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 70.50 70.50 70.50 70.50 39.7K
09:15 70.26 70.29 70.09 70.29 251.7K
09:16 70.19 70.30 70.19 70.25 155.6K
09:17 70.26 70.30 70.25 70.27 66.3K
09:18 70.28 70.28 70.14 70.15 110.4K
09:19 70.13 70.13 70.05 70.07 58.2K
09:20 70.10 70.10 69.98 69.99 135.3K
09:21 69.93 70.05 69.93 69.99 41.3K
09:22 69.94 70.04 69.94 70.00 72.9K
09:23 70.00 70.06 70.00 70.04 69.4K
09:24 70.05 70.15 70.05 70.09 126.2K
09:25 70.14 70.14 70.06 70.06 38.6K
09:26 70.05 70.10 70.05 70.10 39.5K
09:27 70.10 70.10 70.05 70.05 21.7K
09:28 70.04 70.09 69.98 70.09 243.0K
09:29 70.10 70.13 70.09 70.13 44.0K
09:30 70.13 70.19 70.13 70.19 69.5K
09:31 70.22 70.25 70.15 70.20 53.7K
09:32 70.20 70.29 70.20 70.29 46.0K
09:33 70.27 70.40 70.27 70.40 43.7K
09:34 70.40 70.40 70.35 70.36 30.8K
09:35 70.33 70.38 70.33 70.34 34.2K
09:36 70.35 70.35 70.30 70.30 15.8K
09:37 70.34 70.34 70.27 70.29 63.4K
09:38 70.31 70.35 70.31 70.35 45.5K
09:39 70.31 70.35 70.28 70.28 26.4K
09:40 70.30 70.30 70.22 70.22 54.7K
09:41 70.20 70.25 70.13 70.18 53.0K
09:42 70.20 70.20 70.17 70.18 21.6K
09:43 70.18 70.20 70.15 70.17 40.4K
09:44 70.15 70.20 70.15 70.20 30.3K
09:45 70.20 70.20 70.16 70.16 62.3K
09:46 70.15 70.20 70.14 70.20 23.3K
09:47 70.20 70.21 70.18 70.21 30.0K
09:48 70.21 70.23 70.20 70.20 64.5K
09:49 70.17 70.17 70.10 70.13 77.4K
09:50 70.13 70.17 70.13 70.17 19.8K
09:51 70.17 70.22 70.16 70.22 26.0K
09:52 70.22 70.25 70.15 70.15 23.0K
09:53 70.17 70.19 70.12 70.14 31.1K
09:54 70.20 70.24 70.16 70.24 62.0K
09:55 70.24 70.24 70.19 70.19 14.1K
09:56 70.19 70.19 70.11 70.12 37.2K
09:57 70.18 70.18 70.12 70.14 28.3K
09:58 70.14 70.16 70.11 70.15 7.7K
09:59 70.15 70.15 70.10 70.10 15.6K
10:00 70.12 70.13 70.08 70.09 45.1K
10:01 70.09 70.15 70.09 70.15 24.1K
10:02 70.13 70.13 70.08 70.08 51.0K
10:03 70.08 70.10 70.07 70.07 24.7K
10:04 70.07 70.07 70.02 70.02 108.0K
10:05 70.02 70.05 70.01 70.05 26.5K
10:06 70.05 70.05 70.01 70.01 16.7K
10:07 69.96 69.96 69.82 69.82 295.2K
10:08 69.85 69.91 69.85 69.91 80.2K
10:09 69.87 69.91 69.87 69.91 32.1K
10:10 69.91 69.91 69.88 69.90 15.5K
10:11 69.90 69.92 69.85 69.89 45.8K
10:12 69.92 69.93 69.90 69.92 52.1K
10:13 69.93 69.95 69.92 69.94 41.1K
10:14 69.95 69.95 69.93 69.93 10.8K
10:15 69.89 69.91 69.88 69.90 94.5K
10:16 69.90 69.90 69.76 69.80 133.3K
10:17 69.81 69.88 69.80 69.88 45.5K
10:18 69.86 69.86 69.83 69.85 13.8K
10:19 69.86 69.86 69.83 69.83 52.2K
10:20 69.82 69.83 69.80 69.81 29.3K
10:21 69.81 69.83 69.80 69.81 36.7K
10:22 69.82 69.87 69.82 69.87 9.4K
10:23 69.88 69.93 69.88 69.93 30.8K
10:24 69.90 69.90 69.89 69.90 19.0K
10:25 69.90 69.95 69.90 69.95 13.6K
10:26 69.93 69.94 69.91 69.94 12.6K
10:27 69.94 69.94 69.89 69.89 10.5K
10:28 69.89 69.90 69.87 69.89 16.7K
10:29 69.87 69.90 69.87 69.90 15.8K
10:30 69.85 69.86 69.81 69.86 34.2K
10:31 69.85 69.87 69.85 69.85 4.5K
10:32 69.86 69.88 69.83 69.83 18.1K
10:33 69.84 69.90 69.84 69.90 13.5K
10:34 69.90 69.90 69.88 69.89 10.2K
10:35 69.89 69.91 69.89 69.89 10.1K
10:36 69.90 69.90 69.89 69.89 8.6K
10:37 69.89 69.95 69.89 69.95 40.6K
10:38 69.95 69.95 69.91 69.91 11.3K
10:39 69.90 69.93 69.90 69.90 19.6K
10:40 69.90 69.90 69.87 69.89 15.6K
10:41 69.90 69.92 69.89 69.92 5.0K
10:42 69.92 69.93 69.90 69.90 4.6K
10:43 69.90 69.90 69.89 69.90 6.0K
10:44 69.90 69.90 69.77 69.78 112.0K
10:45 69.80 69.80 69.75 69.80 43.0K
10:46 69.80 69.84 69.80 69.81 21.4K
10:47 69.83 69.83 69.76 69.76 37.7K
10:48 69.77 69.77 69.66 69.66 136.9K
10:49 69.66 69.69 69.66 69.66 22.0K
10:50 69.67 69.69 69.67 69.69 29.0K
10:51 69.69 69.76 69.68 69.75 27.9K
10:52 69.75 69.79 69.72 69.78 11.8K
10:53 69.78 69.78 69.75 69.77 5.2K
10:54 69.77 69.80 69.73 69.74 82.4K
10:55 69.76 69.76 69.67 69.70 22.9K
10:56 69.70 69.70 69.67 69.68 10.0K
10:57 69.69 69.77 69.67 69.74 20.6K
10:58 69.74 69.74 69.68 69.70 40.0K
10:59 69.71 69.77 69.70 69.76 8.0K
11:00 69.76 69.76 69.67 69.69 35.2K
11:01 69.70 69.70 69.64 69.66 37.0K
11:02 69.65 69.66 69.62 69.65 36.5K
11:03 69.65 69.65 69.58 69.58 61.1K
11:04 69.57 69.63 69.57 69.60 123.4K
11:05 69.56 69.69 69.56 69.68 27.3K
11:06 69.67 69.75 69.67 69.73 35.2K
11:07 69.73 69.75 69.71 69.75 6.0K
11:08 69.72 69.75 69.67 69.75 21.3K
11:09 69.75 69.75 69.71 69.73 10.4K
11:10 69.73 69.75 69.73 69.75 22.4K
11:11 69.71 69.78 69.71 69.76 35.4K
11:12 69.79 69.81 69.78 69.80 12.5K
11:13 69.81 69.83 69.80 69.83 31.1K
11:14 69.85 69.85 69.78 69.78 18.6K
11:15 69.83 69.83 69.77 69.80 9.6K
11:16 69.80 69.80 69.70 69.70 45.7K
11:17 69.70 69.70 69.62 69.66 32.4K
11:18 69.66 69.70 69.66 69.68 7.6K
11:19 69.69 69.69 69.62 69.62 32.2K
11:20 69.62 69.65 69.61 69.62 19.3K
11:21 69.64 69.70 69.64 69.70 19.9K
11:22 69.74 69.74 69.70 69.74 7.6K
11:23 69.74 69.74 69.70 69.72 6.9K
11:24 69.71 69.71 69.67 69.69 19.7K
11:25 69.67 69.69 69.67 69.67 44.5K
11:26 69.67 69.73 69.66 69.73 3.0K
11:27 69.73 69.73 69.72 69.73 8.0K
11:28 69.72 69.75 69.70 69.75 9.9K
11:29 69.72 69.75 69.72 69.73 26.6K
11:30 69.74 69.74 69.64 69.71 47.6K
11:31 69.71 69.71 69.67 69.70 2.9K
11:32 69.70 69.75 69.70 69.75 5.5K
11:33 69.75 69.75 69.71 69.74 9.5K
11:34 69.74 69.74 69.71 69.71 12.2K
11:35 69.71 69.71 69.70 69.70 16.3K
11:36 69.66 69.68 69.66 69.67 41.0K
11:37 69.67 69.67 69.60 69.62 49.5K
11:38 69.62 69.69 69.62 69.67 36.6K
11:39 69.69 69.69 69.61 69.64 20.9K
11:40 69.64 69.64 69.61 69.62 11.2K
11:41 69.61 69.62 69.57 69.59 109.6K
11:42 69.59 69.59 69.56 69.56 12.2K
11:43 69.56 69.57 69.54 69.57 28.9K
11:44 69.57 69.59 69.52 69.52 46.9K
11:45 69.52 69.52 69.43 69.48 232.0K
11:46 69.48 69.48 69.44 69.47 52.2K
11:47 69.45 69.52 69.40 69.49 70.0K
11:48 69.42 69.47 69.42 69.44 45.1K
11:49 69.42 69.45 69.32 69.40 154.2K
11:50 69.40 69.41 69.33 69.41 132.0K
11:51 69.41 69.41 69.31 69.31 51.0K
11:52 69.31 69.33 69.30 69.30 36.5K
11:53 69.33 69.34 69.30 69.34 12.8K
11:54 69.33 69.39 69.33 69.37 29.0K
11:55 69.34 69.38 69.30 69.34 16.3K
11:56 69.34 69.34 69.30 69.30 55.7K
11:57 69.28 69.30 69.22 69.22 53.6K
11:58 69.23 69.24 69.21 69.23 27.6K
11:59 69.23 69.27 69.23 69.27 17.4K
12:00 69.24 69.24 69.14 69.14 107.9K
12:01 69.18 69.23 69.16 69.23 87.8K
12:02 69.23 69.29 69.23 69.28 10.5K
12:03 69.28 69.30 69.22 69.26 30.3K
12:04 69.29 69.29 69.21 69.22 46.8K
12:05 69.22 69.22 69.18 69.20 16.4K
12:06 69.20 69.21 69.19 69.21 19.6K
12:07 69.20 69.26 69.20 69.25 16.7K
12:08 69.26 69.26 69.20 69.24 36.8K
12:09 69.23 69.23 69.20 69.23 21.2K
12:10 69.24 69.33 69.24 69.32 49.4K
12:11 69.30 69.31 69.30 69.31 7.1K
12:12 69.31 69.31 69.25 69.29 85.3K
12:13 69.29 69.30 69.20 69.24 19.0K
12:14 69.23 69.23 69.14 69.18 52.1K
12:15 69.19 69.19 69.11 69.12 129.7K
12:16 69.12 69.14 69.05 69.05 82.8K
12:17 69.06 69.10 69.06 69.10 44.3K
12:18 69.11 69.17 69.11 69.16 17.4K
12:19 69.15 69.15 69.12 69.14 10.5K
12:20 69.14 69.19 69.12 69.12 34.2K
12:21 69.12 69.12 69.05 69.09 45.5K
12:22 69.07 69.09 69.05 69.09 32.7K
12:23 69.09 69.12 69.08 69.12 12.3K
12:24 69.12 69.16 69.09 69.09 24.0K
12:25 69.09 69.10 69.05 69.09 28.1K
12:26 69.09 69.09 69.05 69.07 33.7K
12:27 69.06 69.06 69.00 69.00 282.2K
12:28 69.00 69.03 68.99 69.00 31.7K
12:29 69.02 69.08 69.00 69.08 19.3K
12:30 69.08 69.08 69.01 69.06 30.6K
12:31 69.06 69.17 69.06 69.17 101.0K
12:32 69.17 69.17 69.11 69.13 44.9K
12:33 69.15 69.15 69.09 69.09 25.8K
12:34 69.09 69.09 69.05 69.06 9.1K
12:35 69.06 69.06 69.01 69.01 28.2K
12:36 69.02 69.04 68.99 69.02 37.0K
12:37 69.03 69.05 69.01 69.05 23.8K
12:38 69.02 69.10 68.99 69.10 42.3K
12:39 69.07 69.07 69.00 69.02 19.4K
12:40 69.02 69.03 69.00 69.03 12.4K
12:41 69.03 69.04 69.00 69.03 5.7K
12:42 69.03 69.06 69.03 69.05 40.7K
12:43 69.03 69.03 68.98 69.00 33.9K
12:44 68.98 69.00 68.91 68.91 48.8K
12:45 68.86 68.88 68.84 68.86 80.7K
12:46 68.86 68.92 68.86 68.88 25.4K
12:47 68.88 68.88 68.85 68.85 12.1K
12:48 68.85 68.90 68.85 68.88 43.3K
12:49 68.87 68.87 68.81 68.84 37.7K
12:50 68.84 68.85 68.82 68.83 22.6K
12:51 68.83 68.83 68.71 68.71 86.0K
12:52 68.77 68.77 68.72 68.74 66.5K
12:53 68.75 68.75 68.71 68.73 37.2K
12:54 68.73 68.81 68.70 68.76 59.6K
12:55 68.76 68.76 68.62 68.70 196.4K
12:56 68.70 68.74 68.65 68.74 24.5K
12:57 68.74 68.78 68.70 68.72 17.3K
12:58 68.70 68.72 68.70 68.71 17.9K
12:59 68.77 68.77 68.76 68.76 20.6K
13:00 68.76 68.76 68.64 68.64 38.7K
13:01 68.64 68.72 68.61 68.72 119.9K
13:02 68.76 68.79 68.70 68.73 30.9K
13:03 68.73 68.77 68.73 68.74 7.9K
13:04 68.73 68.74 68.67 68.72 37.1K
13:05 68.72 68.74 68.70 68.74 22.8K
13:06 68.78 68.80 68.72 68.75 64.3K
13:07 68.75 68.79 68.73 68.78 29.8K
13:08 68.78 68.78 68.73 68.74 17.6K
13:09 68.74 68.79 68.73 68.79 16.9K
13:10 68.78 68.79 68.73 68.79 29.3K
13:11 68.82 68.83 68.78 68.80 22.4K
13:12 68.80 68.82 68.75 68.79 19.9K
13:13 68.79 68.82 68.78 68.81 16.7K
13:14 68.82 68.82 68.78 68.80 12.6K
13:15 68.80 68.80 68.76 68.76 43.0K
13:16 68.76 68.81 68.76 68.79 18.7K
13:17 68.80 68.81 68.77 68.79 20.7K
13:18 68.79 68.80 68.75 68.77 36.5K
13:19 68.77 68.81 68.75 68.77 11.3K
13:20 68.79 68.79 68.71 68.72 21.8K
13:21 68.72 68.75 68.68 68.74 84.7K
13:22 68.69 68.76 68.69 68.73 13.0K
13:23 68.73 68.78 68.73 68.78 7.7K
13:24 68.77 68.79 68.75 68.78 10.8K
13:25 68.78 68.83 68.78 68.83 14.4K
13:26 68.85 68.85 68.83 68.84 8.3K
13:27 68.84 68.88 68.82 68.88 22.3K
13:28 68.88 68.88 68.85 68.86 27.7K
13:29 68.86 68.86 68.83 68.83 42.9K
13:30 68.83 68.85 68.83 68.85 22.4K
13:31 68.85 68.86 68.84 68.86 15.4K
13:32 68.86 68.87 68.85 68.86 9.8K
13:33 68.89 68.89 68.88 68.89 9.6K
13:34 68.90 68.93 68.89 68.93 62.5K
13:35 68.93 68.95 68.90 68.93 55.5K
13:36 68.93 68.93 68.90 68.90 7.4K
13:37 68.90 68.93 68.88 68.93 16.0K
13:38 68.91 68.93 68.91 68.93 14.5K
13:39 68.93 68.93 68.91 68.92 5.6K
13:40 68.93 68.93 68.89 68.89 10.6K
13:41 68.91 68.94 68.90 68.92 14.1K
13:42 68.93 68.95 68.92 68.92 7.7K
13:43 68.92 68.92 68.88 68.91 13.8K
13:44 68.94 68.95 68.93 68.94 25.5K
13:45 68.91 68.93 68.90 68.90 14.6K
13:46 68.90 68.90 68.83 68.83 24.9K
13:47 68.83 68.83 68.81 68.82 29.9K
13:48 68.82 68.82 68.75 68.75 24.3K
13:49 68.79 68.82 68.73 68.82 30.9K
13:50 68.82 68.84 68.79 68.80 16.8K
13:51 68.87 68.87 68.81 68.85 21.5K
13:52 68.85 68.88 68.84 68.85 14.3K
13:53 68.87 68.87 68.82 68.84 19.3K
13:54 68.84 68.89 68.84 68.89 20.9K
13:55 68.89 68.90 68.85 68.85 17.7K
13:56 68.86 68.93 68.85 68.89 12.3K
13:57 68.89 68.94 68.88 68.93 16.9K
13:58 68.93 68.93 68.87 68.87 10.7K
13:59 68.87 68.88 68.85 68.88 22.0K
14:00 68.88 68.88 68.83 68.83 5.4K
14:01 68.80 68.83 68.74 68.78 43.2K
14:02 68.82 68.83 68.82 68.83 7.0K
14:03 68.83 68.83 68.80 68.82 9.1K
14:04 68.88 68.88 68.83 68.87 24.7K
14:05 68.85 68.88 68.83 68.87 44.8K
14:06 68.88 68.88 68.82 68.82 7.6K
14:07 68.85 68.89 68.84 68.87 20.6K
14:08 68.87 68.87 68.83 68.85 5.4K
14:09 68.85 68.94 68.83 68.92 20.2K
14:10 68.89 68.92 68.89 68.90 11.5K
14:11 68.92 68.92 68.89 68.89 18.2K
14:12 68.89 68.90 68.85 68.85 8.7K
14:13 68.87 68.87 68.83 68.83 11.2K
14:14 68.84 68.84 68.80 68.80 13.0K
14:15 68.82 68.87 68.80 68.84 20.7K
14:16 68.85 68.89 68.83 68.86 67.0K
14:17 68.82 68.83 68.81 68.83 18.4K
14:18 68.82 68.85 68.82 68.84 7.3K
14:19 68.84 68.88 68.84 68.86 13.7K
14:20 68.86 68.86 68.85 68.86 11.0K
14:21 68.86 68.87 68.84 68.84 10.2K
14:22 68.84 68.86 68.82 68.86 14.4K
14:23 68.86 68.86 68.82 68.83 27.9K
14:24 68.85 68.86 68.80 68.86 20.6K
14:25 68.86 68.86 68.81 68.81 43.9K
14:26 68.80 68.82 68.79 68.81 53.7K
14:27 68.81 68.81 68.80 68.81 6.9K
14:28 68.82 68.82 68.80 68.82 14.4K
14:29 68.82 68.84 68.80 68.84 11.5K
14:30 68.84 68.84 68.80 68.80 20.8K
14:31 68.80 68.85 68.80 68.80 11.2K
14:32 68.84 68.84 68.80 68.80 26.9K
14:33 68.80 68.80 68.77 68.79 20.3K
14:34 68.79 68.79 68.77 68.79 34.0K
14:35 68.79 68.79 68.75 68.76 16.7K
14:36 68.76 68.76 68.67 68.67 51.9K
14:37 68.67 68.77 68.67 68.71 32.3K
14:38 68.72 68.72 68.68 68.70 6.7K
14:39 68.68 68.70 68.68 68.69 27.3K
14:40 68.69 68.69 68.66 68.67 13.3K
14:41 68.68 68.68 68.63 68.63 115.0K
14:42 68.67 68.67 68.65 68.66 12.2K
14:43 68.66 68.74 68.65 68.74 20.0K
14:44 68.78 68.79 68.74 68.76 27.1K
14:45 68.79 68.86 68.76 68.85 38.5K
14:46 68.85 68.85 68.78 68.81 17.2K
14:47 68.81 68.84 68.79 68.83 15.6K
14:48 68.84 68.84 68.80 68.80 9.2K
14:49 68.79 68.83 68.78 68.82 21.4K
14:50 68.81 68.82 68.78 68.80 14.3K
14:51 68.81 68.83 68.76 68.77 80.6K
14:52 68.75 68.75 68.73 68.74 12.4K
14:53 68.73 68.73 68.70 68.71 17.2K
14:54 68.71 68.75 68.65 68.65 61.3K
14:55 68.67 68.67 68.63 68.66 87.1K
14:56 68.66 68.67 68.66 68.67 20.3K
14:57 68.67 68.69 68.62 68.66 111.6K
14:58 68.64 68.70 68.61 68.67 26.8K
14:59 68.70 68.75 68.69 68.72 94.3K
15:00 68.71 68.77 68.71 68.76 43.8K
15:01 68.75 68.77 68.68 68.68 74.9K
15:02 68.71 68.72 68.67 68.69 54.2K
15:03 68.68 68.70 68.68 68.70 13.5K
15:04 68.70 68.70 68.67 68.69 38.6K
15:05 68.69 68.71 68.68 68.71 55.5K
15:06 68.71 68.71 68.69 68.69 30.5K
15:07 68.70 68.71 68.68 68.71 48.5K
15:08 68.71 68.74 68.71 68.72 60.7K
15:09 68.72 68.79 68.70 68.79 197.3K
15:10 68.80 68.80 68.75 68.80 49.8K
15:11 68.78 68.87 68.78 68.81 219.1K
15:12 68.82 68.84 68.80 68.84 42.3K
15:13 68.84 68.84 68.76 68.77 74.0K
15:14 68.79 68.79 68.71 68.74 79.4K
15:15 68.74 68.74 68.66 68.66 155.0K
15:16 68.66 68.66 68.61 68.63 113.6K
15:17 68.64 68.64 68.62 68.62 66.2K
15:18 68.62 68.62 68.60 68.61 117.8K
15:19 68.59 68.59 68.55 68.58 163.7K
15:20 68.57 68.59 68.55 68.58 288.8K
15:21 68.58 68.58 68.56 68.57 56.2K
15:22 68.57 68.57 68.56 68.56 69.9K
15:23 68.56 68.56 68.54 68.55 37.1K
15:24 68.55 68.61 68.50 68.61 403.6K
15:25 68.61 68.62 68.60 68.61 50.8K
15:26 68.61 68.61 68.57 68.60 86.2K
15:27 68.60 68.60 68.56 68.57 85.3K
15:28 68.57 68.57 68.51 68.51 73.0K
15:29 68.54 68.63 68.54 68.63 126.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし