NMDC (NMDC)

NMDC
🏛️ インド →
77.10
最終更新: 2025-10-03
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 69.40 69.40 69.40 69.40 132.5K
09:15 69.07 69.07 68.58 68.90 301.1K
09:16 68.87 69.02 68.80 68.91 163.7K
09:17 68.89 68.89 68.72 68.84 106.3K
09:18 68.85 68.85 68.55 68.55 141.1K
09:19 68.55 68.58 68.50 68.53 97.2K
09:20 68.45 68.58 68.45 68.58 72.6K
09:21 68.58 68.82 68.58 68.74 91.7K
09:22 68.73 68.85 68.73 68.85 108.6K
09:23 68.85 68.90 68.78 68.88 76.4K
09:24 68.86 68.91 68.86 68.91 48.3K
09:25 68.90 68.93 68.88 68.91 42.4K
09:26 68.83 68.91 68.83 68.90 154.8K
09:27 68.90 68.90 68.81 68.81 69.4K
09:28 68.82 68.95 68.82 68.95 62.2K
09:29 68.95 69.00 68.91 69.00 59.2K
09:30 68.99 69.01 68.93 68.94 61.1K
09:31 68.93 68.93 68.75 68.76 142.7K
09:32 68.76 68.92 68.76 68.92 49.1K
09:33 68.89 68.90 68.84 68.84 46.9K
09:34 68.78 68.82 68.74 68.80 86.7K
09:35 68.82 68.83 68.77 68.83 37.9K
09:36 68.83 68.84 68.82 68.84 25.2K
09:37 68.90 68.91 68.87 68.88 55.8K
09:38 68.88 68.92 68.88 68.89 30.5K
09:39 68.87 68.93 68.87 68.92 30.0K
09:40 68.91 68.95 68.90 68.90 50.8K
09:41 68.87 68.90 68.87 68.90 51.9K
09:42 68.95 68.96 68.90 68.90 44.0K
09:43 68.90 68.91 68.90 68.91 23.7K
09:44 68.89 68.95 68.89 68.94 45.8K
09:45 68.92 68.92 68.90 68.92 38.0K
09:46 68.90 68.96 68.84 68.84 67.6K
09:47 68.85 68.91 68.85 68.87 61.6K
09:48 68.91 68.91 68.85 68.85 82.0K
09:49 68.85 68.91 68.85 68.91 35.9K
09:50 69.05 69.07 69.02 69.04 127.6K
09:51 69.03 69.06 68.95 68.95 78.6K
09:52 68.96 69.00 68.96 69.00 63.0K
09:53 68.95 69.00 68.94 68.99 40.1K
09:54 68.99 68.99 68.95 68.95 22.4K
09:55 68.95 68.97 68.90 68.92 50.8K
09:56 68.92 68.94 68.79 68.80 116.8K
09:57 68.80 68.80 68.70 68.80 110.6K
09:58 68.81 68.82 68.78 68.82 21.2K
09:59 68.79 68.84 68.79 68.83 13.0K
10:00 68.80 68.85 68.80 68.85 23.5K
10:01 68.85 68.87 68.77 68.77 84.1K
10:02 68.77 68.78 68.74 68.74 42.1K
10:03 68.70 68.75 68.70 68.75 26.2K
10:04 68.72 68.76 68.72 68.76 15.9K
10:05 68.77 68.84 68.77 68.82 51.3K
10:06 68.80 68.86 68.80 68.86 12.7K
10:07 68.85 68.88 68.80 68.80 28.2K
10:08 68.79 68.85 68.76 68.85 38.7K
10:09 68.84 68.86 68.80 68.80 16.2K
10:10 68.77 68.83 68.77 68.80 14.3K
10:11 68.80 68.80 68.75 68.80 10.7K
10:12 68.76 68.77 68.75 68.77 9.1K
10:13 68.76 68.76 68.71 68.76 24.7K
10:14 68.80 68.82 68.78 68.80 19.8K
10:15 68.80 68.80 68.75 68.76 33.2K
10:16 68.74 68.76 68.74 68.75 12.8K
10:17 68.75 68.76 68.74 68.76 8.1K
10:18 68.76 68.76 68.75 68.76 23.7K
10:19 68.74 68.76 68.74 68.76 5.7K
10:20 68.74 68.75 68.72 68.72 6.8K
10:21 68.75 68.75 68.72 68.73 10.5K
10:22 68.75 68.75 68.70 68.74 22.3K
10:23 68.72 68.72 68.60 68.64 137.5K
10:24 68.61 68.62 68.57 68.60 38.3K
10:25 68.60 68.60 68.55 68.58 25.3K
10:26 68.59 68.59 68.56 68.58 19.3K
10:27 68.57 68.63 68.56 68.60 28.4K
10:28 68.59 68.69 68.59 68.69 24.4K
10:29 68.69 68.70 68.68 68.70 19.2K
10:30 68.73 68.73 68.67 68.70 18.0K
10:31 68.70 68.70 68.65 68.69 11.4K
10:32 68.68 68.74 68.68 68.73 18.7K
10:33 68.70 68.73 68.69 68.70 25.4K
10:34 68.70 68.70 68.51 68.51 48.9K
10:35 68.43 68.45 68.38 68.45 359.6K
10:36 68.47 68.50 68.45 68.47 71.7K
10:37 68.46 68.57 68.46 68.55 31.7K
10:38 68.51 68.60 68.51 68.56 12.6K
10:39 68.59 68.72 68.59 68.72 30.2K
10:40 68.72 68.77 68.72 68.76 68.0K
10:41 68.73 68.73 68.67 68.71 20.8K
10:42 68.72 68.72 68.68 68.68 5.7K
10:43 68.66 68.71 68.66 68.68 27.0K
10:44 68.71 68.71 68.64 68.67 36.6K
10:45 68.68 68.68 68.61 68.65 19.6K
10:46 68.65 68.68 68.60 68.63 26.8K
10:47 68.65 68.68 68.63 68.64 19.5K
10:48 68.64 68.64 68.59 68.59 32.3K
10:49 68.60 68.60 68.54 68.58 28.2K
10:50 68.56 68.59 68.55 68.58 52.5K
10:51 68.57 68.58 68.51 68.51 23.8K
10:52 68.46 68.49 68.46 68.47 46.2K
10:53 68.44 68.47 68.38 68.38 32.0K
10:54 68.35 68.45 68.35 68.42 152.6K
10:55 68.49 68.56 68.47 68.49 37.1K
10:56 68.48 68.49 68.44 68.49 32.4K
10:57 68.49 68.49 68.47 68.49 11.8K
10:58 68.47 68.58 68.47 68.55 16.7K
10:59 68.57 68.59 68.56 68.59 13.2K
11:00 68.59 68.59 68.44 68.48 27.7K
11:01 68.48 68.55 68.47 68.51 10.8K
11:02 68.50 68.55 68.50 68.54 5.7K
11:03 68.54 68.55 68.53 68.55 22.0K
11:04 68.53 68.55 68.50 68.53 13.3K
11:05 68.52 68.55 68.51 68.51 15.8K
11:06 68.54 68.54 68.48 68.49 20.0K
11:07 68.49 68.49 68.42 68.42 26.5K
11:08 68.40 68.48 68.40 68.44 9.6K
11:09 68.41 68.47 68.41 68.46 8.2K
11:10 68.47 68.55 68.47 68.50 31.2K
11:11 68.47 68.49 68.47 68.48 5.2K
11:12 68.47 68.48 68.41 68.45 11.1K
11:13 68.41 68.45 68.40 68.45 17.9K
11:14 68.50 68.55 68.50 68.55 35.4K
11:15 68.55 68.55 68.51 68.51 59.2K
11:16 68.49 68.49 68.44 68.45 16.6K
11:17 68.45 68.46 68.42 68.45 22.8K
11:18 68.48 68.48 68.40 68.40 33.7K
11:19 68.39 68.43 68.39 68.41 15.7K
11:20 68.41 68.43 68.41 68.43 21.8K
11:21 68.43 68.44 68.40 68.40 12.6K
11:22 68.40 68.40 68.38 68.40 5.8K
11:23 68.37 68.40 68.28 68.36 61.8K
11:24 68.30 68.35 68.30 68.30 40.0K
11:25 68.28 68.29 68.25 68.28 75.2K
11:26 68.26 68.28 68.26 68.28 17.7K
11:27 68.26 68.33 68.26 68.30 33.5K
11:28 68.30 68.35 68.30 68.35 7.5K
11:29 68.35 68.36 68.31 68.33 26.7K
11:30 68.32 68.32 68.25 68.30 55.3K
11:31 68.31 68.31 68.28 68.28 9.7K
11:32 68.21 68.26 68.21 68.26 19.7K
11:33 68.24 68.25 68.19 68.19 64.9K
11:34 68.20 68.20 68.19 68.20 28.3K
11:35 68.20 68.29 68.20 68.25 149.3K
11:36 68.24 68.34 68.24 68.34 66.9K
11:37 68.32 68.40 68.32 68.40 20.3K
11:38 68.40 68.45 68.39 68.45 23.5K
11:39 68.45 68.50 68.45 68.50 19.0K
11:40 68.49 68.52 68.49 68.49 61.8K
11:41 68.48 68.48 68.42 68.45 9.3K
11:42 68.45 68.50 68.44 68.48 27.0K
11:43 68.44 68.46 68.41 68.46 11.9K
11:44 68.41 68.44 68.41 68.44 10.2K
11:45 68.44 68.46 68.38 68.40 43.4K
11:46 68.40 68.41 68.36 68.36 14.3K
11:47 68.36 68.36 68.31 68.32 16.6K
11:48 68.33 68.34 68.31 68.32 5.9K
11:49 68.32 68.35 68.32 68.35 13.2K
11:50 68.33 68.35 68.32 68.34 9.7K
11:51 68.33 68.34 68.28 68.30 25.7K
11:52 68.33 68.33 68.30 68.30 4.5K
11:53 68.28 68.30 68.28 68.30 23.3K
11:54 68.30 68.30 68.25 68.25 26.1K
11:55 68.25 68.25 68.20 68.24 12.6K
11:56 68.24 68.29 68.21 68.29 27.8K
11:57 68.28 68.29 68.21 68.23 11.1K
11:58 68.23 68.23 68.19 68.20 18.9K
11:59 68.19 68.24 68.19 68.21 41.1K
12:00 68.21 68.24 68.19 68.19 16.6K
12:01 68.19 68.26 68.19 68.23 29.5K
12:02 68.20 68.25 68.20 68.25 10.2K
12:03 68.22 68.31 68.22 68.31 7.4K
12:04 68.25 68.32 68.25 68.32 14.6K
12:05 68.29 68.33 68.28 68.33 5.7K
12:06 68.32 68.38 68.32 68.37 9.2K
12:07 68.38 68.49 68.38 68.43 177.9K
12:08 68.43 68.49 68.43 68.48 15.3K
12:09 68.49 68.49 68.47 68.47 22.6K
12:10 68.47 68.50 68.47 68.49 8.9K
12:11 68.48 68.54 68.47 68.50 85.9K
12:12 68.50 68.54 68.50 68.54 22.2K
12:13 68.54 68.61 68.53 68.57 115.9K
12:14 68.57 68.59 68.51 68.54 41.6K
12:15 68.54 68.54 68.50 68.50 14.1K
12:16 68.53 68.53 68.49 68.50 16.8K
12:17 68.49 68.50 68.47 68.47 16.9K
12:18 68.46 68.48 68.45 68.47 9.3K
12:19 68.47 68.47 68.44 68.44 11.0K
12:20 68.44 68.44 68.41 68.43 5.3K
12:21 68.40 68.41 68.40 68.40 24.9K
12:22 68.40 68.43 68.39 68.41 12.7K
12:23 68.38 68.39 68.33 68.36 19.5K
12:24 68.34 68.38 68.30 68.38 18.6K
12:25 68.35 68.38 68.34 68.37 5.0K
12:26 68.37 68.39 68.35 68.38 14.8K
12:27 68.39 68.39 68.33 68.33 14.6K
12:28 68.33 68.38 68.30 68.35 56.6K
12:29 68.34 68.35 68.32 68.34 4.6K
12:30 68.26 68.26 68.22 68.25 137.7K
12:31 68.25 68.27 68.24 68.26 31.0K
12:32 68.24 68.32 68.24 68.32 7.0K
12:33 68.30 68.30 68.26 68.26 20.1K
12:34 68.24 68.26 68.22 68.25 15.3K
12:35 68.22 68.25 68.21 68.24 16.1K
12:36 68.21 68.26 68.21 68.21 24.7K
12:37 68.22 68.29 68.22 68.28 44.6K
12:38 68.22 68.27 68.22 68.25 19.3K
12:39 68.22 68.22 68.21 68.21 7.2K
12:40 68.24 68.24 68.13 68.13 134.3K
12:41 68.13 68.14 68.10 68.14 47.0K
12:42 68.16 68.16 68.10 68.13 55.4K
12:43 68.13 68.14 68.11 68.13 7.5K
12:44 68.14 68.14 68.11 68.14 6.1K
12:45 68.14 68.16 68.13 68.14 93.7K
12:46 68.11 68.21 68.11 68.16 34.7K
12:47 68.20 68.27 68.20 68.27 135.4K
12:48 68.24 68.29 68.24 68.26 7.6K
12:49 68.26 68.26 68.22 68.22 126.3K
12:50 68.23 68.26 68.22 68.26 6.5K
12:51 68.29 68.29 68.19 68.19 45.3K
12:52 68.19 68.21 68.15 68.21 24.4K
12:53 68.17 68.20 68.17 68.19 5.0K
12:54 68.21 68.22 68.19 68.19 71.8K
12:55 68.20 68.28 68.19 68.23 148.8K
12:56 68.26 68.26 68.21 68.26 11.7K
12:57 68.23 68.28 68.23 68.24 13.4K
12:58 68.24 68.26 68.20 68.24 27.4K
12:59 68.21 68.24 68.21 68.21 9.5K
13:00 68.24 68.24 68.15 68.23 97.0K
13:01 68.25 68.29 68.22 68.25 11.8K
13:02 68.29 68.29 68.25 68.27 9.1K
13:03 68.30 68.34 68.30 68.30 16.7K
13:04 68.30 68.32 68.27 68.27 17.3K
13:05 68.27 68.33 68.27 68.33 6.4K
13:06 68.29 68.37 68.27 68.37 110.3K
13:07 68.37 68.37 68.32 68.34 7.9K
13:08 68.35 68.35 68.31 68.34 135.1K
13:09 68.34 68.36 68.34 68.34 10.9K
13:10 68.36 68.42 68.36 68.39 18.7K
13:11 68.39 68.42 68.38 68.38 14.8K
13:12 68.37 68.43 68.37 68.43 8.6K
13:13 68.42 68.48 68.41 68.48 45.0K
13:14 68.48 68.49 68.47 68.47 9.3K
13:15 68.49 68.49 68.41 68.41 15.1K
13:16 68.40 68.44 68.40 68.42 11.9K
13:17 68.45 68.48 68.44 68.46 21.4K
13:18 68.46 68.46 68.40 68.40 10.5K
13:19 68.39 68.43 68.38 68.43 9.2K
13:20 68.39 68.42 68.38 68.38 8.9K
13:21 68.34 68.40 68.34 68.40 11.0K
13:22 68.41 68.48 68.41 68.44 14.4K
13:23 68.40 68.45 68.40 68.44 21.7K
13:24 68.43 68.45 68.41 68.45 8.7K
13:25 68.42 68.45 68.42 68.45 5.2K
13:26 68.42 68.45 68.41 68.44 9.1K
13:27 68.44 68.46 68.40 68.41 9.5K
13:28 68.41 68.45 68.39 68.40 5.6K
13:29 68.42 68.44 68.40 68.41 5.2K
13:30 68.41 68.45 68.41 68.43 9.9K
13:31 68.44 68.52 68.42 68.52 131.9K
13:32 68.52 68.55 68.49 68.52 7.2K
13:33 68.55 68.55 68.51 68.51 14.6K
13:34 68.51 68.51 68.50 68.50 12.3K
13:35 68.47 68.58 68.47 68.53 249.5K
13:36 68.53 68.58 68.53 68.57 28.1K
13:37 68.55 68.60 68.55 68.60 26.6K
13:38 68.58 68.64 68.58 68.64 245.5K
13:39 68.62 68.62 68.58 68.58 37.8K
13:40 68.60 68.60 68.57 68.59 5.9K
13:41 68.59 68.61 68.59 68.60 5.3K
13:42 68.58 68.61 68.55 68.55 6.2K
13:43 68.56 68.56 68.47 68.51 169.2K
13:44 68.55 68.55 68.50 68.53 113.6K
13:45 68.52 68.53 68.47 68.50 18.4K
13:46 68.50 68.50 68.46 68.46 10.3K
13:47 68.49 68.49 68.42 68.43 39.5K
13:48 68.43 68.43 68.40 68.42 11.0K
13:49 68.40 68.42 68.30 68.37 46.2K
13:50 68.37 68.38 68.35 68.38 19.3K
13:51 68.35 68.38 68.30 68.38 153.5K
13:52 68.35 68.38 68.35 68.35 28.7K
13:53 68.34 68.36 68.32 68.34 42.2K
13:54 68.33 68.35 68.31 68.31 14.5K
13:55 68.31 68.32 68.29 68.32 22.0K
13:56 68.32 68.32 68.26 68.26 44.0K
13:57 68.26 68.28 68.23 68.28 32.0K
13:58 68.28 68.28 68.25 68.28 38.2K
13:59 68.27 68.28 68.25 68.28 12.4K
14:00 68.28 68.28 68.26 68.27 7.8K
14:01 68.27 68.29 68.27 68.29 12.6K
14:02 68.30 68.32 68.28 68.32 21.5K
14:03 68.30 68.33 68.30 68.31 7.2K
14:04 68.31 68.38 68.31 68.36 10.0K
14:05 68.36 68.41 68.36 68.38 30.1K
14:06 68.40 68.41 68.37 68.40 31.4K
14:07 68.37 68.38 68.35 68.38 10.5K
14:08 68.36 68.40 68.36 68.40 19.6K
14:09 68.38 68.40 68.37 68.38 9.8K
14:10 68.38 68.39 68.36 68.36 9.3K
14:11 68.37 68.37 68.32 68.34 60.2K
14:12 68.32 68.34 68.30 68.30 11.0K
14:13 68.31 68.32 68.22 68.26 98.4K
14:14 68.25 68.28 68.25 68.27 28.8K
14:15 68.25 68.27 68.19 68.20 53.5K
14:16 68.20 68.20 68.18 68.20 28.3K
14:17 68.18 68.23 68.18 68.20 38.8K
14:18 68.22 68.24 68.15 68.21 113.9K
14:19 68.16 68.21 68.16 68.21 41.6K
14:20 68.21 68.22 68.19 68.22 9.7K
14:21 68.21 68.21 68.14 68.19 163.7K
14:22 68.20 68.21 68.19 68.21 42.5K
14:23 68.21 68.22 68.20 68.20 15.3K
14:24 68.19 68.19 68.14 68.14 23.0K
14:25 68.14 68.16 68.12 68.14 12.2K
14:26 68.13 68.16 68.12 68.15 26.7K
14:27 68.15 68.19 68.15 68.16 13.7K
14:28 68.16 68.17 68.15 68.16 20.6K
14:29 68.16 68.25 68.16 68.24 89.8K
14:30 68.25 68.30 68.25 68.30 10.8K
14:31 68.29 68.30 68.28 68.30 28.8K
14:32 68.32 68.39 68.32 68.37 22.5K
14:33 68.37 68.42 68.37 68.41 22.0K
14:34 68.41 68.49 68.41 68.47 21.0K
14:35 68.49 68.53 68.47 68.52 19.5K
14:36 68.51 68.51 68.47 68.47 37.5K
14:37 68.50 68.50 68.45 68.47 10.8K
14:38 68.47 68.49 68.45 68.49 31.6K
14:39 68.46 68.49 68.46 68.48 25.0K
14:40 68.48 68.48 68.34 68.35 72.8K
14:41 68.40 68.44 68.39 68.44 31.4K
14:42 68.40 68.45 68.40 68.44 13.1K
14:43 68.42 68.48 68.42 68.48 14.3K
14:44 68.45 68.48 68.42 68.42 14.5K
14:45 68.42 68.48 68.42 68.48 13.5K
14:46 68.46 68.46 68.43 68.46 15.6K
14:47 68.46 68.46 68.42 68.45 18.6K
14:48 68.47 68.52 68.45 68.51 40.1K
14:49 68.49 68.54 68.49 68.54 24.9K
14:50 68.51 68.53 68.50 68.51 15.5K
14:51 68.51 68.51 68.50 68.50 8.1K
14:52 68.50 68.50 68.48 68.50 12.9K
14:53 68.50 68.53 68.48 68.52 50.1K
14:54 68.52 68.54 68.52 68.53 11.8K
14:55 68.52 68.52 68.49 68.51 23.8K
14:56 68.47 68.50 68.45 68.46 10.8K
14:57 68.46 68.49 68.43 68.45 17.8K
14:58 68.45 68.52 68.45 68.52 20.1K
14:59 68.52 68.58 68.52 68.56 110.3K
15:00 68.56 68.64 68.55 68.57 183.9K
15:01 68.57 68.64 68.57 68.60 104.1K
15:02 68.61 68.61 68.60 68.60 17.8K
15:03 68.58 68.58 68.53 68.56 44.9K
15:04 68.55 68.55 68.53 68.53 32.5K
15:05 68.51 68.53 68.50 68.52 37.5K
15:06 68.52 68.54 68.51 68.52 25.8K
15:07 68.51 68.52 68.50 68.51 28.8K
15:08 68.51 68.53 68.49 68.53 52.3K
15:09 68.50 68.59 68.50 68.57 102.6K
15:10 68.57 68.60 68.51 68.55 297.0K
15:11 68.55 68.57 68.54 68.55 50.1K
15:12 68.54 68.54 68.50 68.52 86.8K
15:13 68.53 68.53 68.51 68.51 39.3K
15:14 68.51 68.53 68.50 68.50 20.8K
15:15 68.51 68.51 68.42 68.50 244.1K
15:16 68.50 68.51 68.50 68.51 136.3K
15:17 68.50 68.52 68.50 68.51 33.1K
15:18 68.52 68.52 68.51 68.52 90.1K
15:19 68.51 68.55 68.51 68.54 107.3K
15:20 68.52 68.60 68.52 68.60 150.9K
15:21 68.59 68.60 68.59 68.60 104.4K
15:22 68.59 68.60 68.59 68.60 87.2K
15:23 68.56 68.56 68.51 68.52 160.2K
15:24 68.50 68.51 68.41 68.41 182.3K
15:25 68.42 68.42 68.32 68.35 77.9K
15:26 68.31 68.39 68.31 68.34 107.1K
15:27 68.35 68.35 68.31 68.35 62.1K
15:28 68.34 68.37 68.34 68.36 37.7K
15:29 68.36 68.50 68.32 68.50 196.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし