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 67.70 67.70 67.70 67.70 51.2K
09:15 67.70 67.85 67.70 67.81 115.2K
09:16 67.81 67.88 67.68 67.68 121.6K
09:17 67.70 67.70 67.51 67.51 52.2K
09:18 67.55 67.62 67.51 67.59 83.2K
09:19 67.54 67.64 67.54 67.59 61.5K
09:20 67.60 67.60 67.45 67.49 54.5K
09:21 67.49 67.49 67.35 67.42 198.1K
09:22 67.40 67.45 67.36 67.45 41.8K
09:23 67.45 67.58 67.42 67.54 74.2K
09:24 67.55 67.73 67.51 67.71 50.6K
09:25 67.71 67.72 67.59 67.59 69.1K
09:26 67.63 67.64 67.60 67.60 17.6K
09:27 67.62 67.62 67.42 67.46 48.1K
09:28 67.46 67.63 67.46 67.63 151.5K
09:29 67.63 67.75 67.60 67.73 77.5K
09:30 67.73 67.85 67.69 67.85 162.2K
09:31 67.84 67.98 67.84 67.90 134.2K
09:32 67.92 68.05 67.89 67.89 82.8K
09:33 67.85 67.87 67.72 67.72 78.0K
09:34 67.71 67.78 67.71 67.74 14.5K
09:35 67.75 67.83 67.74 67.83 67.0K
09:36 67.87 67.90 67.87 67.90 18.2K
09:37 67.90 67.93 67.86 67.90 24.0K
09:38 67.91 67.93 67.88 67.92 34.6K
09:39 67.88 67.90 67.85 67.86 29.3K
09:40 67.88 67.93 67.86 67.90 66.2K
09:41 67.90 67.90 67.78 67.80 45.8K
09:42 67.80 67.80 67.67 67.70 43.0K
09:43 67.70 67.75 67.69 67.73 18.2K
09:44 67.73 67.73 67.62 67.65 21.5K
09:45 67.65 67.65 67.52 67.55 29.8K
09:46 67.51 67.61 67.51 67.57 11.6K
09:47 67.57 67.61 67.55 67.56 16.1K
09:48 67.55 67.61 67.50 67.61 49.9K
09:49 67.61 67.64 67.60 67.64 16.3K
09:50 67.67 67.77 67.63 67.77 18.6K
09:51 67.75 67.75 67.69 67.70 11.9K
09:52 67.71 67.76 67.69 67.72 12.3K
09:53 67.72 67.72 67.61 67.68 36.8K
09:54 67.68 67.71 67.65 67.67 29.6K
09:55 67.65 67.68 67.65 67.68 30.4K
09:56 67.66 67.74 67.66 67.71 5.7K
09:57 67.69 67.70 67.65 67.67 13.3K
09:58 67.67 67.67 67.62 67.62 35.0K
09:59 67.60 67.65 67.59 67.64 15.5K
10:00 67.64 67.74 67.63 67.71 10.4K
10:01 67.71 67.71 67.65 67.66 5.5K
10:02 67.68 67.68 67.66 67.68 5.6K
10:03 67.66 67.66 67.61 67.64 10.6K
10:04 67.60 67.63 67.55 67.61 29.4K
10:05 67.61 67.64 67.59 67.62 9.2K
10:06 67.62 67.64 67.59 67.63 11.7K
10:07 67.64 67.68 67.62 67.67 8.7K
10:08 67.64 67.70 67.64 67.68 4.0K
10:09 67.68 67.68 67.64 67.68 4.8K
10:10 67.69 67.72 67.69 67.72 21.4K
10:11 67.71 67.71 67.68 67.70 17.4K
10:12 67.69 67.72 67.67 67.68 22.3K
10:13 67.72 67.72 67.67 67.68 24.5K
10:14 67.66 67.75 67.66 67.73 5.4K
10:15 67.74 67.74 67.67 67.67 9.2K
10:16 67.66 67.70 67.66 67.70 6.8K
10:17 67.67 67.70 67.66 67.69 9.2K
10:18 67.69 67.70 67.66 67.69 9.2K
10:19 67.69 67.69 67.63 67.66 19.5K
10:20 67.66 67.68 67.65 67.65 4.8K
10:21 67.69 67.74 67.69 67.73 5.9K
10:22 67.70 67.74 67.70 67.74 3.4K
10:23 67.77 67.77 67.73 67.73 30.2K
10:24 67.74 67.74 67.72 67.73 6.3K
10:25 67.70 67.70 67.67 67.67 63.8K
10:26 67.68 67.68 67.65 67.65 39.7K
10:27 67.60 67.68 67.60 67.66 90.1K
10:28 67.65 67.65 67.58 67.58 8.9K
10:29 67.60 67.60 67.55 67.59 34.3K
10:30 67.57 67.57 67.53 67.56 12.5K
10:31 67.56 67.56 67.51 67.55 19.1K
10:32 67.52 67.56 67.52 67.55 24.4K
10:33 67.55 67.56 67.47 67.47 116.2K
10:34 67.47 67.54 67.46 67.53 13.4K
10:35 67.52 67.59 67.52 67.56 16.7K
10:36 67.56 67.60 67.56 67.60 21.2K
10:37 67.59 67.64 67.59 67.60 23.0K
10:38 67.62 67.62 67.60 67.62 19.2K
10:39 67.60 67.69 67.60 67.65 29.6K
10:40 67.68 67.68 67.60 67.60 27.3K
10:41 67.62 67.62 67.58 67.58 7.2K
10:42 67.62 67.70 67.62 67.70 26.9K
10:43 67.70 67.84 67.70 67.84 41.8K
10:44 67.80 67.83 67.80 67.82 8.1K
10:45 67.80 67.80 67.75 67.77 9.4K
10:46 67.80 67.83 67.80 67.82 6.3K
10:47 67.82 67.82 67.80 67.82 2.7K
10:48 67.82 67.86 67.80 67.86 49.5K
10:49 67.84 67.84 67.80 67.80 3.9K
10:50 67.78 67.83 67.73 67.73 10.4K
10:51 67.75 67.75 67.67 67.68 6.2K
10:52 67.67 67.68 67.64 67.66 5.1K
10:53 67.66 67.67 67.63 67.64 6.3K
10:54 67.64 67.71 67.63 67.68 34.4K
10:55 67.66 67.66 67.55 67.63 33.5K
10:56 67.61 67.61 67.57 67.61 11.8K
10:57 67.60 67.65 67.60 67.61 5.7K
10:58 67.65 67.72 67.62 67.72 2.5K
10:59 67.69 67.70 67.68 67.70 9.6K
11:00 67.70 67.72 67.69 67.72 19.2K
11:01 67.72 67.72 67.70 67.72 4.6K
11:02 67.67 67.69 67.65 67.68 16.8K
11:03 67.62 67.62 67.56 67.57 55.6K
11:04 67.56 67.56 67.47 67.47 175.7K
11:05 67.47 67.47 67.42 67.46 93.1K
11:06 67.46 67.50 67.43 67.43 30.8K
11:07 67.45 67.49 67.40 67.49 14.4K
11:08 67.50 67.50 67.45 67.50 27.3K
11:09 67.47 67.58 67.47 67.55 26.8K
11:10 67.55 67.59 67.52 67.59 17.5K
11:11 67.59 67.62 67.56 67.62 4.9K
11:12 67.62 67.65 67.62 67.65 5.9K
11:13 67.67 67.70 67.67 67.70 5.6K
11:14 67.72 67.76 67.72 67.76 38.1K
11:15 67.76 67.80 67.76 67.76 8.4K
11:16 67.76 67.76 67.64 67.69 29.2K
11:17 67.65 67.74 67.65 67.74 25.6K
11:18 67.74 67.74 67.65 67.65 13.9K
11:19 67.67 67.70 67.65 67.70 1.2K
11:20 67.70 67.70 67.67 67.67 1.4K
11:21 67.65 67.69 67.65 67.68 2.9K
11:22 67.67 67.74 67.67 67.72 29.3K
11:23 67.73 67.78 67.73 67.74 19.3K
11:24 67.78 67.84 67.78 67.81 37.5K
11:25 67.87 67.94 67.87 67.90 32.9K
11:26 67.89 67.92 67.87 67.87 13.1K
11:27 67.87 67.96 67.87 67.96 12.4K
11:28 67.95 68.07 67.94 68.02 89.3K
11:29 68.02 68.10 68.02 68.05 67.5K
11:30 68.05 68.05 68.02 68.03 11.5K
11:31 68.05 68.05 68.01 68.05 23.4K
11:32 68.05 68.05 68.04 68.05 8.1K
11:33 68.05 68.05 68.03 68.03 10.6K
11:34 68.04 68.09 68.04 68.09 74.6K
11:35 68.10 68.10 68.05 68.05 29.3K
11:36 68.04 68.08 68.03 68.08 9.8K
11:37 68.02 68.03 67.97 68.00 41.4K
11:38 67.98 67.98 67.95 67.98 4.5K
11:39 67.98 68.00 67.96 68.00 6.2K
11:40 68.00 68.06 68.00 68.06 6.0K
11:41 68.07 68.08 68.04 68.06 2.8K
11:42 68.04 68.05 68.03 68.04 2.3K
11:43 68.04 68.05 68.00 68.01 5.2K
11:44 68.01 68.05 68.01 68.05 17.4K
11:45 68.05 68.07 68.04 68.05 7.4K
11:46 68.03 68.04 68.03 68.03 17.8K
11:47 68.03 68.08 68.00 68.07 27.9K
11:48 68.08 68.08 68.03 68.06 10.4K
11:49 68.06 68.06 68.03 68.04 2.3K
11:50 68.03 68.10 68.03 68.08 68.0K
11:51 68.08 68.08 68.00 68.00 7.5K
11:52 68.04 68.05 68.02 68.05 2.8K
11:53 68.04 68.07 68.01 68.05 31.3K
11:54 68.01 68.02 67.98 68.01 21.3K
11:55 68.01 68.04 68.01 68.03 3.9K
11:56 68.01 68.03 68.00 68.01 2.4K
11:57 68.01 68.01 68.00 68.00 3.9K
11:58 68.01 68.01 67.99 68.01 2.9K
11:59 68.01 68.04 68.00 68.04 20.2K
12:00 68.04 68.05 68.01 68.04 20.0K
12:01 68.03 68.11 68.03 68.11 55.7K
12:02 68.14 68.20 68.13 68.19 34.4K
12:03 68.20 68.20 68.13 68.15 34.4K
12:04 68.15 68.16 68.06 68.09 15.2K
12:05 68.06 68.11 68.06 68.10 8.9K
12:06 68.11 68.11 68.10 68.11 8.9K
12:07 68.11 68.17 68.11 68.17 47.8K
12:08 68.13 68.15 68.13 68.13 1.9K
12:09 68.15 68.18 68.13 68.17 10.4K
12:10 68.17 68.18 68.14 68.18 6.1K
12:11 68.16 68.17 68.13 68.16 3.1K
12:12 68.15 68.15 68.12 68.12 1.4K
12:13 68.15 68.15 68.08 68.10 9.8K
12:14 68.10 68.10 68.07 68.09 0.6K
12:15 68.09 68.13 68.09 68.13 3.7K
12:16 68.13 68.16 68.12 68.14 19.3K
12:17 68.14 68.14 68.10 68.11 1.9K
12:18 68.11 68.14 68.11 68.12 6.1K
12:19 68.14 68.15 68.11 68.12 0.7K
12:20 68.12 68.15 68.11 68.12 4.2K
12:21 68.12 68.16 68.12 68.13 4.5K
12:22 68.13 68.16 68.13 68.15 6.4K
12:23 68.15 68.15 68.10 68.14 4.7K
12:24 68.11 68.15 68.10 68.12 7.1K
12:25 68.12 68.15 68.12 68.15 15.3K
12:26 68.15 68.32 68.15 68.23 143.1K
12:27 68.23 68.30 68.22 68.25 77.4K
12:28 68.25 68.38 68.22 68.36 112.0K
12:29 68.36 68.39 68.34 68.39 18.9K
12:30 68.37 68.43 68.37 68.40 37.4K
12:31 68.40 68.40 68.36 68.40 6.8K
12:32 68.37 68.39 68.34 68.34 11.5K
12:33 68.31 68.31 68.21 68.23 15.6K
12:34 68.23 68.27 68.22 68.23 5.1K
12:35 68.23 68.23 68.21 68.22 2.9K
12:36 68.22 68.23 68.22 68.22 10.2K
12:37 68.22 68.25 68.22 68.22 0.3K
12:38 68.22 68.22 68.14 68.21 48.7K
12:39 68.16 68.22 68.16 68.20 2.5K
12:40 68.20 68.25 68.20 68.23 5.5K
12:41 68.23 68.26 68.23 68.25 5.4K
12:42 68.25 68.26 68.25 68.26 4.6K
12:43 68.27 68.35 68.27 68.33 7.8K
12:44 68.33 68.36 68.33 68.34 51.5K
12:45 68.35 68.43 68.35 68.38 83.3K
12:46 68.36 68.37 68.35 68.37 4.6K
12:47 68.35 68.35 68.23 68.27 15.9K
12:48 68.24 68.26 68.24 68.24 0.8K
12:49 68.24 68.28 68.23 68.24 3.9K
12:50 68.24 68.32 68.23 68.30 4.1K
12:51 68.28 68.32 68.28 68.28 3.7K
12:52 68.28 68.31 68.28 68.31 10.0K
12:53 68.30 68.34 68.27 68.29 10.1K
12:54 68.29 68.33 68.28 68.28 2.7K
12:55 68.32 68.32 68.28 68.32 1.8K
12:56 68.29 68.29 68.27 68.29 3.7K
12:57 68.27 68.30 68.25 68.30 7.1K
12:58 68.25 68.29 68.25 68.29 6.1K
12:59 68.29 68.29 68.22 68.22 6.9K
13:00 68.26 68.27 68.22 68.27 2.9K
13:01 68.27 68.33 68.27 68.33 18.8K
13:02 68.33 68.33 68.27 68.29 2.6K
13:03 68.32 68.32 68.30 68.30 1.4K
13:04 68.30 68.34 68.30 68.30 10.9K
13:05 68.30 68.34 68.30 68.34 8.1K
13:06 68.34 68.34 68.30 68.30 1.4K
13:07 68.30 68.34 68.30 68.32 5.8K
13:08 68.30 68.34 68.30 68.31 6.7K
13:09 68.31 68.34 68.30 68.34 3.3K
13:10 68.34 68.37 68.33 68.37 10.3K
13:11 68.37 68.39 68.35 68.35 12.9K
13:12 68.39 68.39 68.36 68.39 2.6K
13:13 68.39 68.39 68.35 68.35 5.0K
13:14 68.35 68.39 68.35 68.38 4.8K
13:15 68.35 68.38 68.34 68.38 11.0K
13:16 68.38 68.38 68.36 68.36 2.7K
13:17 68.36 68.38 68.35 68.36 0.8K
13:18 68.38 68.41 68.37 68.37 46.8K
13:19 68.40 68.40 68.30 68.30 9.9K
13:20 68.30 68.34 68.30 68.33 13.4K
13:21 68.37 68.37 68.32 68.33 6.8K
13:22 68.32 68.38 68.32 68.38 7.8K
13:23 68.36 68.40 68.36 68.40 5.4K
13:24 68.37 68.40 68.36 68.36 5.2K
13:25 68.36 68.43 68.34 68.41 18.2K
13:26 68.42 68.43 68.37 68.38 17.7K
13:27 68.41 68.43 68.37 68.39 21.9K
13:28 68.37 68.41 68.37 68.41 7.7K
13:29 68.42 68.45 68.42 68.42 4.6K
13:30 68.45 68.49 68.42 68.47 11.7K
13:31 68.49 68.49 68.47 68.47 9.2K
13:32 68.47 68.49 68.45 68.46 12.1K
13:33 68.45 68.48 68.43 68.46 20.6K
13:34 68.43 68.46 68.43 68.43 11.4K
13:35 68.43 68.43 68.42 68.42 7.5K
13:36 68.41 68.43 68.35 68.35 16.6K
13:37 68.35 68.40 68.35 68.39 5.2K
13:38 68.36 68.40 68.36 68.36 3.5K
13:39 68.37 68.37 68.35 68.35 1.8K
13:40 68.35 68.42 68.35 68.41 8.1K
13:41 68.40 68.40 68.37 68.37 43.8K
13:42 68.40 68.42 68.40 68.40 3.8K
13:43 68.40 68.42 68.40 68.40 0.5K
13:44 68.40 68.42 68.39 68.40 6.8K
13:45 68.41 68.41 68.38 68.40 0.7K
13:46 68.40 68.40 68.36 68.36 11.8K
13:47 68.36 68.40 68.36 68.38 1.3K
13:48 68.39 68.40 68.35 68.38 2.9K
13:49 68.36 68.36 68.32 68.32 34.2K
13:50 68.32 68.33 68.30 68.31 3.2K
13:51 68.33 68.40 68.32 68.40 9.8K
13:52 68.36 68.39 68.35 68.35 5.4K
13:53 68.35 68.40 68.35 68.36 4.8K
13:54 68.39 68.39 68.35 68.36 2.9K
13:55 68.36 68.42 68.35 68.36 32.4K
13:56 68.36 68.41 68.35 68.41 69.7K
13:57 68.39 68.41 68.34 68.41 5.5K
13:58 68.38 68.39 68.35 68.39 7.3K
13:59 68.39 68.39 68.34 68.36 4.6K
14:00 68.38 68.42 68.36 68.42 27.7K
14:01 68.42 68.48 68.40 68.48 21.6K
14:02 68.47 68.47 68.43 68.45 6.6K
14:03 68.45 68.48 68.45 68.45 7.2K
14:04 68.48 68.58 68.46 68.53 122.2K
14:05 68.53 68.53 68.51 68.53 15.7K
14:06 68.51 68.51 68.47 68.47 15.1K
14:07 68.47 68.51 68.47 68.51 15.0K
14:08 68.53 68.53 68.47 68.47 7.8K
14:09 68.47 68.51 68.47 68.47 14.7K
14:10 68.49 68.49 68.44 68.44 55.6K
14:11 68.46 68.49 68.43 68.47 6.6K
14:12 68.47 68.50 68.47 68.50 2.6K
14:13 68.49 68.49 68.45 68.45 14.1K
14:14 68.45 68.46 68.41 68.41 45.4K
14:15 68.44 68.48 68.41 68.44 21.8K
14:16 68.43 68.43 68.41 68.41 6.5K
14:17 68.41 68.41 68.40 68.40 55.5K
14:18 68.40 68.40 68.35 68.35 33.6K
14:19 68.35 68.38 68.33 68.34 5.9K
14:20 68.33 68.33 68.32 68.32 6.9K
14:21 68.31 68.32 68.22 68.22 32.0K
14:22 68.24 68.27 68.21 68.23 27.8K
14:23 68.21 68.21 68.17 68.18 26.9K
14:24 68.21 68.21 68.17 68.17 30.5K
14:25 68.14 68.18 68.14 68.15 6.4K
14:26 68.15 68.15 68.12 68.15 20.4K
14:27 68.13 68.13 68.09 68.10 47.8K
14:28 68.13 68.18 68.07 68.15 166.0K
14:29 68.15 68.17 68.12 68.14 7.1K
14:30 68.16 68.17 68.13 68.17 10.2K
14:31 68.17 68.22 68.17 68.22 6.2K
14:32 68.25 68.27 68.21 68.27 21.2K
14:33 68.27 68.28 68.23 68.24 13.8K
14:34 68.24 68.24 68.14 68.16 19.8K
14:35 68.16 68.16 68.11 68.11 17.9K
14:36 68.16 68.16 68.11 68.12 13.7K
14:37 68.12 68.14 68.10 68.10 36.6K
14:38 68.05 68.09 68.03 68.06 19.8K
14:39 68.06 68.10 68.04 68.04 11.7K
14:40 68.04 68.07 68.04 68.04 6.8K
14:41 68.04 68.07 68.04 68.04 5.3K
14:42 68.07 68.07 68.05 68.05 5.2K
14:43 68.05 68.07 68.04 68.05 16.1K
14:44 68.04 68.04 68.03 68.03 10.1K
14:45 68.03 68.08 68.03 68.07 10.6K
14:46 68.07 68.09 68.05 68.05 20.2K
14:47 68.05 68.05 67.98 68.03 261.0K
14:48 68.06 68.06 68.02 68.03 11.9K
14:49 68.03 68.03 68.01 68.02 15.7K
14:50 68.02 68.02 67.99 67.99 25.2K
14:51 68.00 68.02 68.00 68.02 7.7K
14:52 68.05 68.05 68.01 68.02 7.2K
14:53 68.02 68.06 68.02 68.02 2.8K
14:54 68.02 68.05 68.00 68.02 19.3K
14:55 68.03 68.07 68.03 68.07 16.3K
14:56 68.07 68.07 68.05 68.05 4.9K
14:57 68.05 68.12 68.05 68.09 23.6K
14:58 68.09 68.17 68.09 68.11 34.6K
14:59 68.11 68.15 68.11 68.13 92.0K
15:00 68.13 68.13 68.09 68.12 91.2K
15:01 68.10 68.10 67.98 68.00 60.0K
15:02 68.00 68.06 68.00 68.03 53.5K
15:03 68.03 68.07 68.03 68.06 5.9K
15:04 68.07 68.07 68.03 68.04 11.1K
15:05 68.03 68.04 68.03 68.04 15.8K
15:06 68.04 68.04 68.02 68.02 19.1K
15:07 68.03 68.04 68.02 68.02 5.1K
15:08 68.03 68.03 68.02 68.03 24.7K
15:09 68.03 68.03 67.97 67.97 119.3K
15:10 67.98 68.00 67.97 67.98 14.2K
15:11 67.97 67.98 67.96 67.97 28.2K
15:12 67.96 67.99 67.96 67.97 69.9K
15:13 67.98 68.00 67.97 68.00 63.7K
15:14 67.99 68.01 67.99 67.99 14.1K
15:15 68.02 68.02 68.01 68.01 25.7K
15:16 68.01 68.01 67.98 67.98 24.3K
15:17 68.00 68.02 67.98 68.02 44.3K
15:18 68.02 68.02 67.98 67.98 30.1K
15:19 68.00 68.01 67.98 68.01 13.9K
15:20 68.01 68.01 67.98 67.99 30.4K
15:21 67.99 68.00 67.99 68.00 20.8K
15:22 68.00 68.00 67.98 68.00 79.7K
15:23 68.00 68.00 67.96 67.99 42.0K
15:24 67.99 67.99 67.95 67.95 49.9K
15:25 67.96 67.97 67.92 67.92 45.8K
15:26 67.94 67.94 67.91 67.94 59.8K
15:27 67.94 67.96 67.94 67.95 24.8K
15:28 67.95 67.99 67.95 67.99 32.8K
15:29 68.00 68.13 68.00 68.00 102.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし