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 69.20 69.20 69.20 69.20 28.2K
09:15 69.32 69.32 69.27 69.29 56.1K
09:16 69.32 69.39 69.32 69.39 142.5K
09:17 69.39 69.49 69.37 69.46 103.0K
09:18 69.42 69.42 69.30 69.33 182.4K
09:19 69.25 69.32 69.25 69.29 99.6K
09:20 69.29 69.45 69.28 69.40 98.7K
09:21 69.40 69.61 69.40 69.58 214.3K
09:22 69.62 69.76 69.62 69.75 123.0K
09:23 69.75 69.76 69.74 69.75 48.4K
09:24 69.76 69.76 69.69 69.69 81.0K
09:25 69.68 69.84 69.68 69.80 211.4K
09:26 69.84 69.89 69.83 69.85 95.8K
09:27 69.85 69.88 69.79 69.88 140.1K
09:28 69.87 69.87 69.78 69.78 83.6K
09:29 69.81 69.81 69.73 69.74 52.6K
09:30 69.80 69.88 69.80 69.83 76.5K
09:31 69.83 69.83 69.66 69.69 62.3K
09:32 69.69 69.69 69.62 69.62 70.2K
09:33 69.61 69.63 69.57 69.63 78.8K
09:34 69.64 69.71 69.64 69.66 41.1K
09:35 69.66 69.68 69.62 69.67 81.1K
09:36 69.68 69.68 69.55 69.56 38.1K
09:37 69.55 69.56 69.53 69.56 45.1K
09:38 69.55 69.59 69.52 69.54 16.4K
09:39 69.52 69.52 69.48 69.50 46.0K
09:40 69.51 69.51 69.45 69.51 47.4K
09:41 69.53 69.53 69.45 69.45 32.3K
09:42 69.43 69.48 69.43 69.45 25.5K
09:43 69.45 69.47 69.42 69.45 8.0K
09:44 69.43 69.46 69.42 69.46 9.2K
09:45 69.46 69.53 69.46 69.53 35.5K
09:46 69.53 69.55 69.46 69.48 75.7K
09:47 69.47 69.48 69.46 69.48 71.0K
09:48 69.45 69.47 69.44 69.44 25.5K
09:49 69.45 69.45 69.31 69.31 73.3K
09:50 69.31 69.31 69.27 69.29 16.7K
09:51 69.24 69.34 69.24 69.34 22.9K
09:52 69.34 69.38 69.32 69.38 14.0K
09:53 69.38 69.42 69.35 69.36 24.6K
09:54 69.37 69.57 69.33 69.57 91.4K
09:55 69.54 69.64 69.54 69.64 60.7K
09:56 69.60 69.60 69.55 69.55 36.8K
09:57 69.55 69.61 69.51 69.61 73.3K
09:58 69.60 69.66 69.60 69.65 143.5K
09:59 69.70 69.73 69.70 69.71 63.6K
10:00 69.69 69.72 69.69 69.69 29.4K
10:01 69.69 69.71 69.64 69.66 68.8K
10:02 69.66 69.66 69.61 69.64 17.8K
10:03 69.63 69.68 69.59 69.62 85.0K
10:04 69.66 69.67 69.64 69.65 44.8K
10:05 69.67 69.67 69.62 69.62 14.0K
10:06 69.61 69.61 69.57 69.58 16.5K
10:07 69.58 69.63 69.55 69.61 56.7K
10:08 69.62 69.62 69.57 69.59 41.9K
10:09 69.61 69.67 69.61 69.65 137.1K
10:10 69.62 69.73 69.62 69.73 47.5K
10:11 69.73 69.76 69.69 69.76 65.8K
10:12 69.70 69.75 69.69 69.75 61.8K
10:13 69.74 69.80 69.74 69.78 47.9K
10:14 69.78 69.78 69.70 69.71 30.5K
10:15 69.71 69.75 69.70 69.74 11.4K
10:16 69.75 69.77 69.72 69.75 14.9K
10:17 69.78 69.78 69.75 69.75 7.2K
10:18 69.75 69.75 69.71 69.72 52.4K
10:19 69.74 69.74 69.66 69.66 39.6K
10:20 69.66 69.66 69.60 69.63 16.5K
10:21 69.65 69.65 69.61 69.63 7.3K
10:22 69.63 69.68 69.60 69.60 65.0K
10:23 69.58 69.60 69.56 69.57 16.7K
10:24 69.60 69.64 69.59 69.62 24.9K
10:25 69.62 69.62 69.59 69.59 3.7K
10:26 69.62 69.63 69.59 69.61 12.6K
10:27 69.61 69.63 69.58 69.59 12.2K
10:28 69.60 69.61 69.59 69.60 8.9K
10:29 69.56 69.60 69.52 69.60 48.5K
10:30 69.49 69.65 69.49 69.65 157.6K
10:31 69.68 69.70 69.66 69.70 40.3K
10:32 69.70 69.70 69.67 69.70 43.6K
10:33 69.66 69.71 69.65 69.68 86.7K
10:34 69.71 69.71 69.62 69.62 56.3K
10:35 69.65 69.69 69.60 69.66 28.8K
10:36 69.63 69.68 69.63 69.67 22.8K
10:37 69.64 69.67 69.64 69.67 4.5K
10:38 69.67 69.67 69.64 69.64 2.1K
10:39 69.67 69.67 69.62 69.64 7.4K
10:40 69.64 69.67 69.64 69.67 10.2K
10:41 69.64 69.64 69.57 69.62 126.5K
10:42 69.62 69.62 69.57 69.60 19.6K
10:43 69.57 69.58 69.54 69.56 10.6K
10:44 69.57 69.58 69.50 69.53 35.6K
10:45 69.53 69.57 69.53 69.57 8.6K
10:46 69.54 69.55 69.47 69.47 21.9K
10:47 69.48 69.50 69.42 69.49 47.7K
10:48 69.50 69.53 69.47 69.53 17.8K
10:49 69.53 69.54 69.48 69.49 60.0K
10:50 69.50 69.53 69.50 69.53 4.3K
10:51 69.53 69.54 69.50 69.50 16.5K
10:52 69.54 69.55 69.46 69.55 52.6K
10:53 69.53 69.58 69.45 69.47 23.9K
10:54 69.46 69.50 69.45 69.48 9.7K
10:55 69.46 69.54 69.46 69.53 28.0K
10:56 69.62 69.64 69.60 69.64 23.0K
10:57 69.60 69.62 69.59 69.59 82.5K
10:58 69.61 69.62 69.55 69.55 9.6K
10:59 69.57 69.62 69.57 69.62 6.7K
11:00 69.62 69.64 69.60 69.63 8.5K
11:01 69.59 69.74 69.59 69.72 148.7K
11:02 69.72 69.74 69.69 69.70 54.4K
11:03 69.72 69.77 69.72 69.75 56.9K
11:04 69.75 69.75 69.67 69.74 46.6K
11:05 69.74 69.77 69.70 69.76 69.1K
11:06 69.77 69.77 69.73 69.75 11.2K
11:07 69.75 69.75 69.73 69.75 27.2K
11:08 69.72 69.77 69.70 69.70 88.5K
11:09 69.70 69.74 69.69 69.72 18.4K
11:10 69.72 69.75 69.72 69.74 17.9K
11:11 69.74 69.74 69.69 69.73 4.3K
11:12 69.72 69.72 69.64 69.65 44.4K
11:13 69.63 69.65 69.60 69.64 32.5K
11:14 69.64 69.66 69.62 69.65 3.2K
11:15 69.65 69.65 69.50 69.50 27.5K
11:16 69.51 69.51 69.41 69.45 69.9K
11:17 69.45 69.53 69.45 69.53 9.4K
11:18 69.50 69.53 69.50 69.53 20.6K
11:19 69.53 69.53 69.48 69.52 117.2K
11:20 69.53 69.53 69.50 69.52 8.3K
11:21 69.51 69.51 69.49 69.50 7.7K
11:22 69.50 69.50 69.48 69.48 12.7K
11:23 69.50 69.60 69.48 69.60 47.5K
11:24 69.59 69.69 69.59 69.64 84.5K
11:25 69.64 69.68 69.64 69.68 6.7K
11:26 69.68 69.68 69.63 69.64 18.0K
11:27 69.62 69.64 69.61 69.64 18.6K
11:28 69.63 69.63 69.62 69.63 19.3K
11:29 69.60 69.63 69.59 69.60 19.8K
11:30 69.60 69.62 69.60 69.61 23.9K
11:31 69.61 69.61 69.57 69.58 82.2K
11:32 69.58 69.58 69.54 69.57 4.8K
11:33 69.57 69.58 69.49 69.51 59.7K
11:34 69.52 69.52 69.48 69.49 14.3K
11:35 69.50 69.51 69.46 69.48 9.2K
11:36 69.48 69.48 69.44 69.45 30.8K
11:37 69.45 69.45 69.45 69.45 3.1K
11:38 69.45 69.45 69.41 69.44 35.8K
11:39 69.47 69.49 69.45 69.49 9.3K
11:40 69.49 69.50 69.49 69.50 5.9K
11:41 69.50 69.63 69.49 69.63 177.3K
11:42 69.65 69.66 69.63 69.66 62.0K
11:43 69.65 69.66 69.60 69.66 8.3K
11:44 69.63 69.63 69.52 69.52 23.4K
11:45 69.56 69.60 69.53 69.60 5.2K
11:46 69.60 69.60 69.56 69.60 3.2K
11:47 69.60 69.65 69.60 69.65 14.7K
11:48 69.65 69.69 69.65 69.69 20.8K
11:49 69.69 69.70 69.63 69.69 50.9K
11:50 69.69 69.69 69.62 69.62 19.0K
11:51 69.67 69.67 69.63 69.66 7.1K
11:52 69.67 69.67 69.66 69.67 19.1K
11:53 69.67 69.67 69.62 69.62 7.7K
11:54 69.66 69.66 69.62 69.65 16.6K
11:55 69.65 69.65 69.65 69.65 8.9K
11:56 69.65 69.69 69.65 69.69 13.8K
11:57 69.69 69.74 69.69 69.72 59.5K
11:58 69.72 69.72 69.69 69.69 3.6K
11:59 69.70 69.73 69.70 69.73 15.5K
12:00 69.73 69.73 69.70 69.70 8.4K
12:01 69.72 69.72 69.70 69.71 3.3K
12:02 69.71 69.71 69.67 69.69 8.9K
12:03 69.69 69.72 69.69 69.70 14.5K
12:04 69.71 69.72 69.70 69.72 20.4K
12:05 69.73 69.74 69.70 69.70 6.9K
12:06 69.71 69.74 69.71 69.73 10.1K
12:07 69.73 69.74 69.52 69.54 722.9K
12:08 69.55 69.58 69.52 69.57 18.4K
12:09 69.57 69.58 69.53 69.56 6.5K
12:10 69.55 69.58 69.55 69.58 2.6K
12:11 69.58 69.58 69.55 69.57 2.7K
12:12 69.58 69.58 69.53 69.53 8.4K
12:13 69.52 69.55 69.47 69.55 195.5K
12:14 69.55 69.59 69.35 69.35 596.8K
12:15 69.33 69.44 69.33 69.40 54.6K
12:16 69.43 69.45 69.40 69.41 56.1K
12:17 69.44 69.47 69.41 69.47 20.4K
12:18 69.47 69.47 69.21 69.28 682.2K
12:19 69.30 69.30 69.25 69.25 33.4K
12:20 69.25 69.29 69.22 69.22 71.1K
12:21 69.20 69.20 69.12 69.12 106.9K
12:22 69.15 69.22 69.13 69.22 58.5K
12:23 69.22 69.27 69.22 69.27 38.0K
12:24 69.27 69.33 69.27 69.30 43.0K
12:25 69.32 69.33 69.30 69.33 7.1K
12:26 69.33 69.33 69.28 69.30 30.5K
12:27 69.28 69.33 69.28 69.33 9.9K
12:28 69.33 69.34 69.30 69.30 8.9K
12:29 69.33 69.33 69.30 69.30 19.1K
12:30 69.31 69.36 69.30 69.35 7.5K
12:31 69.35 69.35 69.31 69.34 3.1K
12:32 69.34 69.50 69.34 69.50 422.3K
12:33 69.50 69.50 69.47 69.47 19.8K
12:34 69.46 69.50 69.46 69.50 23.4K
12:35 69.49 69.51 69.48 69.50 73.5K
12:36 69.48 69.52 69.48 69.50 204.9K
12:37 69.49 69.50 69.48 69.50 24.9K
12:38 69.49 69.53 69.48 69.50 419.9K
12:39 69.49 69.51 69.44 69.44 145.7K
12:40 69.45 69.45 69.38 69.41 24.0K
12:41 69.38 69.41 69.37 69.37 12.3K
12:42 69.37 69.37 69.24 69.24 67.8K
12:43 69.24 69.25 69.21 69.25 9.9K
12:44 69.25 69.39 69.25 69.32 30.8K
12:45 69.36 69.38 69.33 69.38 21.6K
12:46 69.39 69.39 69.28 69.28 32.6K
12:47 69.27 69.29 69.24 69.27 25.6K
12:48 69.32 69.38 69.30 69.38 23.4K
12:49 69.40 69.40 69.33 69.34 27.3K
12:50 69.37 69.40 69.35 69.40 20.6K
12:51 69.40 69.42 69.31 69.31 29.9K
12:52 69.34 69.34 69.28 69.30 12.6K
12:53 69.29 69.30 69.25 69.27 11.7K
12:54 69.25 69.31 69.25 69.31 17.5K
12:55 69.33 69.34 69.25 69.27 29.8K
12:56 69.25 69.27 69.24 69.25 11.3K
12:57 69.25 69.28 69.25 69.28 1.3K
12:58 69.27 69.31 69.27 69.30 8.3K
12:59 69.30 69.31 69.28 69.30 2.5K
13:00 69.30 69.30 69.21 69.30 93.5K
13:01 69.29 69.36 69.29 69.36 85.3K
13:02 69.35 69.38 69.32 69.38 54.0K
13:03 69.39 69.40 69.35 69.35 7.7K
13:04 69.33 69.42 69.33 69.40 30.7K
13:05 69.37 69.45 69.37 69.41 33.7K
13:06 69.41 69.43 69.38 69.39 17.9K
13:07 69.39 69.40 69.37 69.37 9.6K
13:08 69.39 69.42 69.38 69.38 24.1K
13:09 69.40 69.40 69.37 69.38 22.1K
13:10 69.35 69.37 69.34 69.36 1.6K
13:11 69.39 69.41 69.34 69.38 6.8K
13:12 69.37 69.41 69.34 69.34 21.6K
13:13 69.36 69.40 69.36 69.37 9.5K
13:14 69.38 69.40 69.37 69.40 6.8K
13:15 69.39 69.40 69.36 69.40 6.2K
13:16 69.40 69.40 69.36 69.37 2.1K
13:17 69.39 69.39 69.36 69.39 1.0K
13:18 69.39 69.39 69.36 69.36 3.4K
13:19 69.36 69.38 69.36 69.38 2.8K
13:20 69.38 69.40 69.36 69.40 11.3K
13:21 69.40 69.40 69.31 69.38 86.6K
13:22 69.38 69.40 69.31 69.32 99.1K
13:23 69.37 69.37 69.30 69.31 28.3K
13:24 69.36 69.37 69.30 69.33 27.9K
13:25 69.31 69.33 69.27 69.28 29.6K
13:26 69.28 69.30 69.27 69.29 14.1K
13:27 69.27 69.29 69.25 69.27 12.9K
13:28 69.27 69.31 69.25 69.27 12.4K
13:29 69.31 69.31 69.26 69.27 12.3K
13:30 69.29 69.32 69.26 69.27 12.5K
13:31 69.29 69.31 69.27 69.28 8.4K
13:32 69.30 69.30 69.25 69.28 7.4K
13:33 69.28 69.28 69.25 69.25 8.2K
13:34 69.25 69.29 69.25 69.28 24.1K
13:35 69.25 69.29 69.25 69.25 7.3K
13:36 69.23 69.24 69.20 69.22 21.0K
13:37 69.22 69.26 69.22 69.24 26.2K
13:38 69.23 69.27 69.23 69.25 5.8K
13:39 69.26 69.34 69.23 69.34 30.8K
13:40 69.37 69.40 69.35 69.40 38.6K
13:41 69.36 69.39 69.31 69.34 6.6K
13:42 69.35 69.36 69.30 69.30 18.5K
13:43 69.32 69.32 69.28 69.30 7.2K
13:44 69.28 69.28 69.25 69.25 18.5K
13:45 69.27 69.29 69.25 69.25 9.7K
13:46 69.27 69.36 69.27 69.34 26.6K
13:47 69.33 69.37 69.31 69.34 12.4K
13:48 69.34 69.35 69.31 69.33 7.1K
13:49 69.31 69.33 69.27 69.27 143.7K
13:50 69.28 69.32 69.27 69.27 5.3K
13:51 69.29 69.31 69.27 69.28 10.3K
13:52 69.29 69.39 69.27 69.33 23.7K
13:53 69.33 69.44 69.33 69.44 57.8K
13:54 69.47 69.55 69.41 69.49 321.4K
13:55 69.50 69.54 69.49 69.53 157.0K
13:56 69.54 69.78 69.48 69.53 735.9K
13:57 69.55 69.55 69.48 69.50 263.3K
13:58 69.51 69.52 69.46 69.50 96.6K
13:59 69.53 69.53 69.46 69.52 47.0K
14:00 69.53 69.54 69.48 69.53 62.4K
14:01 69.53 69.68 69.53 69.68 71.2K
14:02 69.66 69.71 69.52 69.55 97.1K
14:03 69.55 69.57 69.51 69.53 72.5K
14:04 69.51 69.57 69.50 69.55 40.8K
14:05 69.55 69.58 69.50 69.54 41.4K
14:06 69.55 69.64 69.51 69.54 90.2K
14:07 69.55 69.67 69.55 69.67 37.0K
14:08 69.66 69.72 69.64 69.64 134.8K
14:09 69.63 69.65 69.56 69.60 52.5K
14:10 69.58 69.60 69.56 69.58 22.7K
14:11 69.58 69.58 69.54 69.56 28.3K
14:12 69.55 69.58 69.54 69.56 12.5K
14:13 69.56 69.59 69.55 69.59 9.3K
14:14 69.65 69.65 69.58 69.60 38.1K
14:15 69.61 69.61 69.60 69.60 10.1K
14:16 69.61 69.77 69.60 69.75 304.5K
14:17 69.72 69.74 69.65 69.65 130.5K
14:18 69.71 69.72 69.63 69.68 151.9K
14:19 69.70 69.77 69.70 69.70 124.7K
14:20 69.74 69.76 69.70 69.70 83.2K
14:21 69.70 69.70 69.61 69.63 107.9K
14:22 69.62 69.72 69.58 69.67 160.3K
14:23 69.67 69.72 69.65 69.65 96.1K
14:24 69.69 69.74 69.67 69.73 122.0K
14:25 69.72 69.73 69.65 69.73 100.1K
14:26 69.73 69.73 69.67 69.70 134.6K
14:27 69.70 69.89 69.68 69.84 291.0K
14:28 69.90 69.90 69.82 69.83 133.8K
14:29 69.83 69.89 69.81 69.82 190.4K
14:30 69.84 69.95 69.82 69.91 158.0K
14:31 69.95 70.10 69.90 70.05 339.0K
14:32 70.04 70.11 70.04 70.09 169.0K
14:33 70.07 70.15 70.07 70.07 192.3K
14:34 70.06 70.13 70.04 70.13 160.8K
14:35 70.12 70.26 70.01 70.25 554.8K
14:36 70.28 70.28 70.02 70.06 1,070.0K
14:37 70.13 70.13 70.00 70.00 233.2K
14:38 70.02 70.20 70.02 70.15 243.8K
14:39 70.20 70.38 70.20 70.33 264.7K
14:40 70.38 70.41 70.32 70.35 208.5K
14:41 70.39 70.40 70.30 70.33 192.9K
14:42 70.36 70.36 70.25 70.25 120.1K
14:43 70.27 70.30 70.22 70.28 109.1K
14:44 70.27 70.28 70.21 70.26 100.6K
14:45 70.25 70.35 70.25 70.27 119.2K
14:46 70.27 70.39 70.25 70.38 153.6K
14:47 70.38 70.50 70.35 70.49 371.1K
14:48 70.49 70.62 70.49 70.58 253.7K
14:49 70.59 70.63 70.53 70.58 219.0K
14:50 70.57 70.57 70.35 70.35 224.1K
14:51 70.36 70.38 70.27 70.33 132.9K
14:52 70.33 70.33 70.25 70.30 151.2K
14:53 70.30 70.30 70.24 70.30 79.1K
14:54 70.30 70.43 70.29 70.43 141.1K
14:55 70.40 70.44 70.38 70.42 104.1K
14:56 70.41 70.41 70.35 70.39 91.8K
14:57 70.38 70.58 70.33 70.54 279.0K
14:58 70.56 70.57 70.51 70.54 146.3K
14:59 70.51 70.51 70.42 70.46 170.0K
15:00 70.48 70.58 70.48 70.54 216.1K
15:01 70.53 70.59 70.47 70.59 590.1K
15:02 70.56 70.59 70.45 70.46 74.4K
15:03 70.45 70.59 70.45 70.59 185.8K
15:04 70.59 70.67 70.59 70.64 317.9K
15:05 70.62 70.66 70.56 70.63 259.3K
15:06 70.61 70.65 70.57 70.57 149.6K
15:07 70.58 70.58 70.49 70.52 140.4K
15:08 70.55 70.59 70.54 70.59 171.4K
15:09 70.58 70.70 70.58 70.64 213.7K
15:10 70.63 70.64 70.54 70.54 143.0K
15:11 70.53 70.53 70.45 70.45 105.0K
15:12 70.44 70.46 70.40 70.46 173.5K
15:13 70.47 70.56 70.44 70.56 147.0K
15:14 70.55 70.70 70.55 70.69 435.1K
15:15 70.71 70.71 70.64 70.68 166.8K
15:16 70.69 70.70 70.60 70.60 203.0K
15:17 70.59 70.62 70.56 70.59 194.3K
15:18 70.60 70.65 70.59 70.59 232.0K
15:19 70.55 70.57 70.51 70.55 202.7K
15:20 70.53 70.55 70.51 70.51 198.6K
15:21 70.52 70.52 70.48 70.50 257.2K
15:22 70.50 70.52 70.46 70.50 196.3K
15:23 70.51 70.52 70.50 70.51 333.5K
15:24 70.51 70.54 70.51 70.54 391.0K
15:25 70.52 70.58 70.50 70.55 213.3K
15:26 70.53 70.53 70.51 70.52 132.2K
15:27 70.49 70.50 70.44 70.50 236.3K
15:28 70.48 70.48 70.44 70.46 176.6K
15:29 70.45 70.55 70.40 70.55 105.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし