09:38 69.88 69.94 69.86 69.87 40.9K
09:39 69.89 69.90 69.87 69.90 9.1K
09:40 69.90 69.90 69.74 69.77 49.9K
09:41 69.80 69.81 69.76 69.81 5.2K
09:42 69.78 69.83 69.78 69.81 8.0K
09:43 69.81 69.87 69.81 69.86 20.0K
09:44 69.85 69.85 69.77 69.81 33.0K
09:45 69.81 69.86 69.79 69.86 7.8K
09:46 69.85 69.86 69.82 69.82 11.6K
09:47 69.79 69.86 69.79 69.82 11.7K
09:48 69.82 69.86 69.80 69.86 11.8K
09:49 69.85 69.86 69.81 69.85 33.7K
09:50 69.85 69.85 69.80 69.82 8.3K
09:51 69.82 69.82 69.80 69.82 13.7K
09:52 69.82 69.82 69.81 69.81 2.1K
09:53 69.80 69.84 69.79 69.79 32.9K
09:54 69.83 69.83 69.70 69.72 36.5K
09:55 69.64 69.72 69.62 69.69 79.3K
09:56 69.56 69.61 69.56 69.59 17.4K
09:57 69.57 69.59 69.45 69.45 94.5K
09:58 69.43 69.46 69.40 69.45 28.3K
09:59 69.47 69.47 69.40 69.43 68.6K
10:00 69.47 69.54 69.41 69.43 165.3K
10:01 69.43 69.47 69.43 69.47 18.0K
10:02 69.50 69.56 69.46 69.56 111.7K
10:03 69.56 69.61 69.55 69.58 34.5K
10:04 69.62 69.66 69.62 69.63 24.8K
10:05 69.65 69.68 69.65 69.67 30.0K
10:06 69.65 69.70 69.65 69.69 9.1K
10:07 69.67 69.73 69.67 69.71 3.2K
10:08 69.74 69.74 69.70 69.71 6.3K
10:09 69.74 69.76 69.71 69.75 17.1K
10:10 69.78 69.79 69.71 69.75 36.1K
10:11 69.75 69.78 69.75 69.77 1.7K
10:12 69.78 69.78 69.78 69.78 13.5K
10:13 69.84 69.84 69.81 69.81 45.9K
10:14 69.84 69.90 69.80 69.88 37.8K
10:15 69.88 69.99 69.88 69.99 48.9K
10:16 70.04 70.05 69.96 69.96 176.9K
10:17 69.95 69.96 69.89 69.91 23.8K
10:18 69.93 69.96 69.90 69.96 35.1K
10:19 69.97 69.98 69.91 69.95 25.7K
10:20 69.90 69.94 69.89 69.90 22.3K
10:21 69.93 69.95 69.92 69.93 37.2K
10:22 69.90 69.93 69.89 69.92 4.3K
10:23 69.92 69.93 69.87 69.88 18.6K
10:24 69.88 69.88 69.85 69.88 10.8K
10:25 69.89 69.95 69.88 69.94 25.9K
10:26 69.91 69.94 69.89 69.94 4.8K
10:27 69.94 69.94 69.89 69.93 11.4K
10:28 69.89 69.93 69.87 69.87 22.9K
10:29 69.83 69.86 69.83 69.86 6.0K
10:30 69.83 69.92 69.83 69.91 16.7K
10:31 69.92 69.98 69.91 69.96 22.5K
10:32 69.97 69.97 69.96 69.97 2.3K
10:33 69.97 69.97 69.92 69.92 15.5K
10:34 69.94 69.95 69.90 69.95 6.9K
10:35 69.91 69.95 69.91 69.95 7.8K
10:36 69.95 69.95 69.86 69.89 23.2K
10:37 69.88 69.90 69.86 69.89 2.2K
10:38 69.89 69.89 69.86 69.86 4.6K
10:39 69.86 69.90 69.86 69.90 7.7K
10:40 69.86 69.87 69.84 69.84 19.7K
10:41 69.84 69.87 69.83 69.84 6.9K
10:42 69.87 69.87 69.84 69.84 2.0K
10:43 69.87 69.87 69.80 69.80 8.4K
10:44 69.83 69.83 69.80 69.80 10.9K
10:45 69.80 69.83 69.80 69.80 10.7K
10:46 69.80 69.83 69.78 69.82 11.3K
10:47 69.82 69.85 69.81 69.82 11.0K
10:48 69.84 69.84 69.76 69.79 8.4K
10:49 69.79 69.89 69.79 69.85 20.8K
10:50 69.89 69.92 69.88 69.89 14.5K
10:51 69.90 69.92 69.90 69.92 10.6K
10:52 69.94 69.94 69.89 69.89 13.1K
10:53 69.92 69.92 69.82 69.83 12.0K
10:54 69.85 69.85 69.80 69.85 4.3K
10:55 69.85 69.85 69.81 69.82 3.6K
10:56 69.85 69.85 69.82 69.84 3.7K
10:57 69.84 69.84 69.82 69.84 2.4K
10:58 69.82 69.85 69.82 69.82 7.9K
10:59 69.82 69.82 69.82 69.82 7.3K
11:00 69.83 69.84 69.82 69.84 2.3K
11:01 69.84 69.86 69.84 69.86 19.2K
11:02 69.86 69.86 69.78 69.78 84.6K
11:03 69.75 69.75 69.70 69.75 21.2K
11:04 69.72 69.78 69.72 69.74 3.9K
11:05 69.74 69.74 69.69 69.69 16.1K
11:06 69.66 69.66 69.61 69.64 8.7K
11:07 69.62 69.68 69.62 69.68 1.8K
11:08 69.68 69.73 69.68 69.70 7.1K
11:09 69.73 69.78 69.70 69.78 6.2K
11:10 69.78 69.85 69.78 69.85 9.7K
11:11 69.82 69.82 69.73 69.75 8.2K
11:12 69.74 69.75 69.70 69.71 6.6K
11:13 69.72 69.75 69.72 69.73 15.6K
11:14 69.75 69.78 69.75 69.75 3.7K
11:15 69.75 69.75 69.73 69.73 1.7K
11:16 69.74 69.82 69.74 69.82 5.2K
11:17 69.78 69.82 69.78 69.82 1.8K
11:18 69.83 69.85 69.83 69.84 2.9K
11:19 69.85 69.90 69.85 69.90 23.7K
11:20 69.90 69.92 69.88 69.90 14.8K
11:21 69.90 69.92 69.88 69.90 10.5K
11:22 69.85 69.88 69.82 69.86 2.2K
11:23 69.83 69.83 69.80 69.82 2.9K
11:24 69.82 69.82 69.79 69.81 9.4K
11:25 69.77 69.82 69.77 69.82 3.9K
11:26 69.83 69.85 69.81 69.84 8.9K
11:27 69.82 69.83 69.76 69.81 10.9K
11:28 69.77 69.81 69.77 69.81 11.3K
11:29 69.80 69.80 69.72 69.72 25.1K
11:30 69.74 69.80 69.72 69.79 13.8K
11:31 69.73 69.79 69.73 69.77 3.1K
11:32 69.78 69.79 69.70 69.73 6.7K
11:33 69.73 69.74 69.70 69.72 17.2K
11:34 69.72 69.72 69.68 69.68 3.9K
11:35 69.66 69.68 69.60 69.60 18.7K
11:36 69.63 69.66 69.60 69.66 31.7K
11:37 69.69 69.76 69.69 69.72 11.0K
11:38 69.69 69.79 69.69 69.79 3.3K
11:39 69.79 69.80 69.73 69.80 22.5K
11:40 69.80 69.86 69.77 69.86 24.7K
11:41 69.85 69.90 69.85 69.86 14.1K
11:42 69.88 69.88 69.80 69.80 5.2K
11:43 69.80 69.82 69.73 69.82 6.1K
11:44 69.80 69.83 69.80 69.80 7.7K
11:45 69.78 69.78 69.72 69.75 3.6K
11:46 69.71 69.75 69.70 69.70 5.0K
11:47 69.70 69.70 69.66 69.66 10.7K
11:48 69.60 69.65 69.60 69.65 13.2K
11:49 69.65 69.69 69.64 69.66 8.8K
11:50 69.70 69.70 69.64 69.64 10.6K
11:51 69.64 69.69 69.58 69.68 31.0K
11:52 69.69 69.70 69.67 69.70 3.9K
11:53 69.70 69.71 69.65 69.65 10.0K
11:54 69.69 69.69 69.65 69.65 3.5K
11:55 69.65 69.68 69.65 69.68 22.1K
11:56 69.68 69.68 69.65 69.67 3.2K
11:57 69.67 69.71 69.65 69.71 33.1K
11:58 69.68 69.71 69.68 69.71 0.8K
11:59 69.67 69.69 69.65 69.66 4.5K
12:00 69.68 69.70 69.65 69.65 4.0K
12:01 69.65 69.65 69.56 69.56 7.3K
12:02 69.59 69.59 69.55 69.55 1.5K
12:03 69.55 69.59 69.51 69.51 8.6K
12:04 69.51 69.54 69.44 69.45 54.5K
12:05 69.41 69.45 69.40 69.45 18.9K
12:06 69.46 69.46 69.43 69.45 9.1K
12:07 69.48 69.50 69.45 69.45 6.5K
12:08 69.49 69.49 69.43 69.43 4.0K
12:09 69.41 69.43 69.38 69.38 33.2K
12:10 69.40 69.42 69.36 69.36 11.7K
12:11 69.30 69.36 69.30 69.36 9.4K
12:12 69.35 69.42 69.35 69.40 15.7K
12:13 69.39 69.39 69.32 69.34 17.6K
12:14 69.39 69.39 69.34 69.34 3.6K
12:15 69.39 69.39 69.28 69.28 31.1K
12:16 69.21 69.21 69.10 69.17 80.4K
12:17 69.16 69.24 69.16 69.20 69.4K
12:18 69.20 69.20 69.10 69.10 54.5K
12:19 69.12 69.21 69.10 69.21 23.2K
12:20 69.21 69.35 69.21 69.35 5.0K
12:21 69.30 69.37 69.30 69.36 29.0K
12:22 69.35 69.37 69.35 69.37 9.2K
12:23 69.37 69.40 69.36 69.37 6.5K
12:24 69.37 69.44 69.36 69.44 31.0K
12:25 69.45 69.45 69.40 69.43 4.3K
12:26 69.45 69.52 69.43 69.49 552.1K
12:27 69.47 69.55 69.44 69.53 22.2K
12:28 69.50 69.54 69.46 69.49 12.2K
12:29 69.45 69.58 69.44 69.58 22.9K
12:30 69.59 69.63 69.59 69.63 8.0K
12:31 69.72 69.73 69.69 69.69 49.8K
12:32 69.69 69.70 69.62 69.64 7.4K
12:33 69.58 69.66 69.58 69.66 6.8K
12:34 69.66 69.66 69.62 69.65 9.4K
12:35 69.64 69.65 69.53 69.61 29.4K
12:36 69.60 69.64 69.59 69.64 5.4K
12:37 69.66 69.68 69.66 69.68 17.5K
12:38 69.68 69.69 69.58 69.59 19.3K
12:39 69.59 69.64 69.57 69.63 22.9K
12:40 69.62 69.66 69.62 69.66 4.1K
12:41 69.67 69.67 69.60 69.62 19.1K
12:42 69.61 69.65 69.57 69.63 6.9K
12:43 69.63 69.63 69.58 69.58 7.2K
12:44 69.61 69.63 69.57 69.62 4.0K
12:45 69.62 69.65 69.60 69.64 11.5K
12:46 69.60 69.65 69.57 69.57 8.9K
12:47 69.57 69.59 69.56 69.59 12.6K
12:48 69.65 69.68 69.62 69.68 28.8K
12:49 69.68 69.73 69.67 69.71 41.6K
12:50 69.72 69.73 69.67 69.70 26.5K
12:51 69.72 69.75 69.69 69.70 23.4K
12:52 69.70 69.71 69.67 69.69 25.9K
12:53 69.65 69.68 69.62 69.68 39.1K
12:54 69.71 69.71 69.64 69.64 27.4K
12:55 69.64 69.68 69.63 69.63 33.9K
12:56 69.63 69.70 69.60 69.68 22.1K
12:57 69.69 69.72 69.68 69.68 22.3K
12:58 69.73 69.75 69.71 69.75 23.8K
12:59 69.75 69.84 69.74 69.82 16.2K
13:00 69.79 69.81 69.76 69.76 6.5K
13:01 69.77 69.85 69.75 69.75 25.8K
13:02 69.78 69.80 69.78 69.80 15.0K
13:03 69.80 69.84 69.80 69.81 13.0K
13:04 69.85 69.86 69.80 69.86 50.2K
13:05 69.85 69.91 69.85 69.87 76.8K
13:06 69.87 69.91 69.85 69.91 24.8K
13:07 69.88 69.88 69.81 69.84 53.5K
13:08 69.83 69.88 69.83 69.87 12.4K
13:09 69.85 69.90 69.85 69.87 75.5K
13:10 69.89 69.92 69.87 69.91 10.1K
13:11 69.91 69.95 69.91 69.94 22.6K
13:12 69.94 69.99 69.94 69.98 77.2K
13:13 69.97 69.99 69.96 69.99 35.0K
13:14 69.98 69.99 69.97 69.98 30.9K
13:15 70.01 70.04 70.00 70.00 91.8K
13:16 69.97 70.01 69.92 69.98 64.0K
13:17 69.98 70.00 69.96 70.00 29.5K
13:18 70.00 70.04 69.99 70.04 43.3K
13:19 70.03 70.05 70.02 70.04 52.8K
13:20 70.04 70.09 70.03 70.07 150.9K
13:21 70.05 70.08 70.05 70.06 26.6K
13:22 70.04 70.05 70.01 70.02 36.4K
13:23 70.02 70.05 70.00 70.00 53.3K
13:24 70.00 70.06 70.00 70.03 77.0K
13:25 70.01 70.06 70.01 70.06 22.9K
13:26 70.05 70.08 70.04 70.05 24.0K
13:27 70.06 70.06 70.00 70.05 32.6K
13:28 70.00 70.06 70.00 70.06 28.4K
13:29 70.05 70.05 69.89 69.89 87.2K
13:30 69.89 69.95 69.89 69.93 46.5K
13:31 69.95 70.00 69.95 70.00 26.9K
13:32 70.00 70.02 69.97 70.01 37.2K
13:33 70.01 70.06 70.01 70.05 16.2K
13:34 70.05 70.09 70.05 70.08 37.4K
13:35 70.09 70.10 70.05 70.07 30.2K
13:36 70.10 70.10 70.02 70.07 80.8K
13:37 70.07 70.07 69.99 70.00 44.8K
13:38 70.02 70.04 69.96 70.01 36.3K
13:39 69.99 70.03 69.92 69.99 25.8K
13:40 69.95 70.02 69.95 70.01 20.4K
13:41 70.05 70.06 69.99 69.99 28.1K
13:42 69.99 69.99 69.92 69.96 40.7K
13:43 69.96 70.02 69.90 69.90 24.2K
13:44 69.84 69.93 69.84 69.92 37.3K
13:45 69.88 69.95 69.88 69.93 37.3K
13:46 69.90 69.94 69.88 69.89 23.2K
13:47 69.92 69.94 69.89 69.94 20.1K
13:48 69.93 69.93 69.89 69.90 23.3K
13:49 69.94 69.94 69.86 69.90 28.8K
13:50 69.93 69.95 69.85 69.85 58.0K
13:51 69.90 69.94 69.87 69.89 23.6K
13:52 69.87 69.94 69.87 69.91 33.6K
13:53 69.96 69.96 69.90 69.94 21.4K
13:54 69.95 69.95 69.91 69.95 21.6K
13:55 69.95 69.97 69.93 69.94 22.6K
13:56 69.97 69.98 69.93 69.98 34.1K
13:57 69.97 69.98 69.95 69.96 21.5K
13:58 69.97 69.97 69.87 69.92 14.5K
13:59 69.96 69.96 69.90 69.95 24.2K
14:00 69.95 69.99 69.95 69.95 35.5K
14:01 69.95 69.97 69.94 69.96 14.2K
14:02 69.95 69.95 69.90 69.95 102.4K
14:03 69.96 69.97 69.90 69.96 42.1K
14:04 69.96 69.96 69.93 69.95 10.4K
14:05 69.93 69.99 69.93 69.99 65.2K
14:06 70.00 70.02 70.00 70.02 17.1K
14:07 70.02 70.06 70.02 70.06 35.2K
14:08 70.06 70.07 70.03 70.06 45.7K
14:09 69.99 70.06 69.99 70.01 35.3K
14:10 70.04 70.04 69.97 70.00 46.6K
14:11 70.00 70.05 70.00 70.05 33.0K
14:12 70.05 70.07 70.02 70.07 10.1K
14:13 70.05 70.07 70.00 70.06 73.2K
14:14 70.01 70.07 70.01 70.04 31.4K
14:15 70.06 70.06 70.01 70.04 8.6K
14:16 70.05 70.05 70.01 70.04 6.1K
14:17 70.01 70.04 69.97 70.03 33.5K
14:18 70.04 70.04 70.00 70.00 19.6K
14:19 70.00 70.03 69.98 70.03 39.6K
14:20 70.00 70.06 70.00 70.05 24.4K
14:21 70.07 70.09 70.04 70.07 34.5K
14:22 70.09 70.14 70.09 70.14 219.6K
14:23 70.14 70.15 70.09 70.14 58.8K
14:24 70.12 70.12 70.07 70.11 33.1K
14:25 70.07 70.10 70.07 70.10 26.5K
14:26 70.10 70.11 70.08 70.11 37.9K
14:27 70.11 70.15 70.11 70.15 51.6K
14:28 70.14 70.24 70.14 70.24 244.9K
14:29 70.25 70.25 70.23 70.23 61.7K
14:30 70.21 70.25 70.21 70.25 55.3K
14:31 70.25 70.29 70.25 70.29 19.7K
14:32 70.24 70.27 70.20 70.20 35.8K
14:33 70.24 70.25 70.20 70.22 15.4K
14:34 70.17 70.22 70.17 70.20 10.1K
14:35 70.18 70.18 70.08 70.08 9.8K
14:36 70.11 70.14 70.09 70.12 23.1K
14:37 70.14 70.15 70.12 70.15 6.3K
14:38 70.16 70.16 70.12 70.14 6.6K
14:39 70.15 70.18 70.12 70.17 10.6K
14:40 70.17 70.18 70.15 70.17 7.7K
14:41 70.18 70.18 70.10 70.11 7.1K
14:42 70.12 70.12 70.06 70.06 13.2K
14:43 70.09 70.10 70.05 70.09 10.5K
14:44 70.09 70.10 70.05 70.10 12.0K
14:45 70.08 70.15 70.08 70.08 13.7K
14:46 70.13 70.14 70.09 70.13 14.0K
14:47 70.10 70.15 70.10 70.11 6.0K
14:48 70.15 70.16 70.11 70.15 22.0K
14:49 70.10 70.14 70.10 70.14 53.7K
14:50 70.11 70.14 70.08 70.08 21.7K
14:51 70.04 70.08 70.02 70.06 42.9K
14:52 70.08 70.08 70.02 70.08 13.4K
14:53 70.09 70.15 70.09 70.13 13.1K
14:54 70.13 70.14 70.11 70.11 13.6K
14:55 70.14 70.14 70.10 70.10 5.0K
14:56 70.10 70.11 70.06 70.11 11.1K
14:57 70.10 70.10 70.06 70.07 11.6K
14:58 70.10 70.11 70.07 70.08 51.3K
14:59 70.07 70.11 70.07 70.08 11.9K
15:00 70.09 70.11 70.08 70.10 43.2K
15:01 70.11 70.12 70.08 70.10 63.7K
15:02 70.11 70.11 70.09 70.11 5.2K
15:03 70.11 70.14 70.10 70.12 48.3K
15:04 70.13 70.14 70.10 70.14 19.1K
15:05 70.14 70.21 70.13 70.18 271.3K
15:06 70.18 70.19 70.16 70.16 21.4K
15:07 70.15 70.23 70.14 70.23 44.9K
15:08 70.23 70.23 70.18 70.19 27.2K
15:09 70.21 70.21 70.19 70.19 57.4K
15:10 70.21 70.21 70.19 70.20 39.0K
15:11 70.20 70.20 70.15 70.17 37.7K
15:12 70.17 70.17 70.13 70.14 73.6K
15:13 70.14 70.14 70.13 70.14 27.1K
15:14 70.14 70.15 70.10 70.11 56.8K
15:15 70.12 70.14 70.11 70.14 41.4K
15:16 70.11 70.16 70.11 70.16 35.7K
15:17 70.17 70.19 70.14 70.19 37.7K
15:18 70.18 70.21 70.18 70.21 88.9K
15:19 70.21 70.21 70.14 70.21 71.2K
15:20 70.19 70.23 70.16 70.21 89.7K
15:21 70.20 70.22 70.20 70.21 44.0K
15:22 70.23 70.23 70.16 70.18 61.9K
15:23 70.16 70.18 70.15 70.16 27.1K
15:24 70.14 70.14 70.10 70.12 66.6K
15:25 70.11 70.11 70.10 70.11 34.6K
15:26 70.13 70.13 70.10 70.11 56.1K
15:27 70.11 70.15 70.10 70.15 44.5K
15:28 70.14 70.20 70.05 70.05 65.7K
15:29 70.13 70.16 70.06 70.15 67.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし