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 70.20 70.20 70.20 70.20 74.3K
09:15 69.77 70.13 69.77 69.84 462.6K
09:16 69.80 70.00 69.80 69.88 292.8K
09:17 69.90 69.95 69.86 69.95 184.8K
09:18 69.88 69.88 69.85 69.88 168.2K
09:19 69.69 69.69 69.56 69.58 368.2K
09:20 69.51 69.64 69.51 69.64 92.2K
09:21 69.64 69.70 69.56 69.66 158.2K
09:22 69.64 69.65 69.54 69.54 131.1K
09:23 69.48 69.52 69.45 69.45 258.3K
09:24 69.39 69.41 69.33 69.33 206.2K
09:25 69.33 69.33 69.23 69.28 254.8K
09:26 69.23 69.33 69.23 69.30 88.6K
09:27 69.30 69.38 69.24 69.24 125.2K
09:28 69.16 69.18 69.08 69.08 240.6K
09:29 68.93 68.99 68.89 68.89 435.0K
09:30 68.88 68.88 68.73 68.74 262.9K
09:31 68.70 68.73 68.64 68.65 353.0K
09:32 68.70 68.82 68.70 68.76 172.8K
09:33 68.75 68.85 68.75 68.80 60.0K
09:34 68.74 68.78 68.70 68.73 94.3K
09:35 68.74 68.75 68.70 68.70 58.8K
09:36 68.70 68.71 68.54 68.54 165.7K
09:37 68.58 68.71 68.58 68.71 130.6K
09:38 68.70 68.80 68.70 68.75 61.2K
09:39 68.78 68.78 68.56 68.56 110.3K
09:40 68.46 68.57 68.46 68.53 202.5K
09:41 68.54 68.59 68.50 68.54 181.8K
09:42 68.53 68.59 68.53 68.58 67.5K
09:43 68.60 68.75 68.58 68.75 46.2K
09:44 68.73 68.77 68.47 68.49 155.9K
09:45 68.44 68.53 68.40 68.52 108.0K
09:46 68.50 68.50 68.31 68.32 271.0K
09:47 68.34 68.34 68.25 68.33 134.6K
09:48 68.33 68.35 68.29 68.34 63.1K
09:49 68.32 68.47 68.24 68.47 108.0K
09:50 68.44 68.44 68.34 68.38 105.7K
09:51 68.39 68.53 68.39 68.52 60.7K
09:52 68.51 68.61 68.51 68.60 43.1K
09:53 68.62 68.62 68.58 68.58 72.9K
09:54 68.58 68.58 68.45 68.45 87.9K
09:55 68.45 68.49 68.36 68.49 112.6K
09:56 68.47 68.50 68.47 68.50 23.9K
09:57 68.45 68.51 68.44 68.45 42.7K
09:58 68.49 68.66 68.48 68.64 107.9K
09:59 68.62 68.68 68.59 68.68 79.1K
10:00 68.67 68.67 68.60 68.60 14.0K
10:01 68.60 68.60 68.53 68.57 15.0K
10:02 68.53 68.62 68.53 68.59 11.5K
10:03 68.58 68.65 68.55 68.65 33.5K
10:04 68.65 68.69 68.61 68.69 16.8K
10:05 68.67 68.82 68.64 68.82 154.1K
10:06 68.83 68.86 68.81 68.81 56.3K
10:07 68.84 68.96 68.84 68.95 54.8K
10:08 68.95 69.10 68.91 69.10 643.6K
10:09 69.03 69.05 68.97 68.97 206.5K
10:10 68.91 69.01 68.90 69.00 76.5K
10:11 68.94 69.04 68.94 69.04 45.9K
10:12 69.04 69.05 69.02 69.04 63.8K
10:13 69.05 69.09 69.03 69.06 58.4K
10:14 69.08 69.08 69.00 69.00 74.9K
10:15 69.02 69.15 69.02 69.15 64.7K
10:16 69.14 69.18 69.13 69.13 281.1K
10:17 69.12 69.16 69.05 69.11 35.4K
10:18 69.11 69.14 69.09 69.10 9.3K
10:19 69.14 69.14 69.06 69.12 73.6K
10:20 69.12 69.15 69.11 69.15 7.4K
10:21 69.15 69.15 69.10 69.14 43.5K
10:22 69.13 69.13 69.06 69.11 26.5K
10:23 69.08 69.17 69.08 69.17 39.2K
10:24 69.15 69.23 69.15 69.23 18.7K
10:25 69.23 69.24 69.20 69.24 27.0K
10:26 69.24 69.24 69.21 69.23 11.2K
10:27 69.23 69.24 69.20 69.24 12.4K
10:28 69.29 69.35 69.29 69.35 80.8K
10:29 69.34 69.35 69.32 69.32 12.6K
10:30 69.32 69.43 69.32 69.42 56.0K
10:31 69.47 69.49 69.47 69.49 80.5K
10:32 69.48 69.50 69.47 69.48 77.6K
10:33 69.46 69.50 69.46 69.50 22.1K
10:34 69.45 69.45 69.39 69.39 66.9K
10:35 69.38 69.40 69.33 69.39 35.4K
10:36 69.38 69.39 69.35 69.37 11.4K
10:37 69.37 69.37 69.29 69.30 60.1K
10:38 69.30 69.30 69.27 69.29 9.7K
10:39 69.30 69.34 69.30 69.34 49.8K
10:40 69.33 69.33 69.31 69.31 16.4K
10:41 69.33 69.36 69.33 69.33 32.0K
10:42 69.32 69.35 69.32 69.35 3.6K
10:43 69.35 69.36 69.31 69.31 13.0K
10:44 69.34 69.34 69.27 69.27 57.4K
10:45 69.29 69.33 69.29 69.30 15.3K
10:46 69.33 69.33 69.30 69.31 12.1K
10:47 69.32 69.34 69.30 69.34 39.2K
10:48 69.38 69.43 69.33 69.43 30.6K
10:49 69.41 69.41 69.36 69.39 17.5K
10:50 69.39 69.43 69.38 69.43 35.3K
10:51 69.45 69.45 69.41 69.42 8.0K
10:52 69.44 69.47 69.42 69.47 61.7K
10:53 69.50 69.57 69.50 69.55 42.6K
10:54 69.57 69.63 69.57 69.62 40.8K
10:55 69.60 69.61 69.58 69.60 26.3K
10:56 69.61 69.61 69.57 69.58 38.9K
10:57 69.54 69.58 69.50 69.55 38.0K
10:58 69.55 69.55 69.51 69.53 8.7K
10:59 69.53 69.55 69.47 69.47 39.3K
11:00 69.47 69.61 69.47 69.61 32.3K
11:01 69.62 69.65 69.60 69.61 23.7K
11:02 69.61 69.65 69.60 69.63 7.2K
11:03 69.61 69.62 69.56 69.60 42.5K
11:04 69.60 69.61 69.50 69.50 24.4K
11:05 69.55 69.55 69.50 69.54 10.7K
11:06 69.55 69.57 69.55 69.55 26.8K
11:07 69.59 69.59 69.55 69.59 14.2K
11:08 69.59 69.64 69.55 69.64 63.8K
11:09 69.61 69.69 69.61 69.65 37.0K
11:10 69.65 69.66 69.61 69.63 17.8K
11:11 69.64 69.64 69.58 69.63 14.6K
11:12 69.61 69.65 69.57 69.57 14.2K
11:13 69.59 69.59 69.51 69.59 11.7K
11:14 69.59 69.59 69.57 69.59 1.7K
11:15 69.59 69.65 69.59 69.64 10.3K
11:16 69.70 69.70 69.67 69.67 56.8K
11:17 69.66 69.69 69.66 69.67 15.8K
11:18 69.67 69.73 69.67 69.72 48.7K
11:19 69.72 69.73 69.69 69.73 42.7K
11:20 69.73 69.73 69.65 69.69 29.3K
11:21 69.69 69.69 69.58 69.63 11.9K
11:22 69.60 69.60 69.55 69.57 43.5K
11:23 69.58 69.58 69.50 69.54 20.5K
11:24 69.50 69.50 69.42 69.42 15.1K
11:25 69.45 69.50 69.43 69.50 8.9K
11:26 69.54 69.54 69.49 69.50 28.8K
11:27 69.50 69.53 69.47 69.53 12.6K
11:28 69.53 69.55 69.48 69.50 14.1K
11:29 69.49 69.55 69.49 69.55 18.1K
11:30 69.54 69.60 69.54 69.60 10.3K
11:31 69.60 69.68 69.59 69.68 30.7K
11:32 69.70 69.75 69.70 69.75 55.4K
11:33 69.72 69.75 69.69 69.74 42.5K
11:34 69.72 69.73 69.66 69.66 13.8K
11:35 69.66 69.70 69.66 69.70 3.5K
11:36 69.70 69.70 69.66 69.70 9.5K
11:37 69.66 69.70 69.66 69.66 4.2K
11:38 69.67 69.75 69.67 69.74 12.8K
11:39 69.73 69.79 69.72 69.78 53.0K
11:40 69.78 69.78 69.72 69.74 13.4K
11:41 69.75 69.75 69.68 69.70 96.3K
11:42 69.70 69.70 69.68 69.68 5.1K
11:43 69.68 69.69 69.61 69.62 8.5K
11:44 69.61 69.69 69.61 69.69 6.4K
11:45 69.68 69.68 69.67 69.68 3.0K
11:46 69.68 69.74 69.67 69.74 13.0K
11:47 69.72 69.72 69.70 69.72 25.4K
11:48 69.72 69.72 69.70 69.72 7.7K
11:49 69.70 69.70 69.65 69.65 6.4K
11:50 69.66 69.68 69.66 69.68 2.4K
11:51 69.68 69.70 69.68 69.68 4.5K
11:52 69.70 69.74 69.68 69.73 10.5K
11:53 69.73 69.73 69.68 69.71 16.9K
11:54 69.70 69.71 69.64 69.66 6.5K
11:55 69.68 69.69 69.60 69.60 14.7K
11:56 69.63 69.67 69.62 69.67 23.2K
11:57 69.65 69.66 69.62 69.66 15.6K
11:58 69.64 69.66 69.62 69.65 3.4K
11:59 69.65 69.67 69.62 69.62 20.6K
12:00 69.61 69.65 69.61 69.62 4.3K
12:01 69.65 69.69 69.65 69.69 10.0K
12:02 69.69 69.70 69.65 69.68 8.1K
12:03 69.68 69.69 69.65 69.65 2.0K
12:04 69.63 69.63 69.56 69.58 50.0K
12:05 69.60 69.65 69.60 69.65 58.4K
12:06 69.68 69.68 69.65 69.65 1.9K
12:07 69.65 69.68 69.64 69.64 3.4K
12:08 69.65 69.66 69.61 69.66 6.2K
12:09 69.67 69.72 69.65 69.72 28.9K
12:10 69.71 69.73 69.69 69.71 4.1K
12:11 69.72 69.78 69.70 69.78 52.6K
12:12 69.75 69.78 69.75 69.76 4.7K
12:13 69.78 69.88 69.77 69.87 75.3K
12:14 69.89 69.89 69.83 69.85 15.7K
12:15 69.81 69.85 69.80 69.85 12.6K
12:16 69.85 69.85 69.82 69.83 8.0K
12:17 69.83 69.83 69.80 69.80 8.1K
12:18 69.78 69.80 69.76 69.77 4.2K
12:19 69.76 69.79 69.73 69.77 18.1K
12:20 69.77 69.77 69.70 69.74 22.0K
12:21 69.74 69.77 69.73 69.77 14.0K
12:22 69.74 69.78 69.74 69.78 2.8K
12:23 69.76 69.83 69.76 69.79 11.6K
12:24 69.78 69.79 69.75 69.77 40.4K
12:25 69.77 69.77 69.70 69.71 10.7K
12:26 69.70 69.73 69.70 69.70 3.5K
12:27 69.72 69.75 69.70 69.75 11.3K
12:28 69.75 69.75 69.72 69.72 3.4K
12:29 69.72 69.75 69.70 69.73 10.4K
12:30 69.73 69.73 69.71 69.73 2.3K
12:31 69.73 69.80 69.73 69.80 8.8K
12:32 69.80 69.80 69.76 69.76 6.1K
12:33 69.76 69.79 69.76 69.77 2.0K
12:34 69.77 69.88 69.77 69.87 96.0K
12:35 69.88 69.88 69.85 69.88 55.5K
12:36 69.89 69.89 69.86 69.87 14.3K
12:37 69.89 69.89 69.88 69.89 4.7K
12:38 69.88 69.93 69.88 69.90 39.6K
12:39 69.90 69.90 69.88 69.90 23.8K
12:40 69.93 69.94 69.90 69.93 10.5K
12:41 69.93 69.93 69.90 69.92 9.5K
12:42 69.92 69.95 69.92 69.93 29.4K
12:43 69.93 69.93 69.91 69.92 49.2K
12:44 69.92 69.93 69.90 69.90 10.0K
12:45 69.91 69.93 69.88 69.93 12.4K
12:46 69.92 69.96 69.91 69.95 46.3K
12:47 69.95 69.95 69.90 69.90 17.9K
12:48 69.88 69.88 69.81 69.85 4.8K
12:49 69.81 69.88 69.81 69.88 11.7K
12:50 69.88 69.88 69.83 69.87 7.2K
12:51 69.82 69.86 69.81 69.85 20.1K
12:52 69.85 69.85 69.83 69.83 17.3K
12:53 69.83 69.86 69.82 69.83 17.5K
12:54 69.84 69.89 69.82 69.88 4.1K
12:55 69.87 69.88 69.83 69.88 6.5K
12:56 69.84 69.87 69.83 69.87 62.8K
12:57 69.88 69.88 69.77 69.81 15.5K
12:58 69.82 69.83 69.79 69.83 8.7K
12:59 69.84 69.86 69.82 69.85 14.2K
13:00 69.85 69.90 69.83 69.90 6.5K
13:01 69.90 69.90 69.88 69.90 5.9K
13:02 69.90 69.90 69.86 69.90 10.6K
13:03 69.90 69.94 69.90 69.92 30.8K
13:04 69.95 69.95 69.91 69.91 4.6K
13:05 69.92 69.92 69.87 69.87 5.6K
13:06 69.90 69.95 69.88 69.93 26.8K
13:07 69.94 69.95 69.90 69.95 9.1K
13:08 69.94 69.94 69.90 69.90 19.7K
13:09 69.94 69.94 69.93 69.93 1.5K
13:10 69.93 69.93 69.90 69.90 2.3K
13:11 69.93 69.93 69.90 69.92 5.9K
13:12 69.90 69.92 69.87 69.89 11.5K
13:13 69.86 69.90 69.86 69.89 5.8K
13:14 69.87 69.90 69.84 69.88 20.3K
13:15 69.89 69.90 69.85 69.89 60.9K
13:16 69.89 69.96 69.89 69.96 35.5K
13:17 69.95 69.96 69.93 69.93 37.5K
13:18 69.96 69.96 69.95 69.95 16.6K
13:19 69.96 70.03 69.96 70.02 179.3K
13:20 69.99 70.03 69.99 70.03 9.2K
13:21 70.00 70.05 70.00 70.02 30.7K
13:22 70.05 70.06 70.02 70.05 21.0K
13:23 70.02 70.05 70.01 70.04 10.5K
13:24 70.03 70.04 70.01 70.02 8.4K
13:25 69.99 70.01 69.97 70.01 29.1K
13:26 70.01 70.04 70.00 70.03 51.5K
13:27 70.04 70.05 70.03 70.03 10.9K
13:28 70.03 70.03 70.02 70.03 4.3K
13:29 70.03 70.08 70.02 70.08 18.9K
13:30 70.07 70.10 70.07 70.10 33.3K
13:31 70.09 70.10 70.06 70.10 18.2K
13:32 70.06 70.10 70.06 70.07 9.8K
13:33 70.10 70.10 70.09 70.10 19.0K
13:34 70.10 70.10 70.05 70.07 34.4K
13:35 70.03 70.07 70.03 70.07 3.7K
13:36 70.08 70.10 70.08 70.10 23.9K
13:37 70.08 70.10 70.07 70.07 5.0K
13:38 70.13 70.14 70.08 70.10 10.3K
13:39 70.10 70.16 70.10 70.15 31.3K
13:40 70.16 70.16 70.14 70.15 22.2K
13:41 70.16 70.16 70.11 70.14 19.1K
13:42 70.19 70.27 70.19 70.22 147.5K
13:43 70.25 70.28 70.20 70.24 51.4K
13:44 70.21 70.24 70.19 70.20 12.9K
13:45 70.22 70.22 70.19 70.20 6.1K
13:46 70.20 70.23 70.20 70.20 8.4K
13:47 70.17 70.19 70.15 70.17 30.4K
13:48 70.20 70.20 70.15 70.16 29.7K
13:49 70.16 70.19 70.16 70.19 9.4K
13:50 70.19 70.20 70.13 70.16 14.9K
13:51 70.17 70.17 70.12 70.13 29.2K
13:52 70.17 70.17 70.15 70.15 6.4K
13:53 70.14 70.17 70.14 70.16 18.4K
13:54 70.17 70.20 70.16 70.18 22.9K
13:55 70.18 70.20 70.18 70.19 7.5K
13:56 70.20 70.21 70.18 70.19 11.6K
13:57 70.21 70.26 70.18 70.26 15.6K
13:58 70.26 70.27 70.24 70.25 5.1K
13:59 70.26 70.27 70.20 70.23 28.7K
14:00 70.23 70.28 70.22 70.28 6.5K
14:01 70.28 70.34 70.27 70.34 28.5K
14:02 70.28 70.34 70.28 70.31 50.8K
14:03 70.34 70.35 70.31 70.34 6.9K
14:04 70.34 70.38 70.32 70.38 15.7K
14:05 70.41 70.54 70.41 70.53 155.2K
14:06 70.53 70.54 70.48 70.49 34.0K
14:07 70.49 70.49 70.44 70.47 30.8K
14:08 70.47 70.48 70.41 70.42 27.2K
14:09 70.46 70.47 70.44 70.46 19.0K
14:10 70.47 70.48 70.45 70.48 16.6K
14:11 70.47 70.51 70.45 70.47 39.2K
14:12 70.48 70.56 70.48 70.54 31.5K
14:13 70.54 70.66 70.54 70.65 62.4K
14:14 70.64 70.64 70.59 70.60 9.7K
14:15 70.60 70.60 70.51 70.56 35.1K
14:16 70.56 70.57 70.53 70.57 11.3K
14:17 70.57 70.60 70.57 70.60 7.7K
14:18 70.58 70.60 70.58 70.59 7.7K
14:19 70.59 70.60 70.56 70.59 21.0K
14:20 70.59 70.61 70.54 70.54 13.2K
14:21 70.53 70.60 70.52 70.54 17.5K
14:22 70.49 70.54 70.42 70.42 44.3K
14:23 70.46 70.46 70.43 70.44 23.2K
14:24 70.46 70.46 70.38 70.38 31.0K
14:25 70.38 70.43 70.38 70.41 35.5K
14:26 70.44 70.44 70.36 70.36 15.2K
14:27 70.36 70.37 70.35 70.35 3.6K
14:28 70.35 70.37 70.31 70.33 8.4K
14:29 70.32 70.33 70.25 70.25 46.3K
14:30 70.29 70.35 70.29 70.30 17.1K
14:31 70.33 70.35 70.30 70.31 8.4K
14:32 70.34 70.34 70.30 70.30 4.0K
14:33 70.33 70.33 70.30 70.30 25.7K
14:34 70.31 70.33 70.25 70.33 31.4K
14:35 70.30 70.35 70.30 70.35 6.2K
14:36 70.31 70.31 70.26 70.29 18.2K
14:37 70.25 70.30 70.23 70.30 60.3K
14:38 70.28 70.30 70.27 70.29 7.6K
14:39 70.30 70.31 70.26 70.30 72.0K
14:40 70.26 70.35 70.26 70.34 39.1K
14:41 70.34 70.37 70.33 70.34 10.4K
14:42 70.37 70.39 70.35 70.36 17.5K
14:43 70.35 70.43 70.35 70.40 45.7K
14:44 70.41 70.42 70.37 70.42 10.3K
14:45 70.40 70.45 70.40 70.43 17.4K
14:46 70.41 70.44 70.37 70.40 17.1K
14:47 70.38 70.44 70.38 70.44 16.9K
14:48 70.45 70.45 70.42 70.42 11.9K
14:49 70.41 70.42 70.40 70.40 17.3K
14:50 70.42 70.42 70.40 70.40 7.0K
14:51 70.40 70.40 70.33 70.37 59.7K
14:52 70.35 70.35 70.31 70.33 16.1K
14:53 70.33 70.35 70.33 70.33 4.1K
14:54 70.33 70.40 70.32 70.40 15.5K
14:55 70.37 70.39 70.33 70.36 8.6K
14:56 70.35 70.35 70.33 70.33 5.1K
14:57 70.33 70.34 70.30 70.34 13.9K
14:58 70.34 70.38 70.33 70.35 19.9K
14:59 70.37 70.39 70.36 70.39 8.8K
15:00 70.40 70.50 70.39 70.50 117.7K
15:01 70.50 70.50 70.45 70.48 68.1K
15:02 70.45 70.50 70.45 70.50 25.5K
15:03 70.48 70.50 70.47 70.50 53.9K
15:04 70.53 70.53 70.51 70.52 33.5K
15:05 70.51 70.54 70.51 70.54 28.3K
15:06 70.55 70.55 70.46 70.46 95.3K
15:07 70.47 70.47 70.45 70.47 14.0K
15:08 70.47 70.48 70.46 70.47 24.2K
15:09 70.45 70.46 70.45 70.46 83.8K
15:10 70.47 70.47 70.44 70.45 57.1K
15:11 70.45 70.45 70.44 70.44 27.7K
15:12 70.46 70.51 70.46 70.48 190.5K
15:13 70.50 70.52 70.49 70.52 30.8K
15:14 70.52 70.54 70.51 70.54 50.7K
15:15 70.53 70.58 70.53 70.58 137.3K
15:16 70.58 70.58 70.50 70.51 107.9K
15:17 70.51 70.53 70.50 70.53 38.1K
15:18 70.54 70.58 70.54 70.58 126.2K
15:19 70.58 70.58 70.57 70.57 64.9K
15:20 70.57 70.58 70.57 70.58 118.4K
15:21 70.57 70.58 70.55 70.55 122.6K
15:22 70.57 70.57 70.54 70.55 145.6K
15:23 70.55 70.55 70.51 70.51 56.1K
15:24 70.51 70.54 70.43 70.43 152.9K
15:25 70.47 70.48 70.45 70.48 50.9K
15:26 70.48 70.51 70.47 70.51 50.3K
15:27 70.50 70.51 70.50 70.51 76.1K
15:28 70.51 70.53 70.51 70.51 120.9K
15:29 70.53 70.53 70.47 70.51 70.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし