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 68.50 68.50 68.50 68.50 24.2K
09:15 68.63 68.63 68.46 68.54 147.7K
09:16 68.50 68.53 68.35 68.36 123.2K
09:17 68.37 68.50 68.34 68.34 93.1K
09:18 68.30 68.32 68.25 68.32 95.1K
09:19 68.25 68.39 68.25 68.38 90.5K
09:20 68.33 68.37 68.25 68.25 78.8K
09:21 68.25 68.31 68.20 68.31 192.5K
09:22 68.34 68.41 68.34 68.36 33.3K
09:23 68.31 68.35 68.27 68.30 25.1K
09:24 68.27 68.36 68.27 68.36 43.8K
09:25 68.33 68.36 68.22 68.22 86.7K
09:26 68.29 68.31 68.25 68.29 51.6K
09:27 68.28 68.29 68.19 68.19 69.2K
09:28 68.20 68.25 68.20 68.23 35.9K
09:29 68.23 68.23 68.18 68.21 74.3K
09:30 68.21 68.21 68.00 68.00 255.2K
09:31 68.01 68.10 67.97 68.04 182.4K
09:32 68.06 68.19 68.06 68.18 60.9K
09:33 68.17 68.22 68.17 68.22 45.2K
09:34 68.21 68.21 68.07 68.09 33.9K
09:35 68.07 68.09 68.03 68.09 87.4K
09:36 68.08 68.09 68.02 68.03 58.1K
09:37 68.09 68.10 68.05 68.10 46.9K
09:38 68.03 68.09 68.02 68.09 32.4K
09:39 68.09 68.10 68.09 68.10 20.6K
09:40 68.10 68.15 68.08 68.13 96.6K
09:41 68.12 68.21 68.10 68.18 58.8K
09:42 68.22 68.22 68.20 68.20 21.5K
09:43 68.20 68.21 68.14 68.14 51.1K
09:44 68.16 68.16 68.11 68.12 21.5K
09:45 68.07 68.15 68.06 68.15 79.4K
09:46 68.12 68.18 68.12 68.18 14.1K
09:47 68.18 68.21 68.18 68.21 20.2K
09:48 68.22 68.22 68.14 68.14 109.8K
09:49 68.14 68.16 68.08 68.10 39.5K
09:50 68.08 68.19 68.08 68.14 37.4K
09:51 68.14 68.15 68.10 68.10 31.5K
09:52 68.13 68.13 68.06 68.07 39.5K
09:53 68.03 68.06 67.97 67.97 199.6K
09:54 67.96 68.05 67.96 67.97 71.5K
09:55 67.99 67.99 67.91 67.91 81.1K
09:56 68.00 68.00 67.96 67.96 63.0K
09:57 67.95 67.95 67.88 67.88 86.2K
09:58 67.87 68.00 67.87 68.00 69.6K
09:59 68.00 68.00 67.98 67.99 31.3K
10:00 68.03 68.03 67.91 67.91 27.8K
10:01 67.91 67.93 67.89 67.90 51.5K
10:02 67.88 67.93 67.85 67.92 52.2K
10:03 67.92 67.98 67.92 67.95 37.9K
10:04 67.93 67.94 67.83 67.84 27.0K
10:05 67.84 67.88 67.81 67.82 48.2K
10:06 67.84 67.84 67.80 67.83 80.7K
10:07 67.83 67.83 67.75 67.77 37.6K
10:08 67.80 67.83 67.76 67.83 60.9K
10:09 67.80 67.81 67.78 67.79 13.2K
10:10 67.80 67.83 67.75 67.83 54.7K
10:11 67.83 67.85 67.82 67.83 25.3K
10:12 67.83 67.85 67.80 67.85 25.8K
10:13 67.84 67.85 67.81 67.84 7.6K
10:14 67.85 67.87 67.84 67.85 22.5K
10:15 67.81 67.85 67.78 67.80 38.3K
10:16 67.76 67.80 67.72 67.76 87.7K
10:17 67.79 67.81 67.77 67.77 21.5K
10:18 67.75 67.75 67.68 67.68 98.9K
10:19 67.70 67.70 67.67 67.70 72.8K
10:20 67.73 67.73 67.70 67.73 16.4K
10:21 67.73 67.75 67.70 67.73 25.5K
10:22 67.73 67.73 67.70 67.73 33.4K
10:23 67.73 67.79 67.71 67.78 20.5K
10:24 67.79 67.79 67.75 67.75 13.0K
10:25 67.75 67.75 67.72 67.75 36.3K
10:26 67.75 67.75 67.67 67.70 28.2K
10:27 67.70 67.71 67.69 67.71 10.8K
10:28 67.70 67.74 67.69 67.69 33.1K
10:29 67.70 67.70 67.66 67.69 25.1K
10:30 67.69 67.69 67.61 67.66 132.2K
10:31 67.67 67.70 67.67 67.70 41.4K
10:32 67.69 67.70 67.68 67.70 77.0K
10:33 67.69 67.69 67.63 67.65 51.3K
10:34 67.63 67.65 67.60 67.63 57.6K
10:35 67.61 67.61 67.58 67.60 46.7K
10:36 67.61 67.61 67.55 67.58 66.8K
10:37 67.52 67.57 67.50 67.57 149.5K
10:38 67.56 67.60 67.56 67.60 69.7K
10:39 67.61 67.64 67.60 67.64 57.2K
10:40 67.65 67.65 67.61 67.61 23.1K
10:41 67.61 67.61 67.59 67.60 17.2K
10:42 67.60 67.63 67.57 67.59 32.2K
10:43 67.62 67.63 67.55 67.55 17.9K
10:44 67.55 67.59 67.53 67.59 48.9K
10:45 67.55 67.58 67.50 67.53 40.6K
10:46 67.51 67.63 67.51 67.63 30.6K
10:47 67.64 67.69 67.64 67.69 23.0K
10:48 67.71 67.71 67.64 67.64 26.2K
10:49 67.65 67.68 67.64 67.68 12.9K
10:50 67.68 67.70 67.61 67.61 30.3K
10:51 67.61 67.69 67.61 67.69 3.7K
10:52 67.67 67.69 67.65 67.65 13.2K
10:53 67.68 67.69 67.65 67.69 2.5K
10:54 67.67 67.71 67.67 67.70 50.8K
10:55 67.72 67.86 67.72 67.80 41.7K
10:56 67.82 67.90 67.82 67.88 27.7K
10:57 67.87 67.90 67.81 67.85 36.1K
10:58 67.84 67.84 67.75 67.75 9.6K
10:59 67.78 67.82 67.78 67.82 8.5K
11:00 67.82 67.82 67.80 67.81 7.3K
11:01 67.80 67.81 67.72 67.72 13.8K
11:02 67.72 67.75 67.70 67.75 57.9K
11:03 67.77 67.77 67.70 67.70 33.6K
11:04 67.73 67.73 67.71 67.72 4.2K
11:05 67.72 67.72 67.62 67.62 30.9K
11:06 67.63 67.66 67.62 67.65 15.3K
11:07 67.65 67.65 67.63 67.65 3.2K
11:08 67.65 67.65 67.62 67.62 14.7K
11:09 67.65 67.65 67.58 67.61 33.7K
11:10 67.61 67.64 67.58 67.64 4.9K
11:11 67.64 67.68 67.64 67.68 38.9K
11:12 67.68 67.68 67.66 67.67 4.7K
11:13 67.68 67.72 67.68 67.71 64.6K
11:14 67.71 67.71 67.68 67.70 3.6K
11:15 67.70 67.70 67.65 67.67 20.5K
11:16 67.67 67.67 67.62 67.67 107.8K
11:17 67.67 67.67 67.60 67.60 63.2K
11:18 67.60 67.63 67.54 67.54 30.0K
11:19 67.54 67.58 67.54 67.58 19.8K
11:20 67.56 67.59 67.54 67.55 25.5K
11:21 67.55 67.60 67.55 67.56 12.1K
11:22 67.57 67.60 67.55 67.60 6.3K
11:23 67.60 67.60 67.54 67.59 18.4K
11:24 67.59 67.59 67.55 67.57 10.5K
11:25 67.56 67.57 67.55 67.55 13.1K
11:26 67.56 67.57 67.53 67.53 151.1K
11:27 67.50 67.52 67.44 67.44 710.8K
11:28 67.42 67.47 67.40 67.47 61.4K
11:29 67.44 67.50 67.44 67.50 23.7K
11:30 67.45 67.50 67.44 67.50 155.9K
11:31 67.50 67.59 67.50 67.56 64.6K
11:32 67.56 67.67 67.56 67.63 26.8K
11:33 67.63 67.63 67.58 67.58 10.1K
11:34 67.60 67.60 67.55 67.60 52.0K
11:35 67.60 67.62 67.58 67.58 11.7K
11:36 67.57 67.58 67.50 67.53 17.8K
11:37 67.53 67.55 67.43 67.48 52.5K
11:38 67.46 67.46 67.37 67.44 57.7K
11:39 67.44 67.54 67.43 67.52 8.4K
11:40 67.52 67.55 67.52 67.54 32.2K
11:41 67.52 67.52 67.48 67.49 12.6K
11:42 67.50 67.50 67.43 67.43 37.6K
11:43 67.46 67.46 67.39 67.43 64.5K
11:44 67.42 67.46 67.42 67.44 9.0K
11:45 67.41 67.46 67.41 67.45 2.6K
11:46 67.45 67.45 67.42 67.42 4.1K
11:47 67.45 67.45 67.43 67.45 3.4K
11:48 67.46 67.49 67.45 67.47 6.8K
11:49 67.47 67.47 67.46 67.47 7.6K
11:50 67.45 67.47 67.44 67.47 8.7K
11:51 67.43 67.44 67.41 67.44 7.8K
11:52 67.44 67.44 67.41 67.41 4.5K
11:53 67.41 67.43 67.40 67.43 13.7K
11:54 67.40 67.43 67.40 67.43 6.0K
11:55 67.42 67.43 67.42 67.42 12.1K
11:56 67.40 67.40 67.33 67.34 95.8K
11:57 67.34 67.38 67.32 67.38 63.0K
11:58 67.38 67.39 67.35 67.38 5.6K
11:59 67.38 67.38 67.35 67.37 12.8K
12:00 67.35 67.37 67.35 67.37 129.9K
12:01 67.36 67.39 67.35 67.35 116.8K
12:02 67.35 67.39 67.35 67.36 52.5K
12:03 67.36 67.36 67.31 67.33 72.2K
12:04 67.33 67.39 67.33 67.39 37.4K
12:05 67.38 67.39 67.33 67.33 31.2K
12:06 67.34 67.44 67.34 67.43 39.8K
12:07 67.44 67.45 67.41 67.44 22.6K
12:08 67.44 67.44 67.41 67.43 2.2K
12:09 67.43 67.45 67.43 67.45 9.2K
12:10 67.45 67.45 67.45 67.45 5.3K
12:11 67.45 67.45 67.44 67.45 8.0K
12:12 67.45 67.47 67.41 67.41 42.6K
12:13 67.40 67.41 67.40 67.41 5.0K
12:14 67.43 67.47 67.43 67.44 43.3K
12:15 67.41 67.47 67.40 67.43 5.4K
12:16 67.41 67.44 67.41 67.41 15.6K
12:17 67.43 67.43 67.35 67.35 20.8K
12:18 67.36 67.36 67.34 67.35 32.1K
12:19 67.35 67.36 67.30 67.34 26.9K
12:20 67.35 67.35 67.26 67.26 56.0K
12:21 67.26 67.31 67.26 67.28 8.8K
12:22 67.27 67.31 67.27 67.28 23.0K
12:23 67.26 67.32 67.25 67.31 5.2K
12:24 67.31 67.33 67.30 67.33 5.0K
12:25 67.32 67.37 67.30 67.36 13.6K
12:26 67.30 67.34 67.30 67.33 8.4K
12:27 67.28 67.34 67.28 67.34 6.8K
12:28 67.34 67.39 67.32 67.39 14.4K
12:29 67.39 67.39 67.32 67.32 16.2K
12:30 67.31 67.31 67.30 67.31 21.3K
12:31 67.30 67.31 67.29 67.29 11.7K
12:32 67.29 67.29 67.26 67.27 17.3K
12:33 67.26 67.27 67.19 67.25 51.3K
12:34 67.22 67.25 67.21 67.21 27.6K
12:35 67.21 67.21 67.17 67.20 18.9K
12:36 67.18 67.18 67.15 67.16 138.5K
12:37 67.18 67.18 67.10 67.11 123.7K
12:38 67.12 67.12 67.09 67.11 142.5K
12:39 67.11 67.11 67.06 67.08 13.5K
12:40 67.09 67.10 67.01 67.04 67.4K
12:41 67.01 67.06 67.01 67.05 22.2K
12:42 67.05 67.05 67.01 67.01 25.1K
12:43 67.04 67.04 66.93 67.00 356.3K
12:44 67.00 67.05 67.00 67.02 40.4K
12:45 67.00 67.00 66.95 66.95 27.4K
12:46 66.94 66.94 66.88 66.88 29.6K
12:47 66.90 67.05 66.88 67.02 114.2K
12:48 66.97 67.02 66.93 67.00 43.3K
12:49 66.97 66.97 66.93 66.93 11.9K
12:50 66.93 67.00 66.90 66.97 22.5K
12:51 66.93 66.96 66.91 66.91 39.4K
12:52 66.91 66.95 66.88 66.95 36.5K
12:53 66.95 66.97 66.90 66.97 30.8K
12:54 66.97 67.02 66.97 67.00 28.8K
12:55 66.98 67.01 66.97 66.98 19.6K
12:56 66.99 66.99 66.92 66.94 11.8K
12:57 66.96 66.96 66.92 66.95 2.2K
12:58 66.95 66.95 66.92 66.92 14.1K
12:59 66.92 66.95 66.92 66.92 4.2K
13:00 66.92 66.93 66.90 66.92 18.7K
13:01 66.92 66.98 66.91 66.96 34.0K
13:02 66.92 66.95 66.91 66.94 11.8K
13:03 66.94 66.96 66.92 66.92 21.3K
13:04 66.92 66.93 66.90 66.93 17.7K
13:05 66.90 66.95 66.90 66.95 15.2K
13:06 66.98 67.08 66.97 67.04 154.0K
13:07 67.05 67.11 67.05 67.10 85.5K
13:08 67.10 67.18 67.10 67.14 37.7K
13:09 67.10 67.14 67.10 67.14 8.4K
13:10 67.10 67.14 67.08 67.08 14.1K
13:11 67.07 67.07 67.01 67.02 20.9K
13:12 67.00 67.05 66.98 66.98 9.5K
13:13 67.00 67.00 66.96 67.00 6.3K
13:14 66.97 67.00 66.95 66.99 5.8K
13:15 66.99 66.99 66.96 66.99 6.8K
13:16 66.99 66.99 66.93 66.98 28.0K
13:17 66.98 66.98 66.96 66.97 12.7K
13:18 66.94 66.97 66.91 66.97 19.5K
13:19 66.97 67.01 66.94 66.94 43.9K
13:20 66.94 66.94 66.90 66.93 6.0K
13:21 66.94 66.99 66.94 66.98 14.1K
13:22 66.95 66.95 66.93 66.93 16.7K
13:23 66.93 66.95 66.91 66.92 13.4K
13:24 66.94 66.95 66.91 66.95 5.8K
13:25 66.94 66.99 66.91 66.97 20.0K
13:26 66.94 66.94 66.80 66.81 140.6K
13:27 66.82 66.98 66.82 66.97 105.1K
13:28 66.96 66.96 66.94 66.95 37.8K
13:29 66.96 66.99 66.95 66.97 82.4K
13:30 66.98 66.98 66.94 66.98 47.4K
13:31 66.93 66.99 66.93 66.99 7.6K
13:32 66.98 67.00 66.98 66.98 16.4K
13:33 66.96 66.99 66.93 66.99 12.7K
13:34 66.99 66.99 66.96 66.97 7.9K
13:35 66.97 67.00 66.97 66.99 34.1K
13:36 66.99 67.00 66.97 66.99 54.3K
13:37 66.99 66.99 66.90 66.95 197.0K
13:38 66.95 66.96 66.95 66.96 169.3K
13:39 66.96 66.99 66.91 66.94 206.3K
13:40 66.94 67.09 66.93 67.08 91.9K
13:41 67.07 67.08 67.03 67.05 21.2K
13:42 67.05 67.15 67.04 67.04 98.7K
13:43 67.04 67.05 66.95 66.99 55.4K
13:44 66.95 67.00 66.95 67.00 27.8K
13:45 66.99 67.00 66.97 66.97 12.6K
13:46 66.92 66.92 66.81 66.85 85.0K
13:47 66.86 66.90 66.85 66.90 25.5K
13:48 66.90 66.90 66.90 66.90 191.6K
13:49 66.90 67.02 66.90 67.02 264.0K
13:50 67.02 67.02 66.88 66.90 251.7K
13:51 66.90 66.90 66.89 66.90 26.9K
13:52 66.90 66.90 66.90 66.90 82.0K
13:53 66.90 66.90 66.90 66.90 146.1K
13:54 66.90 67.02 66.90 67.02 173.4K
13:55 67.00 67.00 66.97 66.99 172.5K
13:56 66.97 66.99 66.91 66.99 36.2K
13:57 66.95 66.99 66.95 66.99 4.1K
13:58 66.99 67.00 66.96 67.00 3.6K
13:59 67.00 67.03 66.90 66.90 148.8K
14:00 66.90 67.00 66.89 67.00 486.3K
14:01 67.02 67.02 67.00 67.01 104.1K
14:02 67.01 67.10 67.01 67.10 136.0K
14:03 67.03 67.07 67.03 67.07 18.4K
14:04 67.07 67.15 67.07 67.14 22.0K
14:05 67.09 67.23 67.09 67.23 112.1K
14:06 67.23 67.27 67.22 67.27 27.0K
14:07 67.29 67.29 67.25 67.27 7.5K
14:08 67.27 67.32 67.26 67.32 31.9K
14:09 67.30 67.30 67.25 67.25 81.1K
14:10 67.25 67.25 67.22 67.24 11.2K
14:11 67.24 67.30 67.18 67.30 120.1K
14:12 67.31 67.31 67.22 67.27 58.2K
14:13 67.24 67.29 67.24 67.29 12.9K
14:14 67.29 67.29 67.25 67.27 14.0K
14:15 67.26 67.33 67.26 67.33 12.2K
14:16 67.34 67.35 67.34 67.35 10.6K
14:17 67.35 67.38 67.35 67.38 15.0K
14:18 67.38 67.41 67.37 67.41 33.0K
14:19 67.41 67.43 67.38 67.40 51.4K
14:20 67.39 67.47 67.38 67.47 28.1K
14:21 67.48 67.50 67.45 67.49 69.6K
14:22 67.51 67.58 67.51 67.58 20.3K
14:23 67.57 67.57 67.51 67.52 52.6K
14:24 67.52 67.53 67.46 67.49 33.9K
14:25 67.48 67.48 67.41 67.41 23.7K
14:26 67.41 67.43 67.35 67.35 53.9K
14:27 67.35 67.35 67.30 67.34 63.1K
14:28 67.31 67.34 67.27 67.34 34.7K
14:29 67.34 67.34 67.30 67.34 22.6K
14:30 67.32 67.32 67.26 67.30 16.3K
14:31 67.30 67.43 67.26 67.43 39.7K
14:32 67.39 67.42 67.37 67.40 24.2K
14:33 67.39 67.41 67.37 67.41 3.8K
14:34 67.41 67.41 67.38 67.40 13.9K
14:35 67.37 67.40 67.35 67.35 19.8K
14:36 67.35 67.36 67.32 67.32 16.8K
14:37 67.35 67.40 67.33 67.33 31.5K
14:38 67.35 67.35 67.34 67.35 12.1K
14:39 67.34 67.39 67.34 67.39 12.3K
14:40 67.39 67.40 67.32 67.32 16.3K
14:41 67.31 67.31 67.14 67.16 144.4K
14:42 67.17 67.17 67.10 67.12 43.8K
14:43 67.14 67.19 67.12 67.15 20.1K
14:44 67.15 67.19 67.15 67.18 36.3K
14:45 67.19 67.19 67.16 67.17 2.1K
14:46 67.19 67.20 67.15 67.17 28.6K
14:47 67.16 67.20 67.16 67.19 8.2K
14:48 67.20 67.23 67.18 67.18 58.4K
14:49 67.22 67.22 67.15 67.15 43.8K
14:50 67.15 67.15 67.10 67.13 21.4K
14:51 67.13 67.16 67.11 67.11 24.3K
14:52 67.10 67.15 67.10 67.15 7.5K
14:53 67.15 67.15 67.14 67.15 33.3K
14:54 67.16 67.21 67.13 67.13 70.8K
14:55 67.13 67.13 67.08 67.09 24.6K
14:56 67.10 67.14 67.08 67.13 5.7K
14:57 67.14 67.16 67.14 67.15 6.2K
14:58 67.14 67.15 67.10 67.10 17.0K
14:59 67.10 67.11 67.10 67.10 16.9K
15:00 67.11 67.11 67.01 67.07 53.1K
15:01 67.05 67.12 67.05 67.09 121.3K
15:02 67.08 67.10 67.08 67.08 22.0K
15:03 67.08 67.10 67.08 67.10 13.7K
15:04 67.10 67.15 67.10 67.10 46.4K
15:05 67.14 67.19 67.14 67.19 26.0K
15:06 67.17 67.20 67.13 67.19 38.3K
15:07 67.16 67.16 67.11 67.13 58.4K
15:08 67.13 67.14 67.11 67.12 35.1K
15:09 67.11 67.15 67.10 67.15 59.7K
15:10 67.18 67.18 67.12 67.12 58.0K
15:11 67.09 67.13 67.06 67.12 88.3K
15:12 67.15 67.15 67.13 67.13 38.6K
15:13 67.13 67.15 67.10 67.13 40.1K
15:14 67.13 67.15 67.11 67.15 37.2K
15:15 67.15 67.15 67.10 67.12 123.4K
15:16 67.09 67.09 67.03 67.04 92.2K
15:17 67.05 67.05 67.01 67.03 26.2K
15:18 67.03 67.03 67.00 67.02 73.0K
15:19 67.02 67.02 67.02 67.02 24.5K
15:20 67.02 67.02 66.95 66.99 156.0K
15:21 66.97 67.04 66.97 67.03 189.1K
15:22 67.03 67.08 67.03 67.08 128.0K
15:23 67.07 67.08 67.07 67.08 103.2K
15:24 67.08 67.08 67.00 67.03 68.1K
15:25 67.00 67.00 66.96 66.97 81.0K
15:26 66.97 66.97 66.95 66.97 155.9K
15:27 66.96 66.97 66.96 66.97 76.5K
15:28 66.97 66.97 66.90 66.90 93.3K
15:29 66.91 67.08 66.85 67.04 378.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし