NMDC (NMDC)

NMDC
🏛️ インド →
76.09
最終更新: 2025-10-07
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 71.00 71.00 71.00 71.00 320.6K
09:15 70.66 71.08 70.56 70.67 852.4K
09:16 70.67 71.17 70.67 70.86 247.5K
09:17 70.86 70.98 70.81 70.85 189.9K
09:18 70.98 71.12 70.98 71.11 134.8K
09:19 71.16 71.20 71.03 71.04 259.9K
09:20 71.01 71.03 70.83 70.83 178.4K
09:21 70.88 71.00 70.76 70.76 247.3K
09:22 70.68 70.92 70.68 70.92 79.1K
09:23 71.04 71.04 70.82 70.90 170.0K
09:24 70.88 71.01 70.80 71.00 162.0K
09:25 71.08 71.17 70.91 70.95 211.0K
09:26 70.98 71.22 70.98 71.19 178.3K
09:27 71.20 71.38 71.20 71.38 90.8K
09:28 71.25 71.38 71.18 71.37 130.0K
09:29 71.38 71.39 71.30 71.30 81.2K
09:30 71.20 71.20 70.90 70.95 189.6K
09:31 70.97 71.11 70.92 71.11 89.0K
09:32 71.00 71.09 70.96 71.09 77.2K
09:33 70.92 70.92 70.84 70.86 153.6K
09:34 70.85 70.88 70.80 70.86 120.8K
09:35 70.83 71.20 70.83 71.19 114.0K
09:36 71.24 71.24 71.16 71.16 123.7K
09:37 71.25 71.35 71.25 71.25 97.4K
09:38 71.32 71.32 71.17 71.18 49.9K
09:39 71.25 71.25 71.16 71.22 64.9K
09:40 71.24 71.31 71.22 71.23 59.2K
09:41 71.27 71.35 71.24 71.32 60.8K
09:42 71.28 71.35 71.25 71.35 67.9K
09:43 71.38 71.49 71.33 71.33 76.3K
09:44 71.31 71.41 71.30 71.41 68.6K
09:45 71.40 71.41 71.23 71.23 35.5K
09:46 71.24 71.26 71.20 71.20 37.6K
09:47 71.15 71.15 71.08 71.10 54.5K
09:48 71.14 71.14 71.10 71.10 33.7K
09:49 71.13 71.30 71.13 71.30 30.0K
09:50 71.40 71.41 71.37 71.37 79.3K
09:51 71.38 71.49 71.38 71.48 65.1K
09:52 71.47 71.55 71.44 71.55 40.4K
09:53 71.55 71.59 71.51 71.54 75.4K
09:54 71.55 71.60 71.52 71.55 27.0K
09:55 71.57 71.61 71.55 71.56 23.9K
09:56 71.55 71.55 71.46 71.46 41.6K
09:57 71.47 71.57 71.47 71.57 37.6K
09:58 71.52 71.59 71.52 71.57 18.3K
09:59 71.52 71.56 71.50 71.53 15.0K
10:00 71.53 71.56 71.39 71.40 68.6K
10:01 71.39 71.40 71.35 71.39 13.7K
10:02 71.38 71.40 71.36 71.37 47.8K
10:03 71.40 71.40 71.34 71.34 56.4K
10:04 71.36 71.38 71.33 71.37 29.1K
10:05 71.38 71.43 71.37 71.41 43.4K
10:06 71.37 71.39 71.31 71.38 21.9K
10:07 71.38 71.38 71.30 71.30 66.3K
10:08 71.31 71.34 71.26 71.30 26.6K
10:09 71.31 71.34 71.30 71.32 36.1K
10:10 71.30 71.34 71.30 71.34 12.6K
10:11 71.33 71.38 71.33 71.35 27.0K
10:12 71.39 71.47 71.37 71.45 45.7K
10:13 71.45 71.45 71.41 71.42 21.0K
10:14 71.45 71.46 71.42 71.42 17.6K
10:15 71.43 71.45 71.43 71.43 12.3K
10:16 71.45 71.45 71.36 71.36 38.7K
10:17 71.44 71.45 71.40 71.40 11.5K
10:18 71.44 71.45 71.40 71.41 18.2K
10:19 71.44 71.46 71.41 71.43 11.3K
10:20 71.46 71.46 71.43 71.43 11.9K
10:21 71.41 71.41 71.34 71.40 36.6K
10:22 71.41 71.43 71.40 71.40 8.4K
10:23 71.44 71.44 71.40 71.43 12.6K
10:24 71.43 71.45 71.40 71.43 15.3K
10:25 71.43 71.55 71.41 71.52 66.7K
10:26 71.54 71.55 71.52 71.52 9.5K
10:27 71.55 71.60 71.52 71.60 61.3K
10:28 71.63 71.63 71.56 71.58 44.1K
10:29 71.56 71.61 71.54 71.58 10.5K
10:30 71.58 71.58 71.55 71.56 11.7K
10:31 71.55 71.62 71.55 71.62 34.2K
10:32 71.62 71.63 71.60 71.60 19.5K
10:33 71.62 71.64 71.61 71.61 48.9K
10:34 71.64 71.64 71.53 71.57 31.1K
10:35 71.57 71.59 71.53 71.59 10.6K
10:36 71.59 71.60 71.59 71.59 13.6K
10:37 71.61 71.61 71.53 71.56 19.4K
10:38 71.56 71.57 71.51 71.51 23.5K
10:39 71.54 71.60 71.54 71.56 13.5K
10:40 71.60 71.60 71.54 71.54 23.8K
10:41 71.48 71.53 71.44 71.53 40.5K
10:42 71.48 71.53 71.46 71.49 22.4K
10:43 71.49 71.49 71.45 71.46 7.7K
10:44 71.49 71.54 71.46 71.54 17.3K
10:45 71.58 71.58 71.42 71.45 293.6K
10:46 71.37 71.45 71.28 71.28 619.1K
10:47 71.26 71.26 71.21 71.25 77.2K
10:48 71.25 71.28 71.16 71.19 338.2K
10:49 71.20 71.20 71.15 71.16 26.4K
10:50 71.20 71.28 71.19 71.28 179.2K
10:51 71.28 71.33 71.24 71.33 33.6K
10:52 71.30 71.37 71.30 71.36 9.5K
10:53 71.36 71.37 71.33 71.37 17.3K
10:54 71.38 71.40 71.36 71.38 241.5K
10:55 71.40 71.44 71.34 71.34 178.2K
10:56 71.34 71.34 71.29 71.29 125.3K
10:57 71.29 71.29 71.22 71.25 49.5K
10:58 71.23 71.26 71.20 71.21 140.7K
10:59 71.25 71.25 71.20 71.24 26.4K
11:00 71.24 71.31 71.24 71.31 56.2K
11:01 71.31 71.31 71.28 71.28 48.9K
11:02 71.31 71.31 71.25 71.28 20.8K
11:03 71.28 71.28 71.20 71.25 28.6K
11:04 71.23 71.27 71.23 71.25 12.9K
11:05 71.27 71.28 71.27 71.28 7.4K
11:06 71.28 71.30 71.23 71.25 24.0K
11:07 71.28 71.28 71.22 71.22 28.5K
11:08 71.23 71.24 71.20 71.23 12.0K
11:09 71.19 71.19 71.12 71.12 37.0K
11:10 71.12 71.16 71.12 71.13 9.5K
11:11 71.15 71.15 70.89 70.89 241.3K
11:12 70.90 70.98 70.88 70.90 57.1K
11:13 70.96 70.96 70.92 70.92 34.9K
11:14 70.93 70.96 70.86 70.95 100.2K
11:15 70.99 70.99 70.90 70.92 21.9K
11:16 70.88 70.92 70.85 70.89 51.5K
11:17 70.89 70.89 70.75 70.75 298.1K
11:18 70.70 70.80 70.70 70.78 189.3K
11:19 70.78 70.81 70.70 70.70 231.1K
11:20 70.75 70.84 70.74 70.75 881.7K
11:21 70.79 70.85 70.74 70.74 223.7K
11:22 70.75 70.80 70.72 70.80 105.5K
11:23 70.79 70.85 70.75 70.79 617.0K
11:24 70.80 70.80 70.70 70.74 79.5K
11:25 70.74 70.75 70.70 70.74 93.2K
11:26 70.74 70.74 70.71 70.71 115.8K
11:27 70.73 70.79 70.71 70.74 180.3K
11:28 70.75 70.75 70.74 70.75 57.8K
11:29 70.75 70.83 70.75 70.82 155.8K
11:30 70.82 70.85 70.80 70.85 10.5K
11:31 70.86 70.86 70.72 70.83 753.6K
11:32 70.80 70.83 70.74 70.82 579.4K
11:33 70.81 70.92 70.81 70.91 30.0K
11:34 70.91 70.91 70.84 70.85 44.0K
11:35 70.89 70.89 70.82 70.84 71.6K
11:36 70.84 70.85 70.81 70.83 9.9K
11:37 70.87 70.87 70.83 70.87 35.6K
11:38 70.88 70.91 70.88 70.91 38.8K
11:39 70.92 70.96 70.91 70.95 42.4K
11:40 70.95 70.95 70.91 70.92 30.1K
11:41 70.94 70.96 70.92 70.92 24.1K
11:42 70.93 70.96 70.92 70.93 36.1K
11:43 70.93 70.93 70.91 70.93 8.1K
11:44 70.93 70.93 70.87 70.90 34.9K
11:45 70.88 70.88 70.86 70.87 17.7K
11:46 70.87 70.88 70.85 70.85 49.0K
11:47 70.88 70.88 70.85 70.85 52.0K
11:48 70.85 70.85 70.70 70.70 177.4K
11:49 70.73 70.73 70.67 70.71 46.7K
11:50 70.71 70.77 70.71 70.74 23.0K
11:51 70.75 70.78 70.74 70.75 5.9K
11:52 70.77 70.77 70.72 70.75 9.8K
11:53 70.75 70.76 70.60 70.63 175.0K
11:54 70.63 70.69 70.62 70.66 11.2K
11:55 70.66 70.68 70.64 70.67 14.0K
11:56 70.67 70.70 70.62 70.62 71.2K
11:57 70.65 70.65 70.62 70.64 12.0K
11:58 70.57 70.66 70.57 70.64 111.2K
11:59 70.68 70.68 70.66 70.68 10.1K
12:00 70.69 70.72 70.68 70.72 14.8K
12:01 70.72 70.72 70.66 70.67 13.5K
12:02 70.69 70.70 70.66 70.67 6.3K
12:03 70.67 70.75 70.67 70.74 35.6K
12:04 70.74 70.83 70.74 70.83 81.4K
12:05 70.82 70.85 70.80 70.81 34.5K
12:06 70.82 70.82 70.77 70.79 41.0K
12:07 70.79 70.83 70.78 70.82 58.6K
12:08 70.82 70.82 70.78 70.79 12.1K
12:09 70.79 70.81 70.76 70.77 138.6K
12:10 70.78 70.82 70.76 70.80 8.3K
12:11 70.82 70.83 70.79 70.79 11.9K
12:12 70.79 70.79 70.70 70.71 57.6K
12:13 70.71 70.71 70.70 70.70 11.7K
12:14 70.69 70.72 70.66 70.66 17.1K
12:15 70.68 70.72 70.68 70.72 18.8K
12:16 70.70 70.75 70.68 70.75 26.5K
12:17 70.77 70.77 70.72 70.72 20.1K
12:18 70.75 70.88 70.72 70.86 374.1K
12:19 70.92 70.92 70.85 70.92 70.6K
12:20 70.91 70.91 70.80 70.83 6.4K
12:21 70.83 70.83 70.80 70.83 60.7K
12:22 70.87 70.89 70.82 70.89 54.0K
12:23 70.86 70.91 70.86 70.91 7.6K
12:24 70.91 70.91 70.84 70.84 9.5K
12:25 70.86 70.86 70.82 70.84 13.0K
12:26 70.75 70.76 70.72 70.75 89.9K
12:27 70.76 70.76 70.70 70.70 25.7K
12:28 70.70 70.74 70.66 70.71 56.2K
12:29 70.71 70.73 70.66 70.68 15.1K
12:30 70.68 70.70 70.68 70.69 23.6K
12:31 70.68 70.68 70.63 70.66 19.8K
12:32 70.69 70.69 70.64 70.68 11.8K
12:33 70.68 70.68 70.64 70.65 7.4K
12:34 70.70 70.72 70.65 70.65 15.8K
12:35 70.69 70.69 70.63 70.65 24.1K
12:36 70.64 70.66 70.63 70.63 9.6K
12:37 70.67 70.69 70.63 70.69 56.2K
12:38 70.69 70.69 70.65 70.69 6.7K
12:39 70.69 70.73 70.66 70.72 8.1K
12:40 70.72 70.72 70.66 70.69 56.2K
12:41 70.66 70.68 70.62 70.62 19.4K
12:42 70.63 70.68 70.60 70.67 87.9K
12:43 70.67 70.69 70.64 70.65 13.0K
12:44 70.66 70.70 70.65 70.70 19.4K
12:45 70.66 70.70 70.65 70.65 8.4K
12:46 70.69 70.70 70.65 70.66 21.1K
12:47 70.70 70.70 70.65 70.65 7.1K
12:48 70.69 70.69 70.63 70.65 27.5K
12:49 70.65 70.65 70.56 70.59 29.4K
12:50 70.59 70.59 70.55 70.59 15.6K
12:51 70.58 70.59 70.53 70.55 15.2K
12:52 70.57 70.58 70.51 70.55 31.0K
12:53 70.55 70.55 70.45 70.50 292.5K
12:54 70.50 70.54 70.48 70.54 17.1K
12:55 70.55 70.55 70.49 70.49 13.7K
12:56 70.49 70.52 70.49 70.49 18.8K
12:57 70.46 70.49 70.42 70.42 29.2K
12:58 70.46 70.46 70.39 70.40 99.1K
12:59 70.43 70.43 70.34 70.35 75.6K
13:00 70.38 70.40 70.38 70.40 26.4K
13:01 70.38 70.46 70.38 70.41 119.5K
13:02 70.45 70.45 70.32 70.32 44.2K
13:03 70.35 70.35 70.32 70.32 16.1K
13:04 70.35 70.35 70.32 70.35 30.9K
13:05 70.33 70.33 70.25 70.28 70.1K
13:06 70.30 70.34 70.26 70.26 23.1K
13:07 70.30 70.30 70.22 70.24 167.5K
13:08 70.22 70.24 70.20 70.20 36.9K
13:09 70.23 70.23 70.15 70.18 79.1K
13:10 70.13 70.14 70.06 70.06 175.8K
13:11 70.06 70.10 70.05 70.06 107.4K
13:12 70.06 70.07 70.05 70.05 63.7K
13:13 70.07 70.22 70.07 70.22 76.7K
13:14 70.22 70.26 70.17 70.26 133.1K
13:15 70.22 70.26 70.20 70.23 37.2K
13:16 70.20 70.22 70.14 70.18 84.9K
13:17 70.18 70.21 70.11 70.21 75.6K
13:18 70.20 70.20 70.11 70.13 80.8K
13:19 70.13 70.13 70.05 70.10 81.8K
13:20 70.11 70.11 70.05 70.07 99.7K
13:21 70.11 70.20 70.08 70.18 58.7K
13:22 70.17 70.23 70.17 70.20 46.5K
13:23 70.22 70.22 70.17 70.20 67.4K
13:24 70.20 70.22 70.12 70.17 49.5K
13:25 70.16 70.19 70.13 70.13 37.7K
13:26 70.13 70.15 70.10 70.11 51.1K
13:27 70.11 70.19 70.11 70.16 62.2K
13:28 70.16 70.16 70.11 70.14 57.3K
13:29 70.13 70.20 70.11 70.19 48.0K
13:30 70.19 70.26 70.16 70.25 80.9K
13:31 70.27 70.31 70.26 70.31 112.3K
13:32 70.31 70.32 70.26 70.32 50.7K
13:33 70.33 70.42 70.33 70.42 114.4K
13:34 70.42 70.44 70.39 70.41 78.7K
13:35 70.40 70.43 70.38 70.41 42.8K
13:36 70.41 70.44 70.36 70.39 56.3K
13:37 70.36 70.42 70.33 70.33 81.7K
13:38 70.33 70.38 70.33 70.35 61.7K
13:39 70.42 70.51 70.42 70.51 151.0K
13:40 70.51 70.51 70.38 70.38 137.0K
13:41 70.41 70.41 70.31 70.34 60.4K
13:42 70.36 70.36 70.30 70.32 69.0K
13:43 70.35 70.35 70.31 70.34 50.4K
13:44 70.34 70.34 70.31 70.34 40.8K
13:45 70.35 70.36 70.33 70.33 43.4K
13:46 70.36 70.37 70.33 70.33 51.1K
13:47 70.37 70.40 70.34 70.38 102.3K
13:48 70.38 70.42 70.37 70.38 110.5K
13:49 70.38 70.46 70.38 70.40 61.0K
13:50 70.39 70.43 70.39 70.40 43.7K
13:51 70.38 70.41 70.35 70.35 39.7K
13:52 70.34 70.39 70.34 70.39 71.4K
13:53 70.40 70.45 70.35 70.45 120.3K
13:54 70.44 70.44 70.37 70.40 44.1K
13:55 70.38 70.40 70.30 70.30 53.5K
13:56 70.31 70.31 70.25 70.25 85.4K
13:57 70.28 70.28 70.24 70.25 37.5K
13:58 70.25 70.26 70.20 70.22 55.4K
13:59 70.20 70.23 70.18 70.18 53.1K
14:00 70.18 70.23 70.17 70.18 76.2K
14:01 70.22 70.27 70.19 70.26 47.4K
14:02 70.25 70.25 70.18 70.18 34.9K
14:03 70.18 70.23 70.18 70.20 44.2K
14:04 70.21 70.23 70.20 70.20 33.8K
14:05 70.23 70.29 70.21 70.26 48.7K
14:06 70.26 70.35 70.23 70.31 60.0K
14:07 70.31 70.31 70.20 70.21 36.4K
14:08 70.20 70.28 70.20 70.25 40.8K
14:09 70.29 70.30 70.24 70.27 59.0K
14:10 70.27 70.31 70.25 70.25 39.8K
14:11 70.26 70.30 70.21 70.25 49.6K
14:12 70.22 70.28 70.20 70.27 37.5K
14:13 70.22 70.26 70.22 70.25 46.7K
14:14 70.25 70.25 70.20 70.20 68.7K
14:15 70.22 70.26 70.22 70.22 78.7K
14:16 70.23 70.23 70.20 70.20 42.1K
14:17 70.20 70.23 70.17 70.17 40.0K
14:18 70.18 70.22 70.15 70.15 51.4K
14:19 70.20 70.20 70.15 70.15 34.7K
14:20 70.15 70.20 70.15 70.20 48.8K
14:21 70.21 70.29 70.21 70.25 35.8K
14:22 70.25 70.28 70.20 70.20 60.6K
14:23 70.24 70.29 70.23 70.23 54.1K
14:24 70.25 70.25 70.21 70.21 40.0K
14:25 70.21 70.22 70.17 70.17 36.1K
14:26 70.21 70.27 70.16 70.27 74.0K
14:27 70.27 70.27 70.22 70.26 50.0K
14:28 70.22 70.25 70.21 70.23 40.0K
14:29 70.21 70.23 70.20 70.21 57.1K
14:30 70.17 70.25 70.17 70.25 49.6K
14:31 70.26 70.33 70.25 70.33 63.8K
14:32 70.33 70.35 70.31 70.33 54.6K
14:33 70.33 70.35 70.29 70.33 49.6K
14:34 70.31 70.31 70.28 70.28 41.2K
14:35 70.27 70.34 70.27 70.30 58.0K
14:36 70.30 70.31 70.30 70.31 47.4K
14:37 70.31 70.32 70.28 70.28 50.6K
14:38 70.30 70.33 70.26 70.30 39.5K
14:39 70.32 70.33 70.27 70.30 54.3K
14:40 70.30 70.33 70.30 70.33 35.1K
14:41 70.31 70.32 70.29 70.32 42.0K
14:42 70.28 70.29 70.25 70.28 35.7K
14:43 70.29 70.29 70.22 70.25 49.6K
14:44 70.21 70.23 70.17 70.17 41.8K
14:45 70.21 70.27 70.17 70.27 50.4K
14:46 70.26 70.26 70.20 70.22 41.7K
14:47 70.25 70.25 70.20 70.23 47.3K
14:48 70.22 70.22 70.18 70.18 42.9K
14:49 70.20 70.24 70.20 70.20 50.4K
14:50 70.20 70.22 70.16 70.16 71.6K
14:51 70.20 70.20 70.15 70.15 53.2K
14:52 70.17 70.17 70.13 70.15 72.8K
14:53 70.15 70.15 70.11 70.14 60.4K
14:54 70.14 70.14 70.10 70.12 38.4K
14:55 70.11 70.12 70.10 70.11 90.2K
14:56 70.10 70.10 70.05 70.05 47.2K
14:57 70.08 70.08 70.05 70.07 63.0K
14:58 70.07 70.07 70.05 70.05 64.4K
14:59 70.05 70.07 70.05 70.05 98.0K
15:00 70.07 70.19 70.07 70.19 103.0K
15:01 70.19 70.22 70.14 70.19 142.9K
15:02 70.16 70.25 70.15 70.24 82.1K
15:03 70.25 70.28 70.24 70.27 72.6K
15:04 70.29 70.33 70.27 70.33 114.0K
15:05 70.39 70.39 70.34 70.35 158.1K
15:06 70.37 70.39 70.32 70.32 73.0K
15:07 70.32 70.38 70.32 70.38 94.0K
15:08 70.39 70.39 70.34 70.37 64.6K
15:09 70.37 70.45 70.37 70.45 94.3K
15:10 70.43 70.47 70.43 70.45 115.0K
15:11 70.46 70.46 70.42 70.43 173.7K
15:12 70.43 70.43 70.38 70.40 66.1K
15:13 70.39 70.41 70.39 70.39 116.5K
15:14 70.40 70.42 70.38 70.40 94.6K
15:15 70.40 70.41 70.34 70.34 203.7K
15:16 70.35 70.35 70.32 70.34 107.8K
15:17 70.34 70.37 70.32 70.36 141.3K
15:18 70.38 70.38 70.35 70.38 168.1K
15:19 70.39 70.39 70.36 70.37 78.0K
15:20 70.39 70.41 70.39 70.41 131.8K
15:21 70.42 70.42 70.40 70.40 69.0K
15:22 70.40 70.41 70.35 70.37 76.3K
15:23 70.42 70.47 70.41 70.45 321.2K
15:24 70.45 70.47 70.43 70.45 130.6K
15:25 70.44 70.46 70.33 70.46 298.2K
15:26 70.46 70.49 70.40 70.47 127.8K
15:27 70.46 70.48 70.46 70.48 81.4K
15:28 70.47 70.49 70.38 70.45 185.9K
15:29 70.48 70.55 70.37 70.37 96.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし