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 71.00 71.00 71.00 71.00 104.7K
09:15 71.54 71.78 71.36 71.39 823.0K
09:16 71.44 71.88 71.44 71.88 769.5K
09:17 71.79 72.10 71.79 72.08 840.8K
09:18 72.18 72.40 72.18 72.31 779.4K
09:19 72.30 72.30 72.10 72.21 434.9K
09:20 72.20 72.37 72.17 72.24 574.9K
09:21 72.24 72.24 72.10 72.13 277.7K
09:22 72.14 72.19 72.07 72.07 285.5K
09:23 72.00 72.07 71.86 72.04 257.7K
09:24 72.03 72.10 71.91 71.97 272.7K
09:25 71.90 72.06 71.87 72.03 197.0K
09:26 72.04 72.25 72.02 72.25 239.4K
09:27 72.25 72.25 72.01 72.05 202.4K
09:28 72.04 72.25 72.04 72.21 367.8K
09:29 72.21 72.21 71.96 72.02 139.9K
09:30 72.03 72.14 71.96 71.96 99.1K
09:31 71.92 71.95 71.90 71.95 116.7K
09:32 71.94 71.98 71.92 71.98 43.7K
09:33 71.98 72.05 71.97 72.05 80.8K
09:34 72.05 72.05 71.92 71.94 138.7K
09:35 71.91 72.00 71.91 72.00 132.5K
09:36 72.04 72.05 72.02 72.04 52.6K
09:37 72.05 72.10 72.04 72.09 65.7K
09:38 72.08 72.08 72.00 72.00 171.4K
09:39 71.98 72.01 71.98 72.01 56.2K
09:40 71.98 71.98 71.95 71.96 109.6K
09:41 71.91 71.95 71.87 71.95 89.5K
09:42 71.96 71.96 71.91 71.91 23.2K
09:43 71.89 71.89 71.75 71.77 101.6K
09:44 71.75 71.80 71.72 71.75 47.0K
09:45 71.75 71.79 71.72 71.79 76.9K
09:46 71.84 71.84 71.80 71.80 59.0K
09:47 71.80 71.81 71.74 71.74 170.4K
09:48 71.74 71.74 71.65 71.66 53.8K
09:49 71.65 71.65 71.62 71.63 38.7K
09:50 71.62 71.66 71.59 71.59 105.1K
09:51 71.62 71.65 71.55 71.60 63.7K
09:52 71.61 71.63 71.50 71.63 101.5K
09:53 71.60 71.75 71.57 71.74 115.1K
09:54 71.75 71.77 71.68 71.74 39.0K
09:55 71.70 71.72 71.67 71.67 36.4K
09:56 71.64 71.67 71.61 71.61 14.1K
09:57 71.60 71.60 71.53 71.56 124.5K
09:58 71.56 71.56 71.46 71.51 75.7K
09:59 71.48 71.51 71.46 71.47 45.6K
10:00 71.53 71.64 71.51 71.64 64.2K
10:01 71.64 71.64 71.61 71.63 22.5K
10:02 71.61 71.63 71.53 71.61 101.9K
10:03 71.61 71.66 71.61 71.64 22.2K
10:04 71.61 71.61 71.56 71.56 13.7K
10:05 71.59 71.59 71.55 71.56 25.8K
10:06 71.56 71.58 71.52 71.58 27.8K
10:07 71.57 71.59 71.52 71.59 40.4K
10:08 71.62 71.64 71.59 71.64 50.3K
10:09 71.61 71.69 71.58 71.58 43.0K
10:10 71.60 71.63 71.60 71.63 12.1K
10:11 71.63 71.63 71.53 71.57 20.6K
10:12 71.57 71.57 71.48 71.49 66.4K
10:13 71.48 71.49 71.43 71.47 59.6K
10:14 71.47 71.47 71.43 71.44 30.1K
10:15 71.45 71.49 71.43 71.49 30.2K
10:16 71.45 71.48 71.42 71.44 38.2K
10:17 71.44 71.62 71.44 71.62 45.4K
10:18 71.65 71.66 71.55 71.62 70.7K
10:19 71.61 71.63 71.51 71.52 18.1K
10:20 71.52 71.55 71.50 71.51 28.0K
10:21 71.51 71.53 71.46 71.49 27.9K
10:22 71.48 71.49 71.45 71.48 14.8K
10:23 71.45 71.48 71.45 71.48 17.2K
10:24 71.48 71.51 71.48 71.51 24.2K
10:25 71.51 71.51 71.48 71.48 17.3K
10:26 71.51 71.51 71.48 71.49 12.2K
10:27 71.49 71.50 71.49 71.49 7.0K
10:28 71.48 71.49 71.47 71.47 45.9K
10:29 71.48 71.49 71.48 71.49 13.2K
10:30 71.49 71.49 71.46 71.46 12.9K
10:31 71.46 71.53 71.46 71.50 48.0K
10:32 71.52 71.53 71.43 71.49 33.5K
10:33 71.46 71.49 71.46 71.49 23.6K
10:34 71.49 71.49 71.42 71.42 50.4K
10:35 71.44 71.44 71.38 71.40 58.0K
10:36 71.41 71.43 71.39 71.43 22.0K
10:37 71.43 71.43 71.37 71.41 25.8K
10:38 71.40 71.40 71.34 71.37 41.5K
10:39 71.37 71.39 71.36 71.39 33.9K
10:40 71.40 71.40 71.39 71.39 8.2K
10:41 71.39 71.39 71.36 71.39 8.9K
10:42 71.39 71.39 71.35 71.36 27.7K
10:43 71.38 71.39 71.38 71.39 14.6K
10:44 71.37 71.44 71.37 71.41 44.3K
10:45 71.43 71.43 71.39 71.39 29.7K
10:46 71.39 71.39 71.36 71.37 63.1K
10:47 71.34 71.34 71.29 71.30 76.2K
10:48 71.28 71.28 71.24 71.28 121.2K
10:49 71.29 71.29 71.21 71.21 31.7K
10:50 71.24 71.26 71.24 71.26 44.5K
10:51 71.26 71.26 71.16 71.25 82.9K
10:52 71.28 71.31 71.22 71.22 59.2K
10:53 71.28 71.31 71.27 71.30 63.1K
10:54 71.30 71.30 71.26 71.27 37.4K
10:55 71.28 71.33 71.27 71.28 37.7K
10:56 71.28 71.28 71.18 71.22 54.2K
10:57 71.19 71.22 71.19 71.20 27.6K
10:58 71.20 71.22 71.20 71.21 12.2K
10:59 71.21 71.21 71.18 71.18 49.4K
11:00 71.20 71.20 71.16 71.16 12.1K
11:01 71.18 71.27 71.18 71.23 50.7K
11:02 71.23 71.25 71.21 71.24 12.7K
11:03 71.26 71.27 71.23 71.27 33.6K
11:04 71.27 71.28 71.23 71.27 11.8K
11:05 71.23 71.28 71.23 71.25 10.4K
11:06 71.25 71.28 71.24 71.27 22.5K
11:07 71.27 71.27 71.25 71.26 7.9K
11:08 71.27 71.28 71.27 71.28 21.4K
11:09 71.29 71.31 71.26 71.31 9.8K
11:10 71.31 71.32 71.28 71.28 36.9K
11:11 71.28 71.35 71.28 71.32 16.3K
11:12 71.34 71.36 71.32 71.32 23.4K
11:13 71.28 71.28 71.21 71.22 32.5K
11:14 71.24 71.25 71.20 71.25 69.3K
11:15 71.25 71.38 71.25 71.37 103.3K
11:16 71.38 71.38 71.35 71.35 27.7K
11:17 71.34 71.34 71.28 71.31 7.4K
11:18 71.31 71.31 71.24 71.29 13.2K
11:19 71.29 71.32 71.29 71.32 22.6K
11:20 71.32 71.32 71.29 71.29 11.7K
11:21 71.30 71.31 71.29 71.31 6.2K
11:22 71.28 71.30 71.05 71.16 140.8K
11:23 71.17 71.18 71.11 71.14 12.4K
11:24 71.14 71.15 71.10 71.15 23.7K
11:25 71.15 71.17 71.13 71.17 9.8K
11:26 71.17 71.18 71.13 71.13 38.3K
11:27 71.13 71.15 71.07 71.10 28.7K
11:28 71.10 71.10 71.01 71.03 283.1K
11:29 71.00 71.10 71.00 71.06 27.3K
11:30 71.07 71.14 71.05 71.14 24.5K
11:31 71.13 71.20 71.11 71.18 20.4K
11:32 71.18 71.18 71.11 71.12 21.5K
11:33 71.12 71.15 71.12 71.15 23.8K
11:34 71.11 71.11 71.05 71.06 26.4K
11:35 71.08 71.09 71.05 71.07 16.7K
11:36 71.07 71.11 71.05 71.06 20.1K
11:37 71.09 71.09 71.05 71.07 3.3K
11:38 71.08 71.15 71.08 71.10 16.3K
11:39 71.14 71.14 71.10 71.14 9.4K
11:40 71.14 71.15 71.13 71.14 12.3K
11:41 71.14 71.15 71.12 71.14 8.5K
11:42 71.14 71.14 71.12 71.12 7.4K
11:43 71.13 71.13 71.08 71.11 16.4K
11:44 71.13 71.15 71.12 71.15 27.0K
11:45 71.11 71.16 71.10 71.15 22.7K
11:46 71.12 71.15 71.12 71.13 7.6K
11:47 71.13 71.15 71.11 71.11 35.2K
11:48 71.11 71.12 71.08 71.11 16.6K
11:49 71.11 71.11 71.04 71.06 40.7K
11:50 71.06 71.10 71.05 71.07 23.1K
11:51 71.05 71.07 71.02 71.06 11.3K
11:52 71.02 71.06 70.98 71.02 106.7K
11:53 71.01 71.02 70.97 71.02 15.7K
11:54 71.02 71.02 70.97 71.02 16.8K
11:55 71.00 71.02 70.92 70.92 25.3K
11:56 70.97 70.98 70.95 70.95 13.3K
11:57 70.98 70.98 70.95 70.95 15.8K
11:58 70.95 70.98 70.94 70.98 16.3K
11:59 70.97 70.97 70.94 70.97 5.1K
12:00 70.97 70.97 70.95 70.95 11.7K
12:01 70.93 70.99 70.93 70.99 7.1K
12:02 71.00 71.01 70.96 71.01 57.2K
12:03 71.05 71.08 71.05 71.05 21.5K
12:04 71.05 71.05 71.02 71.03 5.0K
12:05 71.03 71.04 71.03 71.04 8.9K
12:06 71.03 71.03 70.96 70.99 49.6K
12:07 70.99 71.02 70.97 71.02 7.3K
12:08 71.02 71.09 71.02 71.09 58.1K
12:09 71.09 71.14 71.09 71.14 23.2K
12:10 71.14 71.14 71.05 71.05 21.4K
12:11 71.09 71.09 71.05 71.08 15.1K
12:12 71.08 71.14 71.05 71.13 18.7K
12:13 71.14 71.14 71.08 71.09 34.3K
12:14 71.06 71.09 71.06 71.06 16.9K
12:15 71.01 71.06 71.01 71.05 32.1K
12:16 71.05 71.05 71.01 71.05 6.0K
12:17 71.05 71.06 71.02 71.06 25.0K
12:18 71.06 71.13 71.06 71.13 14.8K
12:19 71.13 71.13 71.10 71.10 12.2K
12:20 71.12 71.13 71.10 71.12 12.6K
12:21 71.10 71.18 71.10 71.18 39.1K
12:22 71.18 71.18 71.10 71.10 27.4K
12:23 71.10 71.11 71.07 71.10 8.1K
12:24 71.06 71.09 71.05 71.08 30.3K
12:25 71.07 71.08 71.03 71.05 9.9K
12:26 71.05 71.11 71.03 71.11 44.3K
12:27 71.09 71.17 71.09 71.16 12.2K
12:28 71.17 71.18 71.16 71.18 30.9K
12:29 71.18 71.18 71.17 71.18 11.8K
12:30 71.18 71.18 71.17 71.17 9.7K
12:31 71.13 71.17 71.13 71.15 30.0K
12:32 71.19 71.19 71.10 71.10 17.3K
12:33 71.13 71.13 71.10 71.13 6.3K
12:34 71.13 71.14 71.08 71.12 13.4K
12:35 71.08 71.11 71.00 71.00 91.7K
12:36 70.98 71.03 70.98 71.03 24.3K
12:37 71.03 71.07 71.03 71.07 27.0K
12:38 71.07 71.11 71.07 71.10 8.1K
12:39 71.09 71.12 71.08 71.11 3.3K
12:40 71.11 71.11 71.11 71.11 5.4K
12:41 71.11 71.15 71.11 71.11 48.2K
12:42 71.14 71.14 71.11 71.11 12.9K
12:43 71.11 71.18 71.11 71.18 38.8K
12:44 71.18 71.18 71.16 71.16 9.8K
12:45 71.16 71.16 71.11 71.12 6.7K
12:46 71.15 71.16 71.13 71.16 22.7K
12:47 71.17 71.18 71.13 71.17 27.2K
12:48 71.12 71.26 71.12 71.25 98.2K
12:49 71.24 71.26 71.24 71.25 4.8K
12:50 71.29 71.29 71.26 71.28 18.9K
12:51 71.28 71.28 71.25 71.25 9.6K
12:52 71.26 71.28 71.23 71.28 14.8K
12:53 71.23 71.25 71.15 71.15 36.9K
12:54 71.12 71.15 71.10 71.15 42.7K
12:55 71.15 71.15 70.87 70.90 192.8K
12:56 70.92 70.92 70.54 70.54 315.6K
12:57 70.50 70.72 70.50 70.54 144.0K
12:58 70.54 70.63 70.53 70.56 87.7K
12:59 70.50 70.55 70.40 70.51 232.9K
13:00 70.45 70.58 70.42 70.56 95.9K
13:01 70.55 70.60 70.37 70.37 167.6K
13:02 70.40 70.45 70.34 70.34 77.9K
13:03 70.36 70.41 70.31 70.39 83.7K
13:04 70.40 70.45 70.34 70.34 52.1K
13:05 70.36 70.51 70.33 70.50 171.5K
13:06 70.47 70.51 70.45 70.51 149.6K
13:07 70.51 70.65 70.50 70.65 103.8K
13:08 70.61 70.64 70.45 70.46 157.9K
13:09 70.46 70.47 70.27 70.27 108.7K
13:10 70.31 70.36 69.80 69.80 1,138.5K
13:11 69.85 70.01 69.80 70.00 141.1K
13:12 69.96 69.96 69.75 69.89 266.3K
13:13 69.93 69.99 69.90 69.90 137.3K
13:14 69.90 70.03 69.90 70.03 115.1K
13:15 70.00 70.00 69.86 69.90 85.4K
13:16 69.90 69.99 69.90 69.98 26.0K
13:17 70.01 70.07 70.00 70.04 32.5K
13:18 70.04 70.05 69.95 69.97 32.9K
13:19 69.91 69.98 69.91 69.98 27.2K
13:20 69.95 69.99 69.92 69.95 33.0K
13:21 69.95 69.97 69.86 69.88 53.1K
13:22 69.89 69.95 69.89 69.95 47.6K
13:23 69.95 69.98 69.95 69.98 23.5K
13:24 69.98 70.01 69.95 69.97 30.2K
13:25 69.98 70.05 69.95 70.05 46.6K
13:26 70.05 70.13 70.03 70.13 43.4K
13:27 70.13 70.20 70.13 70.17 36.7K
13:28 70.17 70.18 70.12 70.15 24.5K
13:29 70.15 70.15 70.11 70.15 18.7K
13:30 70.14 70.15 70.13 70.13 15.1K
13:31 70.15 70.24 70.10 70.24 160.8K
13:32 70.24 70.25 70.02 70.02 100.0K
13:33 70.07 70.09 70.00 70.00 63.6K
13:34 70.00 70.00 69.95 70.00 41.2K
13:35 70.01 70.10 70.01 70.10 16.2K
13:36 70.09 70.10 70.01 70.01 61.6K
13:37 70.00 70.07 70.00 70.07 13.8K
13:38 70.07 70.07 69.91 69.91 135.5K
13:39 69.91 69.99 69.88 69.95 85.3K
13:40 69.96 69.98 69.94 69.97 83.6K
13:41 69.99 70.02 69.98 69.99 11.3K
13:42 69.99 70.01 69.93 69.96 7.4K
13:43 69.94 69.97 69.93 69.97 19.1K
13:44 69.95 69.99 69.83 69.83 71.7K
13:45 69.86 69.90 69.83 69.89 21.2K
13:46 69.90 69.94 69.85 69.85 98.0K
13:47 69.83 69.88 69.83 69.88 38.4K
13:48 69.88 69.96 69.88 69.96 17.9K
13:49 69.93 70.00 69.93 70.00 33.0K
13:50 70.00 70.03 69.98 69.98 17.6K
13:51 69.97 70.00 69.93 69.99 23.6K
13:52 70.00 70.01 69.99 70.01 24.7K
13:53 70.01 70.01 69.97 70.00 19.2K
13:54 70.00 70.03 70.00 70.03 22.1K
13:55 70.02 70.03 69.81 69.81 130.9K
13:56 69.81 69.91 69.78 69.84 83.7K
13:57 69.83 69.85 69.70 69.74 198.5K
13:58 69.72 69.76 69.70 69.74 63.1K
13:59 69.75 69.80 69.75 69.79 29.8K
14:00 69.77 69.80 69.74 69.75 91.3K
14:01 69.75 69.75 69.69 69.70 110.3K
14:02 69.69 69.78 69.69 69.78 75.2K
14:03 69.78 69.80 69.75 69.75 22.6K
14:04 69.78 69.81 69.78 69.79 59.3K
14:05 69.81 69.82 69.80 69.82 61.6K
14:06 69.82 69.82 69.79 69.79 31.4K
14:07 69.79 69.81 69.78 69.81 17.5K
14:08 69.81 69.81 69.78 69.81 16.9K
14:09 69.78 69.82 69.78 69.78 24.9K
14:10 69.81 69.81 69.75 69.78 46.1K
14:11 69.78 69.79 69.75 69.79 20.8K
14:12 69.79 69.84 69.78 69.81 25.4K
14:13 69.81 69.87 69.81 69.87 12.2K
14:14 69.87 69.92 69.87 69.90 52.4K
14:15 69.90 69.92 69.86 69.89 16.1K
14:16 69.89 70.00 69.89 69.97 65.6K
14:17 69.95 69.95 69.88 69.90 20.9K
14:18 69.90 69.93 69.89 69.93 9.5K
14:19 69.93 69.93 69.83 69.83 36.4K
14:20 69.84 69.88 69.84 69.85 18.2K
14:21 69.84 69.84 69.73 69.77 52.6K
14:22 69.77 69.81 69.75 69.81 22.1K
14:23 69.81 69.83 69.77 69.81 38.2K
14:24 69.81 69.83 69.81 69.82 9.6K
14:25 69.82 69.83 69.77 69.78 49.2K
14:26 69.78 69.82 69.78 69.78 42.7K
14:27 69.83 69.85 69.80 69.85 26.5K
14:28 69.85 69.85 69.82 69.85 18.1K
14:29 69.82 69.85 69.81 69.83 20.6K
14:30 69.83 69.83 69.76 69.81 57.4K
14:31 69.81 69.81 69.73 69.73 53.3K
14:32 69.71 69.76 69.71 69.75 38.1K
14:33 69.75 69.77 69.74 69.77 35.5K
14:34 69.77 69.79 69.76 69.77 22.0K
14:35 69.77 69.81 69.77 69.81 30.6K
14:36 69.81 69.83 69.81 69.82 30.5K
14:37 69.80 69.80 69.73 69.74 51.7K
14:38 69.76 69.76 69.74 69.74 27.3K
14:39 69.75 69.77 69.73 69.75 27.8K
14:40 69.76 69.89 69.76 69.89 74.6K
14:41 69.85 69.89 69.84 69.84 81.8K
14:42 69.82 69.85 69.82 69.85 26.5K
14:43 69.85 69.89 69.81 69.89 95.4K
14:44 69.89 69.89 69.83 69.83 45.0K
14:45 69.85 69.85 69.82 69.82 37.8K
14:46 69.84 69.85 69.83 69.84 14.6K
14:47 69.84 69.85 69.81 69.81 30.3K
14:48 69.81 69.89 69.80 69.89 73.5K
14:49 69.90 69.91 69.87 69.87 28.5K
14:50 69.87 69.89 69.83 69.83 54.7K
14:51 69.83 69.89 69.83 69.85 22.6K
14:52 69.87 69.88 69.86 69.86 23.4K
14:53 69.87 69.88 69.82 69.87 35.5K
14:54 69.87 69.88 69.84 69.85 19.8K
14:55 69.87 69.90 69.87 69.88 91.1K
14:56 69.90 69.90 69.85 69.87 26.0K
14:57 69.86 69.96 69.86 69.96 65.4K
14:58 69.99 70.02 69.97 69.99 126.3K
14:59 70.00 70.00 69.94 69.94 104.0K
15:00 69.95 69.98 69.91 69.98 136.3K
15:01 69.98 70.04 69.96 69.96 179.3K
15:02 69.96 69.96 69.92 69.95 162.1K
15:03 69.95 69.98 69.95 69.96 101.0K
15:04 69.96 69.99 69.95 69.99 89.8K
15:05 69.97 69.99 69.95 69.96 129.8K
15:06 69.95 69.96 69.95 69.95 71.5K
15:07 69.95 69.95 69.86 69.89 143.3K
15:08 69.87 69.88 69.85 69.85 61.6K
15:09 69.86 69.86 69.83 69.83 96.1K
15:10 69.84 69.88 69.84 69.86 97.7K
15:11 69.86 69.89 69.85 69.85 141.9K
15:12 69.87 69.89 69.83 69.87 77.7K
15:13 69.85 69.87 69.85 69.85 66.4K
15:14 69.85 69.87 69.83 69.85 143.2K
15:15 69.86 69.88 69.85 69.87 119.6K
15:16 69.86 69.93 69.86 69.93 153.1K
15:17 69.90 69.92 69.89 69.89 97.6K
15:18 69.89 69.89 69.85 69.87 185.0K
15:19 69.88 69.88 69.85 69.85 108.2K
15:20 69.86 69.89 69.85 69.89 216.5K
15:21 69.88 69.90 69.88 69.88 87.6K
15:22 69.88 69.90 69.88 69.89 73.1K
15:23 69.89 69.94 69.89 69.94 111.8K
15:24 69.95 69.96 69.93 69.96 182.6K
15:25 70.00 70.05 70.00 70.04 236.6K
15:26 70.02 70.03 69.95 69.95 70.9K
15:27 69.96 70.00 69.96 69.98 119.7K
15:28 69.96 69.98 69.95 69.96 72.4K
15:29 69.97 70.00 69.91 69.91 96.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし