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 70.54 70.54 70.54 70.54 65.3K
09:15 70.46 70.47 70.38 70.47 187.4K
09:16 70.39 70.42 70.25 70.33 269.8K
09:17 70.29 70.46 70.29 70.40 134.2K
09:18 70.40 70.50 70.30 70.30 104.2K
09:19 70.31 70.35 70.24 70.35 183.8K
09:20 70.37 70.37 70.20 70.20 68.6K
09:21 70.19 70.34 70.19 70.33 57.7K
09:22 70.34 70.41 70.34 70.41 33.8K
09:23 70.43 70.43 70.35 70.37 51.9K
09:24 70.34 70.34 70.28 70.30 35.6K
09:25 70.27 70.31 70.26 70.26 50.7K
09:26 70.26 70.26 70.08 70.20 217.6K
09:27 70.20 70.28 70.20 70.28 30.7K
09:28 70.27 70.27 70.21 70.23 46.9K
09:29 70.22 70.25 70.19 70.25 86.2K
09:30 70.21 70.25 70.21 70.22 161.4K
09:31 70.23 70.38 70.23 70.38 42.9K
09:32 70.34 70.35 70.17 70.17 209.4K
09:33 70.14 70.18 70.07 70.08 76.3K
09:34 70.10 70.12 70.10 70.12 36.3K
09:35 70.12 70.20 70.12 70.16 30.9K
09:36 70.17 70.20 70.04 70.07 85.0K
09:37 70.10 70.11 70.03 70.05 15.4K
09:38 70.05 70.13 70.00 70.11 173.5K
09:39 70.12 70.14 70.09 70.09 33.1K
09:40 70.11 70.14 70.11 70.14 34.7K
09:41 70.14 70.17 70.12 70.17 37.6K
09:42 70.17 70.17 70.14 70.14 18.9K
09:43 70.15 70.15 70.08 70.10 31.9K
09:44 70.12 70.13 70.08 70.13 25.8K
09:45 70.04 70.04 69.95 69.98 199.8K
09:46 69.97 70.10 69.97 70.09 62.2K
09:47 70.05 70.09 70.03 70.09 10.7K
09:48 70.09 70.12 70.06 70.08 28.9K
09:49 70.09 70.09 70.00 70.01 16.7K
09:50 70.01 70.05 70.01 70.05 18.1K
09:51 70.05 70.05 70.01 70.05 25.4K
09:52 70.01 70.05 69.97 70.04 55.5K
09:53 70.00 70.06 70.00 70.06 28.3K
09:54 70.06 70.06 70.00 70.04 37.2K
09:55 70.02 70.08 70.02 70.05 10.0K
09:56 70.05 70.05 70.01 70.04 18.1K
09:57 70.05 70.06 70.02 70.02 12.2K
09:58 70.02 70.04 69.98 69.99 35.2K
09:59 70.00 70.00 69.94 69.94 16.6K
10:00 69.94 69.99 69.92 69.99 25.7K
10:01 69.99 69.99 69.97 69.97 10.5K
10:02 69.96 69.99 69.90 69.90 77.6K
10:03 69.94 70.00 69.94 70.00 35.1K
10:04 70.02 70.08 70.02 70.06 27.1K
10:05 70.07 70.14 70.07 70.12 39.3K
10:06 70.12 70.13 70.08 70.10 37.3K
10:07 70.08 70.16 70.08 70.15 19.6K
10:08 70.15 70.15 70.09 70.13 53.9K
10:09 70.11 70.13 70.07 70.07 23.6K
10:10 70.10 70.15 70.09 70.15 13.6K
10:11 70.16 70.25 70.15 70.25 24.6K
10:12 70.25 70.32 70.25 70.32 53.4K
10:13 70.32 70.32 70.26 70.26 33.5K
10:14 70.29 70.29 70.16 70.16 88.6K
10:15 70.18 70.24 70.18 70.20 6.8K
10:16 70.22 70.28 70.20 70.27 37.1K
10:17 70.27 70.29 70.23 70.26 15.7K
10:18 70.26 70.27 70.25 70.27 2.8K
10:19 70.27 70.27 70.24 70.26 18.3K
10:20 70.28 70.32 70.27 70.32 40.8K
10:21 70.28 70.28 70.20 70.20 22.9K
10:22 70.23 70.24 70.16 70.16 21.6K
10:23 70.16 70.20 70.16 70.20 17.9K
10:24 70.17 70.17 70.11 70.12 20.8K
10:25 70.14 70.14 70.01 70.05 53.2K
10:26 70.06 70.08 70.06 70.08 12.3K
10:27 70.10 70.13 70.07 70.07 38.7K
10:28 70.07 70.08 70.04 70.04 11.0K
10:29 69.99 69.99 69.96 69.99 91.2K
10:30 70.00 70.08 69.98 70.05 43.2K
10:31 70.05 70.05 70.02 70.03 7.3K
10:32 70.03 70.03 70.02 70.03 6.3K
10:33 70.03 70.08 70.03 70.08 2.7K
10:34 70.05 70.08 70.05 70.08 29.2K
10:35 70.09 70.13 70.09 70.13 6.6K
10:36 70.14 70.18 70.14 70.14 16.1K
10:37 70.14 70.15 70.11 70.15 20.5K
10:38 70.15 70.16 70.12 70.15 8.9K
10:39 70.15 70.15 70.08 70.08 12.0K
10:40 70.09 70.10 70.06 70.08 15.3K
10:41 70.12 70.12 70.04 70.07 18.3K
10:42 70.07 70.07 70.04 70.06 16.6K
10:43 70.04 70.08 70.04 70.06 6.4K
10:44 70.05 70.05 70.00 70.02 20.9K
10:45 70.01 70.01 70.00 70.00 19.3K
10:46 70.02 70.06 70.00 70.06 36.5K
10:47 70.06 70.11 70.06 70.11 30.2K
10:48 70.13 70.14 70.07 70.08 12.5K
10:49 70.08 70.08 70.00 70.02 19.0K
10:50 70.00 70.02 69.99 70.01 15.3K
10:51 69.98 69.98 69.95 69.98 12.2K
10:52 70.02 70.03 69.98 70.03 23.1K
10:53 70.08 70.11 70.06 70.09 8.2K
10:54 70.11 70.12 70.10 70.10 10.6K
10:55 70.11 70.11 70.06 70.09 7.2K
10:56 70.09 70.09 69.99 69.99 16.9K
10:57 70.03 70.03 70.01 70.01 10.1K
10:58 70.03 70.06 70.03 70.03 3.6K
10:59 70.02 70.06 70.01 70.04 13.3K
11:00 70.04 70.04 70.02 70.04 7.6K
11:01 70.07 70.08 70.03 70.03 21.8K
11:02 70.03 70.06 70.03 70.06 21.7K
11:03 70.06 70.06 70.02 70.05 12.9K
11:04 70.05 70.05 70.00 70.00 47.4K
11:05 69.99 70.06 69.99 70.06 21.0K
11:06 70.06 70.08 70.06 70.08 12.4K
11:07 70.07 70.09 70.07 70.09 4.3K
11:08 70.09 70.09 70.05 70.09 8.8K
11:09 70.08 70.12 70.08 70.10 25.7K
11:10 70.12 70.15 70.12 70.13 13.2K
11:11 70.13 70.16 70.13 70.14 9.0K
11:12 70.15 70.18 70.15 70.15 2.1K
11:13 70.18 70.18 70.15 70.16 20.3K
11:14 70.15 70.15 70.10 70.10 10.5K
11:15 70.10 70.10 70.07 70.09 4.9K
11:16 70.07 70.12 70.07 70.09 5.6K
11:17 70.12 70.13 70.10 70.11 5.6K
11:18 70.11 70.11 70.07 70.07 16.8K
11:19 70.08 70.10 70.07 70.07 31.0K
11:20 70.07 70.10 70.07 70.08 3.4K
11:21 70.10 70.11 70.09 70.11 2.9K
11:22 70.11 70.15 70.11 70.15 6.4K
11:23 70.15 70.16 70.13 70.16 3.9K
11:24 70.15 70.17 70.15 70.17 9.3K
11:25 70.16 70.17 70.15 70.15 4.4K
11:26 70.15 70.15 70.14 70.14 21.8K
11:27 70.14 70.14 70.10 70.10 13.3K
11:28 70.10 70.10 70.05 70.10 10.3K
11:29 70.10 70.10 70.10 70.10 8.2K
11:30 70.10 70.12 70.10 70.12 12.3K
11:31 70.12 70.16 70.12 70.16 14.5K
11:32 70.18 70.21 70.17 70.20 21.3K
11:33 70.21 70.23 70.21 70.23 5.7K
11:34 70.23 70.54 70.22 70.52 223.2K
11:35 70.48 70.48 70.43 70.47 16.6K
11:36 70.47 70.50 70.45 70.45 204.7K
11:37 70.45 70.45 70.39 70.43 17.9K
11:38 70.43 70.43 70.38 70.38 18.0K
11:39 70.38 70.38 70.37 70.38 8.1K
11:40 70.40 70.40 70.38 70.39 3.0K
11:41 70.38 70.40 70.37 70.40 13.8K
11:42 70.40 70.40 70.38 70.40 4.4K
11:43 70.38 70.40 70.38 70.40 3.3K
11:44 70.39 70.40 70.39 70.40 3.9K
11:45 70.39 70.42 70.39 70.42 15.6K
11:46 70.42 70.45 70.42 70.44 23.7K
11:47 70.42 70.45 70.42 70.45 10.2K
11:48 70.44 70.45 70.42 70.45 8.9K
11:49 70.45 70.45 70.42 70.42 5.2K
11:50 70.43 70.45 70.42 70.42 6.2K
11:51 70.43 70.45 70.41 70.41 29.7K
11:52 70.44 70.45 70.44 70.44 11.1K
11:53 70.45 70.45 70.42 70.42 19.9K
11:54 70.42 70.44 70.40 70.42 5.8K
11:55 70.42 70.45 70.41 70.41 5.3K
11:56 70.44 70.44 70.41 70.44 2.4K
11:57 70.44 70.44 70.41 70.42 6.4K
11:58 70.44 70.44 70.41 70.43 19.7K
11:59 70.44 70.48 70.44 70.47 23.7K
12:00 70.46 70.58 70.46 70.55 90.8K
12:01 70.54 70.58 70.51 70.57 33.4K
12:02 70.54 70.58 70.52 70.56 15.1K
12:03 70.54 70.58 70.54 70.58 4.3K
12:04 70.57 70.58 70.48 70.48 46.5K
12:05 70.49 70.50 70.48 70.50 10.1K
12:06 70.53 70.53 70.50 70.53 10.6K
12:07 70.53 70.54 70.51 70.51 5.8K
12:08 70.51 70.51 70.50 70.51 5.9K
12:09 70.51 70.51 70.48 70.48 19.0K
12:10 70.49 70.50 70.49 70.50 3.0K
12:11 70.50 70.53 70.49 70.51 17.0K
12:12 70.51 70.55 70.51 70.55 26.5K
12:13 70.55 70.55 70.51 70.51 21.0K
12:14 70.54 70.54 70.53 70.53 18.4K
12:15 70.54 70.54 70.52 70.52 4.3K
12:16 70.52 70.54 70.45 70.52 108.3K
12:17 70.51 70.57 70.51 70.53 35.4K
12:18 70.57 70.57 70.53 70.55 17.0K
12:19 70.55 70.58 70.54 70.58 37.6K
12:20 70.56 70.59 70.56 70.58 12.3K
12:21 70.56 70.58 70.56 70.58 14.5K
12:22 70.58 70.58 70.56 70.56 6.4K
12:23 70.57 70.58 70.56 70.57 14.4K
12:24 70.58 70.58 70.50 70.52 28.8K
12:25 70.55 70.55 70.51 70.53 11.5K
12:26 70.55 70.55 70.50 70.55 12.9K
12:27 70.55 70.55 70.51 70.54 8.9K
12:28 70.53 70.53 70.50 70.50 2.2K
12:29 70.53 70.53 70.51 70.53 1.0K
12:30 70.51 70.53 70.51 70.53 4.7K
12:31 70.52 70.52 70.45 70.50 8.6K
12:32 70.46 70.50 70.41 70.45 25.0K
12:33 70.45 70.45 70.43 70.44 6.7K
12:34 70.45 70.45 70.43 70.45 4.0K
12:35 70.45 70.45 70.43 70.45 4.6K
12:36 70.45 70.45 70.41 70.41 8.2K
12:37 70.40 70.44 70.40 70.43 22.6K
12:38 70.43 70.45 70.43 70.43 4.7K
12:39 70.44 70.45 70.38 70.40 17.9K
12:40 70.40 70.43 70.40 70.40 3.5K
12:41 70.43 70.43 70.40 70.43 5.3K
12:42 70.43 70.44 70.41 70.44 4.1K
12:43 70.44 70.44 70.41 70.44 5.5K
12:44 70.44 70.44 70.40 70.44 6.0K
12:45 70.44 70.44 70.41 70.43 32.4K
12:46 70.42 70.42 70.35 70.38 12.8K
12:47 70.38 70.38 70.35 70.38 1.7K
12:48 70.36 70.41 70.36 70.40 3.2K
12:49 70.43 70.43 70.40 70.40 8.0K
12:50 70.41 70.44 70.41 70.44 2.0K
12:51 70.44 70.44 70.41 70.41 4.6K
12:52 70.44 70.44 70.41 70.44 3.3K
12:53 70.44 70.47 70.43 70.47 4.9K
12:54 70.47 70.47 70.44 70.44 8.4K
12:55 70.45 70.46 70.39 70.39 9.8K
12:56 70.39 70.41 70.37 70.37 9.9K
12:57 70.38 70.40 70.37 70.38 63.7K
12:58 70.36 70.38 70.31 70.33 4.6K
12:59 70.33 70.33 70.31 70.32 5.3K
13:00 70.31 70.32 70.25 70.26 14.4K
13:01 70.21 70.26 70.21 70.23 23.9K
13:02 70.23 70.25 70.23 70.23 4.1K
13:03 70.25 70.25 70.23 70.24 7.4K
13:04 70.24 70.24 70.16 70.17 55.5K
13:05 70.18 70.24 70.17 70.24 18.9K
13:06 70.23 70.23 70.19 70.23 33.9K
13:07 70.23 70.23 70.22 70.23 10.3K
13:08 70.23 70.23 70.17 70.19 12.6K
13:09 70.17 70.19 70.16 70.19 4.2K
13:10 70.19 70.19 70.16 70.19 2.2K
13:11 70.19 70.19 70.15 70.15 13.4K
13:12 70.15 70.16 70.13 70.13 14.2K
13:13 70.13 70.15 70.13 70.14 5.1K
13:14 70.16 70.23 70.16 70.20 35.6K
13:15 70.20 70.20 70.15 70.15 11.4K
13:16 70.16 70.18 70.15 70.18 4.8K
13:17 70.17 70.24 70.16 70.24 9.5K
13:18 70.24 70.25 70.20 70.22 12.4K
13:19 70.20 70.24 70.19 70.19 8.2K
13:20 70.19 70.20 70.17 70.19 2.2K
13:21 70.19 70.19 70.18 70.19 0.7K
13:22 70.19 70.23 70.19 70.23 1.9K
13:23 70.23 70.25 70.22 70.23 22.2K
13:24 70.23 70.25 70.22 70.25 2.0K
13:25 70.25 70.28 70.25 70.28 6.0K
13:26 70.42 70.44 70.35 70.44 29.3K
13:27 70.44 70.46 70.40 70.43 33.9K
13:28 70.42 70.44 70.36 70.36 15.1K
13:29 70.36 70.36 70.30 70.30 28.6K
13:30 70.30 70.31 70.26 70.26 2.4K
13:31 70.28 70.31 70.27 70.28 2.9K
13:32 70.28 70.29 70.26 70.26 12.3K
13:33 70.26 70.28 70.25 70.28 20.1K
13:34 70.29 70.30 70.27 70.30 2.7K
13:35 70.30 70.30 70.28 70.29 1.8K
13:36 70.30 70.35 70.29 70.35 6.6K
13:37 70.33 70.35 70.33 70.33 2.8K
13:38 70.34 70.34 70.31 70.32 12.9K
13:39 70.32 70.32 70.28 70.28 6.9K
13:40 70.31 70.31 70.28 70.28 8.6K
13:41 70.28 70.30 70.28 70.29 4.7K
13:42 70.29 70.30 70.28 70.30 2.6K
13:43 70.28 70.32 70.28 70.30 8.5K
13:44 70.30 70.33 70.30 70.33 15.6K
13:45 70.27 70.30 70.26 70.26 16.7K
13:46 70.28 70.28 70.26 70.26 12.3K
13:47 70.26 70.29 70.25 70.25 8.6K
13:48 70.27 70.27 70.25 70.25 6.1K
13:49 70.26 70.27 70.24 70.24 10.6K
13:50 70.24 70.24 70.16 70.16 19.1K
13:51 70.16 70.17 70.13 70.13 10.5K
13:52 70.12 70.15 70.12 70.14 14.9K
13:53 70.15 70.15 70.10 70.10 16.9K
13:54 70.11 70.17 70.10 70.13 8.7K
13:55 70.11 70.17 70.11 70.15 7.7K
13:56 70.15 70.15 70.11 70.11 10.1K
13:57 70.11 70.16 70.11 70.13 36.6K
13:58 70.16 70.20 70.15 70.17 7.6K
13:59 70.18 70.20 70.18 70.20 0.9K
14:00 70.23 70.23 70.20 70.21 6.2K
14:01 70.23 70.23 70.20 70.22 9.7K
14:02 70.22 70.23 70.20 70.20 9.0K
14:03 70.20 70.20 70.18 70.20 0.7K
14:04 70.18 70.20 70.17 70.19 1.4K
14:05 70.17 70.20 70.17 70.17 1.2K
14:06 70.17 70.20 70.17 70.17 4.0K
14:07 70.20 70.20 70.18 70.18 3.5K
14:08 70.17 70.20 70.17 70.20 8.8K
14:09 70.24 70.28 70.23 70.28 14.9K
14:10 70.26 70.28 70.26 70.26 3.5K
14:11 70.26 70.27 70.24 70.25 4.5K
14:12 70.24 70.24 70.20 70.23 23.3K
14:13 70.20 70.23 70.18 70.22 21.2K
14:14 70.20 70.20 70.11 70.11 14.9K
14:15 70.12 70.12 70.06 70.07 21.2K
14:16 70.06 70.09 70.06 70.08 16.8K
14:17 70.08 70.11 70.07 70.07 8.0K
14:18 70.08 70.10 70.06 70.07 14.9K
14:19 70.06 70.10 70.06 70.09 7.4K
14:20 70.06 70.09 70.05 70.05 12.8K
14:21 70.07 70.15 70.07 70.15 8.6K
14:22 70.12 70.17 70.12 70.13 10.7K
14:23 70.18 70.18 70.12 70.12 6.6K
14:24 70.16 70.19 70.12 70.15 15.2K
14:25 70.16 70.18 70.15 70.15 13.1K
14:26 70.15 70.15 70.12 70.12 10.0K
14:27 70.15 70.15 70.11 70.11 14.3K
14:28 70.13 70.14 70.07 70.07 23.4K
14:29 70.07 70.11 69.97 70.00 187.0K
14:30 70.04 70.06 70.01 70.04 35.8K
14:31 70.04 70.08 70.04 70.08 20.8K
14:32 70.08 70.10 70.05 70.10 20.4K
14:33 70.08 70.08 70.05 70.08 5.7K
14:34 70.08 70.11 70.08 70.08 13.2K
14:35 70.08 70.09 70.05 70.05 17.4K
14:36 70.02 70.07 70.02 70.03 7.1K
14:37 70.06 70.06 70.04 70.04 5.5K
14:38 70.03 70.07 70.03 70.04 12.5K
14:39 70.04 70.11 70.04 70.06 20.2K
14:40 70.10 70.11 70.07 70.07 5.9K
14:41 70.10 70.15 70.10 70.13 8.0K
14:42 70.13 70.15 70.12 70.12 1.6K
14:43 70.15 70.20 70.15 70.20 15.7K
14:44 70.21 70.26 70.21 70.23 40.5K
14:45 70.24 70.24 70.20 70.22 27.1K
14:46 70.22 70.22 70.20 70.22 10.2K
14:47 70.22 70.23 70.21 70.21 6.1K
14:48 70.23 70.23 70.20 70.22 3.1K
14:49 70.22 70.23 70.21 70.22 6.7K
14:50 70.21 70.22 70.21 70.22 5.6K
14:51 70.23 70.26 70.23 70.23 21.5K
14:52 70.26 70.26 70.24 70.26 8.6K
14:53 70.23 70.26 70.22 70.22 14.0K
14:54 70.22 70.25 70.22 70.25 23.0K
14:55 70.21 70.25 70.21 70.24 4.1K
14:56 70.25 70.25 70.15 70.21 36.2K
14:57 70.20 70.21 70.20 70.20 10.4K
14:58 70.21 70.21 70.17 70.17 7.8K
14:59 70.18 70.21 70.17 70.18 19.9K
15:00 70.18 70.20 70.18 70.19 22.4K
15:01 70.19 70.19 70.13 70.14 57.4K
15:02 70.15 70.15 70.14 70.14 23.0K
15:03 70.15 70.15 70.11 70.12 19.6K
15:04 70.11 70.12 70.10 70.12 56.5K
15:05 70.12 70.12 70.10 70.10 36.4K
15:06 70.10 70.13 70.09 70.13 132.6K
15:07 70.13 70.13 70.12 70.12 27.1K
15:08 70.12 70.15 70.10 70.10 41.8K
15:09 70.14 70.15 70.11 70.15 100.8K
15:10 70.18 70.18 70.11 70.11 65.7K
15:11 70.10 70.13 70.10 70.11 37.4K
15:12 70.02 70.05 70.02 70.05 95.1K
15:13 70.04 70.07 70.04 70.07 47.9K
15:14 70.08 70.11 70.08 70.09 80.0K
15:15 70.08 70.09 70.08 70.09 57.0K
15:16 70.09 70.09 69.97 69.97 97.3K
15:17 69.98 69.99 69.95 69.96 49.0K
15:18 69.94 69.94 69.91 69.93 109.9K
15:19 69.93 69.94 69.92 69.94 122.5K
15:20 69.94 69.94 69.93 69.94 80.6K
15:21 69.94 69.95 69.94 69.95 32.8K
15:22 69.94 69.95 69.94 69.95 53.1K
15:23 69.95 69.95 69.94 69.94 55.5K
15:24 69.95 69.96 69.94 69.96 137.6K
15:25 69.96 69.96 69.95 69.96 62.9K
15:26 69.95 69.96 69.95 69.95 94.4K
15:27 69.94 69.94 69.91 69.91 117.6K
15:28 69.91 69.91 69.90 69.91 95.0K
15:29 69.92 70.00 69.92 70.00 144.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし