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
09:07 70.00 70.00 70.00 70.00 41.3K
09:15 69.57 70.07 69.57 70.07 314.8K
09:16 69.80 69.81 69.69 69.69 123.4K
09:17 69.60 69.84 69.55 69.79 68.2K
09:18 69.79 69.79 69.69 69.73 134.4K
09:19 69.70 69.88 69.70 69.87 76.0K
09:20 69.78 70.02 69.78 70.02 81.1K
09:21 70.02 70.07 69.96 70.00 97.6K
09:22 70.00 70.03 69.97 69.98 85.7K
09:23 69.96 69.96 69.82 69.96 31.5K
09:24 69.88 69.94 69.82 69.87 36.2K
09:25 69.92 70.04 69.87 70.04 42.4K
09:26 70.05 70.15 70.02 70.15 51.7K
09:27 70.15 70.26 70.15 70.26 175.4K
09:28 70.26 70.26 70.17 70.25 35.2K
09:29 70.25 70.25 70.22 70.25 29.5K
09:30 70.26 70.26 70.12 70.15 71.6K
09:31 70.06 70.07 70.00 70.06 183.1K
09:32 70.06 70.14 70.01 70.01 91.7K
09:33 70.01 70.09 70.00 70.08 40.4K
09:34 70.03 70.07 69.97 69.98 55.8K
09:35 70.01 70.17 69.95 70.15 106.5K
09:36 70.15 70.18 70.15 70.17 26.6K
09:37 70.17 70.19 70.16 70.16 9.7K
09:38 70.13 70.13 70.04 70.05 40.2K
09:39 70.04 70.06 69.97 69.97 40.0K
09:40 69.98 70.13 69.93 70.13 43.5K
09:41 70.15 70.20 70.12 70.20 32.7K
09:42 70.24 70.24 70.14 70.17 11.3K
09:43 70.14 70.16 70.11 70.11 31.4K
09:44 70.11 70.18 70.10 70.15 9.0K
09:45 70.16 70.16 70.05 70.05 15.0K
09:46 70.05 70.05 70.01 70.04 13.7K
09:47 70.04 70.04 69.93 69.96 70.1K
09:48 69.94 69.94 69.90 69.94 37.5K
09:49 69.98 70.00 69.97 70.00 24.7K
09:50 69.99 69.99 69.86 69.90 36.8K
09:51 69.92 69.94 69.87 69.87 16.1K
09:52 69.82 69.86 69.75 69.85 111.1K
09:53 69.82 69.85 69.80 69.84 31.2K
09:54 69.86 69.94 69.86 69.91 34.2K
09:55 69.90 69.93 69.82 69.88 29.0K
09:56 69.91 70.04 69.90 70.04 46.6K
09:57 70.04 70.12 70.02 70.12 38.8K
09:58 70.10 70.10 70.04 70.07 11.9K
09:59 70.07 70.13 70.07 70.12 19.7K
10:00 70.10 70.12 70.05 70.05 11.6K
10:01 70.08 70.08 69.91 69.91 40.9K
10:02 69.93 69.96 69.93 69.96 10.1K
10:03 69.95 69.99 69.94 69.94 9.1K
10:04 69.98 69.98 69.94 69.95 8.8K
10:05 69.91 69.91 69.87 69.88 25.5K
10:06 69.89 69.95 69.85 69.95 9.8K
10:07 69.95 69.95 69.91 69.95 7.8K
10:08 69.95 70.00 69.94 69.99 12.9K
10:09 70.00 70.00 69.92 69.96 11.1K
10:10 69.95 69.95 69.90 69.94 13.2K
10:11 69.94 69.94 69.89 69.93 10.7K
10:12 69.93 70.00 69.90 69.98 9.4K
10:13 69.98 70.05 69.98 70.04 10.0K
10:14 70.04 70.04 70.00 70.00 7.9K
10:15 70.00 70.06 70.00 70.01 10.8K
10:16 70.00 70.04 70.00 70.03 2.9K
10:17 70.03 70.07 70.01 70.07 5.3K
10:18 70.02 70.21 70.02 70.21 122.9K
10:19 70.16 70.21 70.16 70.21 27.6K
10:20 70.21 70.23 70.18 70.23 17.0K
10:21 70.20 70.23 70.18 70.20 9.6K
10:22 70.20 70.20 70.14 70.14 51.9K
10:23 70.13 70.13 70.09 70.13 21.8K
10:24 70.14 70.14 70.09 70.14 8.1K
10:25 70.13 70.13 70.08 70.09 11.3K
10:26 70.05 70.05 70.03 70.04 4.1K
10:27 70.04 70.05 70.01 70.03 13.4K
10:28 70.00 70.02 69.99 70.00 54.8K
10:29 70.04 70.13 70.00 70.13 18.8K
10:30 70.09 70.12 70.07 70.08 3.3K
10:31 70.10 70.13 70.09 70.09 31.3K
10:32 70.10 70.14 70.07 70.13 12.7K
10:33 70.14 70.14 70.02 70.02 11.4K
10:34 70.01 70.04 69.98 70.02 70.9K
10:35 70.04 70.05 70.01 70.02 5.3K
10:36 70.05 70.07 70.03 70.07 8.3K
10:37 70.06 70.07 70.02 70.07 2.2K
10:38 70.07 70.07 70.02 70.06 12.1K
10:39 70.06 70.06 70.01 70.04 6.4K
10:40 70.06 70.13 70.05 70.10 14.1K
10:41 70.13 70.18 70.13 70.16 22.4K
10:42 70.16 70.16 70.14 70.15 3.9K
10:43 70.14 70.14 70.10 70.13 5.9K
10:44 70.13 70.13 70.10 70.10 5.4K
10:45 70.10 70.12 70.07 70.12 6.5K
10:46 70.12 70.14 70.07 70.14 16.4K
10:47 70.12 70.12 70.12 70.12 6.2K
10:48 70.08 70.09 70.06 70.06 10.7K
10:49 70.05 70.07 70.05 70.07 4.3K
10:50 70.05 70.08 70.05 70.08 6.2K
10:51 70.09 70.15 70.09 70.13 20.5K
10:52 70.12 70.15 70.11 70.12 2.8K
10:53 70.12 70.12 70.08 70.10 2.0K
10:54 70.10 70.10 70.06 70.09 7.0K
10:55 70.09 70.11 70.06 70.11 22.0K
10:56 70.14 70.19 70.12 70.18 25.1K
10:57 70.15 70.18 70.15 70.16 6.0K
10:58 70.17 70.17 70.12 70.14 3.4K
10:59 70.14 70.17 70.13 70.17 6.5K
11:00 70.16 70.30 70.16 70.26 78.4K
11:01 70.26 70.26 70.20 70.20 24.5K
11:02 70.21 70.21 70.17 70.21 5.5K
11:03 70.21 70.21 70.17 70.17 7.4K
11:04 70.16 70.16 70.10 70.12 8.1K
11:05 70.12 70.15 70.10 70.12 12.6K
11:06 70.15 70.16 70.12 70.16 6.8K
11:07 70.16 70.18 70.16 70.17 3.8K
11:08 70.16 70.21 70.16 70.21 8.0K
11:09 70.21 70.24 70.15 70.16 41.4K
11:10 70.21 70.21 70.16 70.19 3.5K
11:11 70.19 70.19 70.14 70.16 7.4K
11:12 70.16 70.17 70.14 70.16 9.5K
11:13 70.16 70.19 70.14 70.15 2.4K
11:14 70.15 70.17 70.10 70.14 48.6K
11:15 70.10 70.13 70.06 70.09 40.9K
11:16 70.10 70.15 70.10 70.15 5.7K
11:17 70.12 70.18 70.12 70.15 10.1K
11:18 70.17 70.17 70.12 70.14 5.2K
11:19 70.14 70.14 70.12 70.12 3.2K
11:20 70.11 70.14 70.09 70.09 3.9K
11:21 70.09 70.13 70.08 70.10 3.7K
11:22 70.10 70.11 70.06 70.09 18.7K
11:23 70.09 70.09 70.04 70.04 3.7K
11:24 70.08 70.08 70.03 70.07 9.9K
11:25 70.07 70.10 70.04 70.10 10.0K
11:26 70.15 70.15 70.10 70.11 10.5K
11:27 70.11 70.14 70.11 70.11 3.1K
11:28 70.14 70.16 70.11 70.15 5.0K
11:29 70.10 70.13 70.08 70.13 7.0K
11:30 70.13 70.13 70.07 70.10 3.9K
11:31 70.07 70.10 70.07 70.10 1.7K
11:32 70.09 70.09 70.04 70.05 1.6K
11:33 70.08 70.13 70.06 70.13 34.5K
11:34 70.12 70.12 70.07 70.08 6.5K
11:35 70.07 70.08 70.05 70.05 1.8K
11:36 70.05 70.08 70.02 70.08 10.2K
11:37 70.06 70.06 70.01 70.05 97.1K
11:38 70.02 70.02 70.01 70.01 7.8K
11:39 70.01 70.07 70.00 70.07 22.7K
11:40 70.03 70.07 69.98 69.98 31.0K
11:41 69.98 69.98 69.96 69.97 7.6K
11:42 69.97 69.98 69.97 69.98 13.0K
11:43 69.98 70.08 69.98 70.03 50.4K
11:44 70.07 70.20 70.07 70.20 24.8K
11:45 70.23 70.23 70.15 70.19 67.8K
11:46 70.20 70.23 70.15 70.15 102.5K
11:47 70.16 70.45 70.16 70.42 187.6K
11:48 70.41 70.44 70.37 70.42 124.5K
11:49 70.43 70.44 70.37 70.39 23.2K
11:50 70.39 70.42 70.38 70.42 16.1K
11:51 70.42 70.44 70.40 70.42 34.3K
11:52 70.40 70.48 70.40 70.45 33.2K
11:53 70.45 70.45 70.41 70.41 23.3K
11:54 70.41 70.54 70.41 70.47 107.7K
11:55 70.48 70.48 70.40 70.40 42.7K
11:56 70.40 70.44 70.38 70.43 26.1K
11:57 70.41 70.44 70.38 70.40 19.9K
11:58 70.40 70.43 70.40 70.41 31.2K
11:59 70.40 70.42 70.39 70.40 18.5K
12:00 70.42 70.42 70.40 70.42 18.4K
12:01 70.40 70.49 70.39 70.45 84.7K
12:02 70.48 70.52 70.43 70.47 74.6K
12:03 70.49 70.59 70.48 70.54 123.1K
12:04 70.51 70.55 70.51 70.55 31.7K
12:05 70.55 70.60 70.54 70.54 57.4K
12:06 70.54 70.58 70.54 70.54 31.1K
12:07 70.55 70.55 70.50 70.50 28.1K
12:08 70.53 70.53 70.50 70.50 16.6K
12:09 70.52 70.52 70.45 70.45 28.1K
12:10 70.47 70.48 70.43 70.44 4.1K
12:11 70.44 70.44 70.42 70.44 8.2K
12:12 70.44 70.44 70.36 70.40 16.5K
12:13 70.36 70.41 70.36 70.41 11.5K
12:14 70.40 70.45 70.40 70.41 31.2K
12:15 70.44 70.44 70.41 70.43 6.4K
12:16 70.41 70.45 70.41 70.43 16.8K
12:17 70.43 70.47 70.43 70.43 4.6K
12:18 70.41 70.44 70.37 70.40 26.8K
12:19 70.40 70.54 70.40 70.53 45.0K
12:20 70.53 70.53 70.50 70.53 5.3K
12:21 70.53 70.53 70.50 70.50 13.7K
12:22 70.50 70.50 70.46 70.48 2.6K
12:23 70.48 70.48 70.45 70.46 6.8K
12:24 70.48 70.50 70.46 70.49 13.2K
12:25 70.48 70.49 70.48 70.48 2.3K
12:26 70.49 70.50 70.46 70.46 20.7K
12:27 70.48 70.50 70.48 70.50 20.3K
12:28 70.50 70.54 70.50 70.54 15.8K
12:29 70.53 70.53 70.49 70.52 18.7K
12:30 70.53 70.55 70.50 70.55 44.2K
12:31 70.57 70.59 70.54 70.54 16.6K
12:32 70.55 70.55 70.50 70.51 10.2K
12:33 70.53 70.53 70.46 70.47 11.2K
12:34 70.47 70.50 70.42 70.50 7.4K
12:35 70.50 70.53 70.46 70.50 6.7K
12:36 70.49 70.52 70.48 70.52 5.6K
12:37 70.48 70.52 70.48 70.52 12.8K
12:38 70.50 70.53 70.46 70.46 57.4K
12:39 70.49 70.51 70.49 70.50 21.8K
12:40 70.51 70.55 70.50 70.55 31.0K
12:41 70.54 70.57 70.52 70.53 16.7K
12:42 70.54 70.56 70.53 70.55 11.2K
12:43 70.55 70.56 70.55 70.55 9.0K
12:44 70.56 70.56 70.50 70.53 198.2K
12:45 70.50 70.58 70.47 70.55 146.0K
12:46 70.53 70.53 70.43 70.53 306.0K
12:47 70.54 70.54 70.47 70.49 354.4K
12:48 70.48 70.54 70.48 70.54 99.8K
12:49 70.54 70.54 70.42 70.50 803.4K
12:50 70.50 70.54 70.50 70.53 130.7K
12:51 70.53 70.53 70.41 70.44 491.0K
12:52 70.42 70.50 70.34 70.49 664.5K
12:53 70.44 70.55 70.44 70.51 988.9K
12:54 70.50 70.50 70.42 70.46 272.7K
12:55 70.46 70.46 70.42 70.45 9.6K
12:56 70.42 70.44 70.37 70.37 29.2K
12:57 70.37 70.44 70.33 70.44 76.5K
12:58 70.44 70.45 70.41 70.45 47.8K
12:59 70.48 70.55 70.48 70.53 10.5K
13:00 70.52 70.52 70.44 70.51 141.1K
13:01 70.48 70.55 70.48 70.55 73.7K
13:02 70.54 70.58 70.52 70.55 103.0K
13:03 70.55 70.55 70.47 70.50 37.0K
13:04 70.46 70.50 70.45 70.47 54.5K
13:05 70.48 70.50 70.44 70.44 14.5K
13:06 70.44 70.49 70.44 70.46 21.1K
13:07 70.45 70.46 70.40 70.40 179.1K
13:08 70.41 70.45 70.40 70.40 48.6K
13:09 70.40 70.41 70.38 70.40 619.2K
13:10 70.40 70.44 70.31 70.41 882.3K
13:11 70.41 70.45 70.40 70.43 9.1K
13:12 70.42 70.56 70.42 70.55 73.7K
13:13 70.52 70.54 70.50 70.53 41.1K
13:14 70.54 70.54 70.42 70.42 59.0K
13:15 70.42 70.45 70.41 70.42 47.9K
13:16 70.43 70.46 70.41 70.46 38.1K
13:17 70.46 70.46 70.41 70.43 19.2K
13:18 70.46 70.48 70.42 70.43 10.7K
13:19 70.42 70.49 70.41 70.48 31.5K
13:20 70.48 70.50 70.47 70.50 11.1K
13:21 70.50 70.53 70.45 70.46 13.7K
13:22 70.53 70.55 70.46 70.46 42.6K
13:23 70.46 70.52 70.45 70.52 12.6K
13:24 70.54 70.54 70.48 70.51 21.3K
13:25 70.48 70.52 70.48 70.51 22.6K
13:26 70.51 70.51 70.51 70.51 24.4K
13:27 70.51 70.53 70.50 70.50 10.0K
13:28 70.50 70.53 70.48 70.53 12.8K
13:29 70.53 70.54 70.52 70.53 15.7K
13:30 70.55 70.55 70.52 70.52 12.8K
13:31 70.56 70.58 70.53 70.53 74.4K
13:32 70.53 70.58 70.53 70.53 11.4K
13:33 70.54 70.59 70.54 70.59 13.7K
13:34 70.59 70.59 70.56 70.58 17.3K
13:35 70.57 70.60 70.55 70.59 19.9K
13:36 70.56 70.59 70.56 70.59 23.9K
13:37 70.59 70.60 70.56 70.57 20.6K
13:38 70.57 70.60 70.53 70.53 25.9K
13:39 70.57 70.57 70.53 70.55 11.1K
13:40 70.55 70.55 70.46 70.47 45.6K
13:41 70.47 70.49 70.46 70.47 8.0K
13:42 70.49 70.49 70.40 70.40 66.5K
13:43 70.40 70.51 70.40 70.41 231.2K
13:44 70.45 70.45 70.41 70.43 32.2K
13:45 70.44 70.45 70.41 70.45 24.1K
13:46 70.42 70.44 70.41 70.42 48.5K
13:47 70.42 70.48 70.42 70.44 71.9K
13:48 70.44 70.47 70.43 70.43 7.6K
13:49 70.43 70.52 70.43 70.52 109.2K
13:50 70.50 70.55 70.50 70.52 21.3K
13:51 70.52 70.54 70.50 70.50 131.9K
13:52 70.50 70.50 70.42 70.44 242.5K
13:53 70.42 70.45 70.40 70.42 53.6K
13:54 70.43 70.43 70.30 70.32 695.4K
13:55 70.33 70.44 70.31 70.42 116.8K
13:56 70.42 70.42 70.40 70.40 20.8K
13:57 70.40 70.45 70.40 70.41 30.1K
13:58 70.45 70.45 70.41 70.41 12.1K
13:59 70.41 70.44 70.40 70.40 41.2K
14:00 70.41 70.43 70.40 70.41 22.1K
14:01 70.41 70.44 70.40 70.44 85.7K
14:02 70.42 70.48 70.40 70.46 19.0K
14:03 70.45 70.48 70.41 70.41 38.6K
14:04 70.42 70.46 70.42 70.46 10.9K
14:05 70.47 70.47 70.42 70.42 23.3K
14:06 70.43 70.44 70.41 70.44 8.7K
14:07 70.43 70.45 70.42 70.43 22.0K
14:08 70.44 70.45 70.40 70.40 22.4K
14:09 70.42 70.42 70.32 70.40 774.5K
14:10 70.41 70.41 70.37 70.40 154.4K
14:11 70.37 70.44 70.37 70.41 104.6K
14:12 70.43 70.44 70.40 70.42 70.2K
14:13 70.40 70.42 70.40 70.41 24.9K
14:14 70.41 70.44 70.41 70.44 30.0K
14:15 70.42 70.44 70.34 70.35 420.6K
14:16 70.32 70.44 70.30 70.43 153.3K
14:17 70.40 70.44 70.40 70.42 283.5K
14:18 70.42 70.45 70.40 70.43 81.6K
14:19 70.43 70.43 70.31 70.41 321.1K
14:20 70.40 70.45 70.40 70.43 187.9K
14:21 70.46 70.49 70.44 70.45 27.7K
14:22 70.48 70.48 70.46 70.48 22.5K
14:23 70.48 70.48 70.42 70.42 23.0K
14:24 70.44 70.44 70.40 70.42 111.5K
14:25 70.40 70.44 70.40 70.44 51.4K
14:26 70.41 70.42 70.40 70.41 23.1K
14:27 70.41 70.41 70.40 70.40 242.7K
14:28 70.41 70.44 70.40 70.40 66.9K
14:29 70.40 70.44 70.36 70.43 90.6K
14:30 70.44 70.45 70.36 70.45 529.4K
14:31 70.44 70.58 70.44 70.56 931.0K
14:32 70.60 70.65 70.56 70.63 908.2K
14:33 70.65 70.74 70.63 70.71 741.8K
14:34 70.70 70.74 70.70 70.70 146.1K
14:35 70.70 70.71 70.62 70.63 181.0K
14:36 70.61 70.62 70.56 70.56 341.1K
14:37 70.59 70.62 70.59 70.62 104.9K
14:38 70.60 70.62 70.60 70.60 97.7K
14:39 70.60 70.67 70.60 70.63 82.2K
14:40 70.65 70.68 70.62 70.68 29.1K
14:41 70.67 70.67 70.60 70.65 42.0K
14:42 70.65 70.68 70.61 70.65 71.5K
14:43 70.63 70.68 70.61 70.67 28.1K
14:44 70.69 70.72 70.66 70.70 55.5K
14:45 70.69 70.70 70.67 70.70 13.6K
14:46 70.67 70.69 70.65 70.67 17.3K
14:47 70.66 70.67 70.63 70.65 85.3K
14:48 70.67 70.72 70.66 70.72 63.9K
14:49 70.70 70.79 70.70 70.76 121.9K
14:50 70.76 70.90 70.76 70.90 138.6K
14:51 70.90 70.90 70.86 70.86 72.4K
14:52 70.85 70.88 70.82 70.87 59.2K
14:53 70.88 70.92 70.86 70.91 77.8K
14:54 70.95 71.15 70.95 71.11 639.5K
14:55 71.06 71.08 71.02 71.03 122.8K
14:56 71.02 71.04 70.93 70.93 55.9K
14:57 70.92 71.04 70.90 71.04 157.2K
14:58 71.05 71.14 71.05 71.11 139.1K
14:59 71.10 71.13 71.09 71.12 46.9K
15:00 71.12 71.16 71.10 71.14 185.5K
15:01 71.15 71.20 71.09 71.20 8,940.8K
15:02 71.24 71.35 71.15 71.24 3,074.7K
15:03 71.23 71.23 71.06 71.20 1,408.6K
15:04 71.16 71.29 71.16 71.29 246.9K
15:05 71.29 71.29 71.23 71.24 136.7K
15:06 71.22 71.22 71.19 71.21 77.7K
15:07 71.21 71.30 71.20 71.29 179.9K
15:08 71.28 71.28 71.25 71.26 152.0K
15:09 71.29 71.39 71.26 71.37 399.7K
15:10 71.40 71.40 71.30 71.34 163.3K
15:11 71.38 71.56 71.35 71.54 751.7K
15:12 71.50 71.55 71.42 71.49 322.6K
15:13 71.46 71.51 71.45 71.51 228.0K
15:14 71.51 71.51 71.43 71.45 138.0K
15:15 71.54 71.60 71.54 71.54 330.1K
15:16 71.50 71.62 71.50 71.62 230.0K
15:17 71.65 71.72 71.63 71.64 333.3K
15:18 71.62 71.64 71.56 71.59 290.2K
15:19 71.59 71.66 71.59 71.66 311.6K
15:20 71.65 71.68 71.61 71.63 425.2K
15:21 71.62 71.62 71.56 71.59 206.0K
15:22 71.59 71.60 71.54 71.54 122.4K
15:23 71.55 71.59 71.52 71.59 239.9K
15:24 71.54 71.64 71.52 71.64 143.0K
15:25 71.63 71.72 71.63 71.72 302.5K
15:26 71.73 71.78 71.73 71.77 188.1K
15:27 71.78 71.79 71.77 71.77 270.5K
15:28 71.77 71.80 71.75 71.78 335.0K
15:29 71.80 71.90 71.19 71.19 298.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし