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 67.34 67.34 67.34 67.34 26.1K
09:15 67.37 67.70 67.37 67.70 161.5K
09:16 67.77 67.77 67.63 67.65 132.9K
09:17 67.62 67.71 67.55 67.67 39.9K
09:18 67.68 67.74 67.65 67.65 90.2K
09:19 67.62 67.62 67.46 67.46 74.5K
09:20 67.46 67.50 67.43 67.43 75.9K
09:21 67.36 67.46 67.35 67.35 43.8K
09:22 67.32 67.39 67.25 67.25 57.3K
09:23 67.25 67.33 67.18 67.33 212.9K
09:24 67.30 67.37 67.30 67.33 25.2K
09:25 67.33 67.35 67.26 67.33 41.9K
09:26 67.29 67.34 67.27 67.32 41.3K
09:27 67.27 67.38 67.27 67.38 67.7K
09:28 67.33 67.46 67.33 67.46 47.6K
09:29 67.45 67.45 67.35 67.35 20.1K
09:30 67.35 67.42 67.35 67.42 26.1K
09:31 67.42 67.42 67.27 67.27 14.6K
09:32 67.26 67.28 67.19 67.21 80.3K
09:33 67.26 67.29 67.25 67.27 26.4K
09:34 67.26 67.29 67.22 67.26 51.5K
09:35 67.29 67.29 67.23 67.26 18.9K
09:36 67.29 67.34 67.26 67.33 25.9K
09:37 67.31 67.35 67.31 67.35 24.3K
09:38 67.35 67.41 67.35 67.38 108.6K
09:39 67.38 67.38 67.34 67.38 39.0K
09:40 67.38 67.38 67.34 67.34 12.4K
09:41 67.34 67.41 67.34 67.40 25.9K
09:42 67.41 67.48 67.40 67.48 22.9K
09:43 67.48 67.53 67.48 67.53 23.0K
09:44 67.53 67.53 67.49 67.53 22.5K
09:45 67.53 67.65 67.53 67.64 89.6K
09:46 67.68 67.74 67.68 67.74 41.2K
09:47 67.74 67.84 67.74 67.84 55.0K
09:48 67.84 67.86 67.82 67.85 26.8K
09:49 67.83 67.83 67.78 67.78 14.7K
09:50 67.75 67.75 67.70 67.70 18.2K
09:51 67.65 67.69 67.61 67.61 31.5K
09:52 67.61 67.62 67.57 67.62 42.7K
09:53 67.60 67.60 67.55 67.55 16.0K
09:54 67.53 67.54 67.51 67.54 10.9K
09:55 67.53 67.55 67.51 67.51 29.2K
09:56 67.47 67.47 67.32 67.32 69.5K
09:57 67.39 67.42 67.35 67.39 49.4K
09:58 67.31 67.35 67.31 67.35 18.3K
09:59 67.35 67.40 67.35 67.38 20.0K
10:00 67.38 67.45 67.38 67.42 29.6K
10:01 67.41 67.50 67.41 67.45 36.5K
10:02 67.46 67.47 67.45 67.46 67.1K
10:03 67.47 67.55 67.47 67.51 11.7K
10:04 67.54 67.55 67.48 67.48 36.2K
10:05 67.47 67.47 67.43 67.45 27.2K
10:06 67.41 67.43 67.41 67.43 25.5K
10:07 67.43 67.43 67.37 67.37 16.5K
10:08 67.36 67.37 67.32 67.37 31.8K
10:09 67.42 67.42 67.40 67.42 2.4K
10:10 67.42 67.42 67.38 67.38 9.3K
10:11 67.40 67.47 67.40 67.45 22.3K
10:12 67.45 67.53 67.45 67.53 4.8K
10:13 67.55 67.55 67.55 67.55 20.5K
10:14 67.55 67.55 67.52 67.52 7.8K
10:15 67.53 67.58 67.52 67.57 16.6K
10:16 67.55 67.58 67.55 67.58 19.0K
10:17 67.56 67.67 67.56 67.64 36.6K
10:18 67.68 67.68 67.65 67.65 36.8K
10:19 67.65 67.68 67.63 67.63 44.3K
10:20 67.63 67.65 67.61 67.65 18.4K
10:21 67.62 67.67 67.62 67.67 9.8K
10:22 67.66 67.67 67.60 67.62 26.2K
10:23 67.64 67.64 67.61 67.61 12.2K
10:24 67.65 67.70 67.65 67.66 13.5K
10:25 67.71 67.78 67.69 67.78 15.3K
10:26 67.78 67.78 67.71 67.75 9.6K
10:27 67.74 67.82 67.74 67.79 141.5K
10:28 67.78 67.83 67.77 67.78 16.4K
10:29 67.75 67.80 67.75 67.77 23.4K
10:30 67.78 67.79 67.76 67.78 59.3K
10:31 67.81 67.85 67.81 67.85 14.7K
10:32 67.85 67.85 67.79 67.85 41.6K
10:33 67.87 68.00 67.86 68.00 67.3K
10:34 67.99 68.10 67.99 68.07 180.8K
10:35 68.07 68.07 67.97 68.00 79.6K
10:36 68.01 68.04 67.99 68.04 42.7K
10:37 68.01 68.15 68.01 68.15 54.5K
10:38 68.14 68.17 68.04 68.04 36.7K
10:39 68.04 68.04 67.93 67.96 105.1K
10:40 67.95 67.99 67.95 67.99 15.3K
10:41 67.98 68.00 67.86 67.86 159.9K
10:42 67.85 67.85 67.83 67.83 25.7K
10:43 67.85 67.88 67.83 67.88 8.5K
10:44 67.88 67.88 67.81 67.85 29.1K
10:45 67.85 67.85 67.76 67.77 41.5K
10:46 67.77 67.80 67.77 67.80 64.3K
10:47 67.77 67.80 67.77 67.80 16.1K
10:48 67.78 67.80 67.78 67.79 17.2K
10:49 67.79 67.80 67.77 67.79 12.2K
10:50 67.79 67.80 67.77 67.80 13.0K
10:51 67.77 67.80 67.77 67.80 5.3K
10:52 67.80 67.80 67.78 67.80 29.9K
10:53 67.80 67.80 67.78 67.80 180.9K
10:54 67.80 67.93 67.79 67.93 176.6K
10:55 67.93 67.97 67.92 67.93 27.8K
10:56 67.92 68.04 67.92 68.04 69.5K
10:57 68.04 68.04 67.92 67.94 14.5K
10:58 67.94 67.94 67.85 67.85 8.5K
10:59 67.87 67.88 67.84 67.85 6.3K
11:00 67.88 67.88 67.70 67.73 110.8K
11:01 67.77 67.83 67.76 67.81 24.2K
11:02 67.81 67.85 67.81 67.85 10.4K
11:03 67.84 67.85 67.81 67.85 175.7K
11:04 67.85 67.90 67.83 67.85 156.6K
11:05 67.85 67.92 67.85 67.89 117.7K
11:06 67.90 67.90 67.87 67.87 6.5K
11:07 67.86 67.90 67.86 67.89 10.7K
11:08 67.90 67.90 67.84 67.84 3.0K
11:09 67.84 67.90 67.84 67.90 29.0K
11:10 67.87 67.90 67.85 67.86 43.8K
11:11 67.86 67.89 67.86 67.88 19.3K
11:12 67.88 67.89 67.86 67.89 3.1K
11:13 67.89 68.07 67.89 68.07 204.9K
11:14 68.07 68.07 68.00 68.03 94.3K
11:15 68.00 68.09 68.00 68.09 6.1K
11:16 68.09 68.09 68.06 68.09 5.3K
11:17 68.09 68.09 68.06 68.07 20.5K
11:18 68.02 68.08 68.00 68.01 46.4K
11:19 68.03 68.04 68.00 68.01 39.1K
11:20 68.01 68.06 68.01 68.06 13.8K
11:21 68.06 68.09 68.06 68.09 22.2K
11:22 68.09 68.09 68.06 68.07 12.8K
11:23 68.07 68.10 68.06 68.09 18.8K
11:24 68.09 68.10 68.09 68.10 4.8K
11:25 68.09 68.10 68.09 68.09 11.2K
11:26 68.08 68.08 68.05 68.05 12.0K
11:27 68.08 68.08 68.04 68.06 57.3K
11:28 68.06 68.06 68.06 68.06 9.2K
11:29 68.01 68.05 68.01 68.02 14.0K
11:30 68.05 68.13 68.03 68.11 101.1K
11:31 68.15 68.18 68.13 68.18 47.0K
11:32 68.17 68.18 68.13 68.13 42.8K
11:33 68.10 68.14 68.07 68.14 2.7K
11:34 68.15 68.17 68.13 68.17 3.0K
11:35 68.17 68.17 68.01 68.05 85.9K
11:36 68.05 68.08 68.04 68.06 7.9K
11:37 68.06 68.06 68.01 68.04 16.9K
11:38 68.03 68.04 68.01 68.04 11.8K
11:39 68.03 68.07 68.03 68.07 9.4K
11:40 68.07 68.07 68.06 68.07 16.4K
11:41 68.05 68.07 68.03 68.07 4.4K
11:42 68.07 68.07 68.06 68.07 8.0K
11:43 68.06 68.06 68.04 68.05 7.2K
11:44 68.04 68.07 68.04 68.07 6.0K
11:45 68.05 68.05 68.04 68.04 13.2K
11:46 68.04 68.04 68.00 68.03 12.0K
11:47 68.03 68.05 68.03 68.04 9.5K
11:48 68.05 68.05 68.03 68.03 23.6K
11:49 68.04 68.04 68.03 68.04 17.0K
11:50 68.03 68.05 68.03 68.03 3.8K
11:51 68.05 68.05 67.95 67.96 96.2K
11:52 67.96 68.00 67.96 68.00 29.5K
11:53 67.99 68.02 67.98 68.02 25.5K
11:54 68.05 68.08 68.05 68.08 20.7K
11:55 68.08 68.11 68.07 68.08 23.4K
11:56 68.09 68.09 68.02 68.04 16.9K
11:57 68.04 68.04 68.02 68.02 0.9K
11:58 68.03 68.04 68.00 68.02 16.9K
11:59 68.03 68.03 67.98 67.98 23.5K
12:00 67.97 67.97 67.86 67.87 25.7K
12:01 67.90 67.92 67.88 67.90 29.5K
12:02 67.84 67.84 67.80 67.83 254.2K
12:03 67.85 67.90 67.83 67.90 111.2K
12:04 67.90 67.90 67.82 67.85 56.4K
12:05 67.83 67.86 67.83 67.86 16.9K
12:06 67.88 67.88 67.86 67.88 10.9K
12:07 67.89 67.89 67.85 67.85 3.9K
12:08 67.85 67.85 67.82 67.84 19.9K
12:09 67.84 67.86 67.80 67.86 42.0K
12:10 67.85 67.86 67.84 67.86 9.2K
12:11 67.86 67.86 67.85 67.85 9.6K
12:12 67.86 67.87 67.83 67.84 8.4K
12:13 67.86 67.88 67.84 67.84 8.7K
12:14 67.84 67.89 67.84 67.87 21.7K
12:15 67.87 67.87 67.84 67.85 31.7K
12:16 67.87 67.87 67.83 67.84 32.6K
12:17 67.83 67.83 67.76 67.82 92.0K
12:18 67.82 67.83 67.80 67.83 30.5K
12:19 67.84 67.85 67.79 67.79 46.2K
12:20 67.79 67.79 67.78 67.79 2.3K
12:21 67.79 67.79 67.72 67.72 25.7K
12:22 67.69 67.70 67.64 67.67 27.2K
12:23 67.65 67.66 67.56 67.56 45.8K
12:24 67.58 67.64 67.55 67.64 27.4K
12:25 67.63 67.63 67.57 67.60 17.1K
12:26 67.57 67.59 67.56 67.59 18.9K
12:27 67.56 67.57 67.54 67.57 27.0K
12:28 67.57 67.57 67.52 67.53 387.0K
12:29 67.53 67.55 67.46 67.46 54.7K
12:30 67.43 67.52 67.43 67.52 13.9K
12:31 67.51 67.53 67.50 67.53 4.4K
12:32 67.48 67.49 67.48 67.48 18.1K
12:33 67.48 67.48 67.46 67.46 31.4K
12:34 67.45 67.45 67.35 67.36 58.6K
12:35 67.36 67.44 67.32 67.44 38.6K
12:36 67.43 67.43 67.39 67.42 14.3K
12:37 67.43 67.44 67.40 67.44 24.7K
12:38 67.47 67.49 67.47 67.49 10.1K
12:39 67.49 67.49 67.47 67.47 15.3K
12:40 67.48 67.48 67.45 67.46 14.0K
12:41 67.43 67.46 67.43 67.43 54.3K
12:42 67.43 67.52 67.43 67.49 36.7K
12:43 67.54 67.55 67.49 67.54 16.7K
12:44 67.55 67.56 67.53 67.56 16.0K
12:45 67.56 67.56 67.52 67.54 4.7K
12:46 67.54 67.59 67.54 67.58 10.0K
12:47 67.58 67.58 67.55 67.55 16.0K
12:48 67.59 67.59 67.55 67.57 24.5K
12:49 67.55 67.59 67.55 67.59 5.5K
12:50 67.59 67.60 67.58 67.59 17.8K
12:51 67.58 67.64 67.58 67.64 4.8K
12:52 67.64 67.64 67.61 67.63 9.2K
12:53 67.62 67.63 67.60 67.60 10.6K
12:54 67.63 67.67 67.62 67.67 13.2K
12:55 67.67 67.68 67.67 67.68 18.6K
12:56 67.68 67.68 67.65 67.68 2.9K
12:57 67.68 67.71 67.68 67.71 19.2K
12:58 67.73 67.75 67.71 67.75 15.4K
12:59 67.74 67.78 67.73 67.73 19.8K
13:00 67.72 67.72 67.70 67.70 0.9K
13:01 67.70 67.70 67.65 67.68 20.1K
13:02 67.67 67.72 67.67 67.70 11.0K
13:03 67.72 67.73 67.69 67.73 14.1K
13:04 67.73 67.73 67.72 67.72 3.3K
13:05 67.74 67.76 67.73 67.74 37.3K
13:06 67.71 67.71 67.66 67.66 16.2K
13:07 67.69 67.77 67.69 67.77 28.7K
13:08 67.78 67.81 67.78 67.79 24.0K
13:09 67.77 67.79 67.77 67.78 5.1K
13:10 67.78 67.83 67.78 67.83 49.8K
13:11 67.81 67.83 67.78 67.81 25.8K
13:12 67.80 67.80 67.79 67.79 11.2K
13:13 67.80 67.83 67.75 67.75 33.4K
13:14 67.78 67.78 67.75 67.75 21.7K
13:15 67.78 67.78 67.74 67.78 7.7K
13:16 67.79 67.83 67.78 67.83 13.1K
13:17 67.83 67.84 67.82 67.84 11.8K
13:18 67.85 67.85 67.81 67.81 15.9K
13:19 67.84 67.87 67.84 67.87 29.1K
13:20 67.87 67.89 67.86 67.88 14.3K
13:21 67.88 67.89 67.86 67.88 32.5K
13:22 67.85 67.90 67.85 67.88 19.4K
13:23 67.88 67.88 67.84 67.84 7.8K
13:24 67.89 67.89 67.84 67.85 31.7K
13:25 67.86 67.86 67.85 67.86 18.1K
13:26 67.86 67.89 67.86 67.89 9.2K
13:27 67.91 67.91 67.87 67.87 18.0K
13:28 67.90 67.91 67.87 67.91 9.4K
13:29 67.91 67.93 67.90 67.90 35.2K
13:30 67.90 67.90 67.90 67.90 0.7K
13:31 67.90 67.92 67.90 67.92 16.7K
13:32 67.92 67.95 67.92 67.95 13.8K
13:33 67.93 67.93 67.90 67.90 32.0K
13:34 67.87 67.90 67.87 67.89 2.4K
13:35 67.89 67.92 67.89 67.92 7.1K
13:36 67.92 67.93 67.87 67.87 23.7K
13:37 67.90 67.91 67.87 67.87 2.2K
13:38 67.90 67.92 67.90 67.90 14.5K
13:39 67.90 67.97 67.90 67.97 37.6K
13:40 67.97 67.98 67.94 67.95 58.7K
13:41 67.95 67.95 67.89 67.89 5.8K
13:42 67.88 67.90 67.88 67.90 10.7K
13:43 67.91 67.95 67.91 67.91 25.4K
13:44 67.91 67.96 67.91 67.94 20.2K
13:45 67.96 67.96 67.94 67.94 14.1K
13:46 67.94 67.95 67.92 67.92 12.7K
13:47 67.95 67.99 67.95 67.98 27.0K
13:48 67.98 67.99 67.98 67.99 11.8K
13:49 67.98 67.99 67.98 67.99 35.3K
13:50 67.97 67.99 67.96 67.96 10.4K
13:51 67.97 67.97 67.96 67.97 14.7K
13:52 67.97 67.97 67.95 67.97 20.6K
13:53 67.95 67.97 67.95 67.97 8.6K
13:54 67.97 68.00 67.97 68.00 23.3K
13:55 67.98 67.99 67.97 67.97 29.9K
13:56 67.92 67.92 67.84 67.89 51.3K
13:57 67.89 67.92 67.87 67.88 19.9K
13:58 67.87 67.87 67.83 67.84 48.3K
13:59 67.85 67.87 67.80 67.82 46.9K
14:00 67.85 67.86 67.82 67.85 29.4K
14:01 67.82 67.85 67.82 67.85 16.0K
14:02 67.82 67.85 67.82 67.82 8.0K
14:03 67.83 67.84 67.76 67.80 40.1K
14:04 67.80 67.80 67.74 67.74 18.8K
14:05 67.77 67.77 67.70 67.73 34.3K
14:06 67.73 67.80 67.70 67.80 28.5K
14:07 67.81 67.83 67.81 67.83 50.1K
14:08 67.83 67.83 67.81 67.82 16.2K
14:09 67.83 67.83 67.81 67.82 1.0K
14:10 67.83 67.83 67.81 67.81 23.3K
14:11 67.79 67.80 67.79 67.79 35.9K
14:12 67.78 67.79 67.77 67.77 16.7K
14:13 67.77 67.85 67.77 67.84 12.7K
14:14 67.85 67.91 67.83 67.86 94.9K
14:15 67.86 67.98 67.86 67.94 116.7K
14:16 67.95 67.97 67.94 67.95 30.4K
14:17 67.95 67.97 67.95 67.95 8.3K
14:18 67.96 68.05 67.95 68.05 110.3K
14:19 68.08 68.08 68.04 68.04 69.4K
14:20 68.04 68.05 68.02 68.03 66.4K
14:21 68.02 68.02 67.96 68.00 16.0K
14:22 68.01 68.05 68.01 68.05 11.4K
14:23 68.05 68.06 68.04 68.06 9.8K
14:24 68.06 68.08 68.06 68.06 36.8K
14:25 68.06 68.07 68.04 68.04 32.2K
14:26 68.06 68.06 68.05 68.06 6.6K
14:27 68.06 68.06 67.95 67.97 47.7K
14:28 67.99 67.99 67.96 67.96 29.0K
14:29 67.96 67.98 67.96 67.98 9.4K
14:30 67.98 67.98 67.90 67.94 54.0K
14:31 67.94 67.94 67.92 67.93 7.3K
14:32 67.92 67.95 67.92 67.94 20.5K
14:33 67.94 67.95 67.90 67.90 69.0K
14:34 67.90 67.91 67.82 67.82 32.2K
14:35 67.83 67.93 67.83 67.93 26.9K
14:36 67.93 67.93 67.90 67.90 6.0K
14:37 67.92 67.95 67.90 67.95 19.0K
14:38 67.95 67.99 67.95 67.99 16.9K
14:39 67.98 68.00 67.98 67.99 35.4K
14:40 68.00 68.04 68.00 68.04 91.6K
14:41 68.04 68.05 68.02 68.05 21.4K
14:42 68.05 68.06 68.04 68.06 46.2K
14:43 68.04 68.08 68.04 68.08 36.8K
14:44 68.06 68.10 68.06 68.09 39.8K
14:45 68.10 68.13 68.09 68.13 67.3K
14:46 68.13 68.17 68.13 68.17 60.1K
14:47 68.16 68.19 68.16 68.19 111.0K
14:48 68.22 68.26 68.22 68.24 144.6K
14:49 68.24 68.26 68.23 68.26 90.5K
14:50 68.23 68.25 68.14 68.18 108.1K
14:51 68.15 68.15 68.08 68.08 86.3K
14:52 68.08 68.10 68.08 68.09 19.4K
14:53 68.09 68.10 68.09 68.10 47.9K
14:54 68.08 68.08 68.05 68.06 104.3K
14:55 68.06 68.08 68.06 68.07 34.2K
14:56 68.06 68.07 68.02 68.02 147.1K
14:57 68.02 68.10 68.02 68.10 56.9K
14:58 68.07 68.12 68.07 68.12 65.5K
14:59 68.12 68.15 68.06 68.06 79.0K
15:00 68.06 68.06 67.72 67.72 480.9K
15:01 67.66 67.78 67.63 67.78 346.4K
15:02 67.82 67.84 67.82 67.83 222.8K
15:03 67.82 67.88 67.78 67.78 311.3K
15:04 67.78 67.81 67.78 67.80 164.9K
15:05 67.79 67.87 67.79 67.81 236.1K
15:06 67.85 67.87 67.83 67.84 207.0K
15:07 67.90 67.95 67.87 67.95 175.9K
15:08 67.96 67.98 67.95 67.96 192.0K
15:09 67.97 67.97 67.96 67.96 131.0K
15:10 67.97 67.97 67.96 67.96 235.2K
15:11 67.96 67.96 67.94 67.95 248.3K
15:12 67.94 67.95 67.94 67.94 288.1K
15:13 67.94 67.95 67.94 67.94 75.9K
15:14 67.95 67.95 67.94 67.95 174.9K
15:15 67.94 67.95 67.94 67.94 235.4K
15:16 67.95 67.95 67.94 67.94 194.0K
15:17 67.95 67.95 67.94 67.94 323.9K
15:18 67.95 67.95 67.92 67.92 359.3K
15:19 67.92 68.08 67.92 68.08 385.5K
15:20 68.09 68.09 68.07 68.07 253.1K
15:21 68.08 68.08 68.07 68.07 89.7K
15:22 68.07 68.09 68.07 68.08 163.7K
15:23 68.08 68.09 68.08 68.09 277.3K
15:24 68.08 68.09 68.06 68.06 420.7K
15:25 68.05 68.06 68.02 68.03 354.5K
15:26 68.01 68.01 68.00 68.00 73.5K
15:27 68.01 68.01 67.99 68.00 416.1K
15:28 67.96 67.96 67.90 67.90 92.9K
15:29 67.96 67.96 67.80 67.94 110.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし