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 69.88 69.88 69.88 69.88 227.8K
09:15 68.71 68.71 68.07 68.27 2,677.8K
09:16 68.37 68.84 68.37 68.79 777.9K
09:17 68.79 68.82 68.57 68.57 438.6K
09:18 68.57 68.71 68.49 68.69 520.4K
09:19 68.70 68.74 68.62 68.68 403.5K
09:20 68.72 68.74 68.54 68.54 709.6K
09:21 68.56 68.56 68.32 68.50 568.7K
09:22 68.50 68.60 68.49 68.60 275.6K
09:23 68.63 68.69 68.60 68.64 137.2K
09:24 68.50 68.56 68.27 68.29 2,185.8K
09:25 68.34 68.45 68.25 68.31 505.4K
09:26 68.31 68.38 68.24 68.28 450.8K
09:27 68.29 68.40 68.29 68.37 172.9K
09:28 68.35 68.35 68.24 68.24 385.5K
09:29 68.25 68.34 68.24 68.34 217.2K
09:30 68.35 68.39 68.32 68.34 137.6K
09:31 68.36 68.36 68.29 68.32 168.9K
09:32 68.30 68.31 68.26 68.31 167.1K
09:33 68.34 68.40 68.34 68.39 252.6K
09:34 68.37 68.46 68.37 68.46 60.3K
09:35 68.44 68.44 68.30 68.33 342.5K
09:36 68.36 68.36 68.22 68.27 275.1K
09:37 68.27 68.27 68.20 68.20 282.4K
09:38 68.21 68.29 68.20 68.24 164.5K
09:39 68.28 68.35 68.28 68.34 157.0K
09:40 68.34 68.34 68.29 68.30 88.0K
09:41 68.24 68.27 68.23 68.27 233.0K
09:42 68.22 68.22 68.19 68.20 154.2K
09:43 68.22 68.30 68.21 68.30 61.7K
09:44 68.30 68.34 68.29 68.33 41.0K
09:45 68.31 68.33 68.20 68.23 213.3K
09:46 68.22 68.23 68.14 68.14 202.4K
09:47 68.18 68.24 68.14 68.23 204.6K
09:48 68.24 68.29 68.23 68.29 81.4K
09:49 68.29 68.32 68.28 68.32 80.3K
09:50 68.31 68.37 68.31 68.37 116.2K
09:51 68.37 68.38 68.32 68.32 198.6K
09:52 68.35 68.36 68.33 68.36 51.3K
09:53 68.37 68.37 68.33 68.33 86.4K
09:54 68.34 68.34 68.29 68.30 158.4K
09:55 68.30 68.30 68.23 68.24 169.8K
09:56 68.25 68.28 68.21 68.28 116.8K
09:57 68.23 68.29 68.23 68.28 216.8K
09:58 68.25 68.30 68.20 68.23 245.3K
09:59 68.26 68.28 68.22 68.27 80.0K
10:00 68.26 68.26 68.15 68.16 257.1K
10:01 68.16 68.23 68.13 68.20 170.7K
10:02 68.18 68.22 68.13 68.14 75.7K
10:03 68.12 68.12 67.92 67.96 1,460.7K
10:04 67.97 67.97 67.81 67.93 542.0K
10:05 67.88 67.94 67.86 67.88 229.5K
10:06 67.88 67.98 67.86 67.98 95.7K
10:07 67.99 68.05 67.97 68.05 126.1K
10:08 68.07 68.10 68.07 68.08 79.4K
10:09 68.07 68.07 68.00 68.00 377.5K
10:10 67.99 68.02 67.98 67.98 96.4K
10:11 67.93 67.93 67.79 67.80 378.2K
10:12 67.80 67.81 67.79 67.81 234.8K
10:13 67.81 67.87 67.80 67.82 188.3K
10:14 67.83 67.83 67.75 67.75 323.6K
10:15 67.73 67.73 67.69 67.70 268.4K
10:16 67.70 67.79 67.70 67.79 218.5K
10:17 67.80 67.92 67.76 67.92 126.8K
10:18 67.90 67.93 67.80 67.80 230.9K
10:19 67.75 67.84 67.75 67.75 438.3K
10:20 67.79 67.79 67.70 67.72 474.3K
10:21 67.72 67.75 67.71 67.75 126.7K
10:22 67.77 67.79 67.72 67.75 57.5K
10:23 67.73 67.77 67.69 67.73 281.1K
10:24 67.73 67.74 67.70 67.70 100.5K
10:25 67.70 67.70 67.58 67.63 253.3K
10:26 67.63 67.72 67.63 67.68 295.2K
10:27 67.68 67.77 67.66 67.77 77.4K
10:28 67.75 67.80 67.75 67.79 104.6K
10:29 67.76 67.77 67.75 67.76 72.1K
10:30 67.78 68.08 67.77 68.01 138.6K
10:31 68.00 68.04 67.97 67.99 120.4K
10:32 67.98 68.10 67.97 68.06 342.4K
10:33 68.10 68.11 68.00 68.00 937.1K
10:34 68.00 68.06 67.98 68.00 334.2K
10:35 68.00 68.00 67.92 67.97 73.6K
10:36 67.97 68.10 67.96 68.09 158.5K
10:37 68.10 68.10 68.06 68.07 31.1K
10:38 68.07 68.11 68.05 68.11 168.4K
10:39 68.14 68.20 68.10 68.20 101.7K
10:40 68.18 68.18 67.98 67.98 229.4K
10:41 67.98 68.00 67.98 68.00 111.9K
10:42 68.00 68.00 67.93 67.97 101.0K
10:43 67.97 67.97 67.89 67.90 192.6K
10:44 67.90 67.90 67.88 67.90 50.7K
10:45 67.90 67.90 67.80 67.82 275.7K
10:46 67.85 67.85 67.78 67.80 61.4K
10:47 67.79 67.80 67.75 67.80 97.5K
10:48 67.78 67.80 67.77 67.79 129.5K
10:49 67.78 67.83 67.70 67.83 509.6K
10:50 67.89 67.98 67.86 67.98 88.7K
10:51 67.99 67.99 67.95 67.98 51.5K
10:52 67.98 67.98 67.91 67.94 35.5K
10:53 67.93 67.93 67.90 67.92 22.1K
10:54 67.94 67.96 67.91 67.95 26.3K
10:55 67.95 67.98 67.88 67.88 111.3K
10:56 67.89 67.92 67.88 67.88 37.6K
10:57 67.88 67.91 67.88 67.89 40.1K
10:58 67.87 67.88 67.80 67.80 58.5K
10:59 67.83 67.86 67.81 67.83 34.7K
11:00 67.83 67.89 67.83 67.86 55.8K
11:01 67.88 67.89 67.85 67.85 70.6K
11:02 67.86 67.87 67.82 67.82 72.4K
11:03 67.83 67.83 67.74 67.76 122.1K
11:04 67.75 67.78 67.73 67.78 61.4K
11:05 67.76 67.86 67.76 67.86 40.3K
11:06 67.85 67.89 67.85 67.86 48.5K
11:07 67.87 67.89 67.87 67.89 72.0K
11:08 67.88 67.89 67.88 67.88 25.6K
11:09 67.87 67.88 67.86 67.87 106.3K
11:10 67.88 67.93 67.87 67.93 42.0K
11:11 67.90 67.92 67.88 67.91 59.3K
11:12 67.94 68.00 67.94 67.97 44.8K
11:13 67.96 67.99 67.95 67.96 93.5K
11:14 67.95 68.04 67.95 68.02 66.8K
11:15 68.02 68.02 67.96 68.00 91.7K
11:16 68.00 68.00 67.92 67.97 34.0K
11:17 67.98 68.03 67.95 68.03 68.4K
11:18 68.03 68.03 67.95 67.95 39.2K
11:19 67.95 67.98 67.88 67.88 71.1K
11:20 67.86 67.92 67.86 67.91 34.3K
11:21 67.92 67.93 67.90 67.93 52.8K
11:22 67.88 67.93 67.88 67.90 48.4K
11:23 67.90 67.91 67.87 67.89 31.1K
11:24 67.89 67.90 67.88 67.88 39.8K
11:25 67.88 67.88 67.83 67.83 79.6K
11:26 67.81 67.92 67.81 67.92 59.0K
11:27 67.90 67.90 67.85 67.86 40.0K
11:28 67.87 68.03 67.86 68.02 190.3K
11:29 68.01 68.01 67.98 67.98 57.4K
11:30 67.96 68.07 67.96 68.07 155.3K
11:31 68.07 68.07 68.01 68.03 81.7K
11:32 68.03 68.06 68.01 68.05 58.3K
11:33 68.02 68.04 68.00 68.04 43.8K
11:34 68.03 68.06 68.00 68.05 52.9K
11:35 68.01 68.02 68.00 68.02 24.2K
11:36 68.05 68.05 68.01 68.05 35.8K
11:37 68.05 68.05 68.01 68.02 139.6K
11:38 68.05 68.05 68.01 68.04 105.5K
11:39 68.04 68.04 67.98 67.98 85.6K
11:40 68.00 68.00 67.95 67.99 45.1K
11:41 67.99 68.03 67.98 68.03 43.5K
11:42 68.03 68.05 68.00 68.05 36.4K
11:43 68.04 68.05 68.00 68.01 47.9K
11:44 68.03 68.05 68.01 68.04 35.2K
11:45 68.04 68.04 68.01 68.01 52.4K
11:46 68.00 68.04 68.00 68.04 44.3K
11:47 68.03 68.04 68.00 68.01 58.5K
11:48 68.03 68.03 68.00 68.03 32.7K
11:49 68.00 68.04 68.00 68.02 56.3K
11:50 68.00 68.00 67.95 68.00 53.8K
11:51 67.97 67.98 67.94 67.94 37.7K
11:52 67.94 67.98 67.92 67.97 36.8K
11:53 67.95 67.95 67.90 67.93 32.5K
11:54 67.93 67.94 67.91 67.93 46.4K
11:55 67.95 67.98 67.93 67.95 34.7K
11:56 67.97 67.97 67.91 67.96 40.8K
11:57 67.95 67.95 67.90 67.94 82.2K
11:58 67.92 67.94 67.90 67.93 38.8K
11:59 67.90 67.99 67.90 67.99 40.2K
12:00 67.95 67.99 67.93 67.96 58.7K
12:01 67.95 68.04 67.95 68.01 132.0K
12:02 67.98 68.01 67.98 67.99 69.1K
12:03 67.99 67.99 67.95 67.99 32.0K
12:04 67.98 67.98 67.94 67.97 45.7K
12:05 67.98 67.99 67.94 67.98 22.2K
12:06 67.98 68.00 67.95 68.00 50.1K
12:07 67.99 68.01 67.95 68.01 38.9K
12:08 68.00 68.04 67.97 68.04 48.8K
12:09 68.00 68.09 68.00 68.03 97.9K
12:10 68.03 68.06 68.00 68.05 48.7K
12:11 68.00 68.04 68.00 68.04 34.0K
12:12 68.04 68.05 68.01 68.05 33.5K
12:13 68.01 68.08 68.01 68.08 46.9K
12:14 68.06 68.16 68.06 68.15 163.1K
12:15 68.12 68.30 68.12 68.30 253.2K
12:16 68.32 68.35 68.25 68.25 330.7K
12:17 68.30 68.43 68.30 68.38 369.0K
12:18 68.40 68.64 68.40 68.50 685.7K
12:19 68.47 68.60 68.47 68.54 330.4K
12:20 68.59 68.59 68.44 68.49 279.1K
12:21 68.48 68.48 68.36 68.40 166.2K
12:22 68.35 68.39 68.31 68.36 61.1K
12:23 68.35 68.36 68.33 68.35 45.8K
12:24 68.36 68.39 68.33 68.38 83.3K
12:25 68.37 68.38 68.30 68.30 61.5K
12:26 68.32 68.32 68.26 68.26 88.6K
12:27 68.28 68.28 68.22 68.27 54.2K
12:28 68.23 68.27 68.20 68.20 53.4K
12:29 68.20 68.22 68.20 68.20 42.5K
12:30 68.21 68.30 68.21 68.27 93.2K
12:31 68.30 68.30 68.23 68.28 41.2K
12:32 68.25 68.30 68.24 68.28 41.4K
12:33 68.28 68.28 68.23 68.26 64.6K
12:34 68.22 68.35 68.22 68.35 71.3K
12:35 68.33 68.35 68.30 68.35 91.2K
12:36 68.36 68.37 68.30 68.34 56.8K
12:37 68.30 68.34 68.22 68.24 49.2K
12:38 68.20 68.24 68.20 68.24 30.0K
12:39 68.21 68.22 68.19 68.21 81.8K
12:40 68.21 68.21 68.18 68.18 70.5K
12:41 68.18 68.18 68.12 68.15 43.2K
12:42 68.12 68.15 68.11 68.15 57.7K
12:43 68.11 68.14 68.10 68.12 73.4K
12:44 68.11 68.11 68.02 68.02 83.5K
12:45 68.05 68.05 68.02 68.04 49.4K
12:46 68.04 68.04 68.02 68.02 96.4K
12:47 68.02 68.09 68.02 68.05 146.0K
12:48 68.05 68.05 68.02 68.05 34.3K
12:49 68.02 68.04 68.00 68.02 272.9K
12:50 68.01 68.02 67.97 68.01 78.3K
12:51 68.00 68.01 67.96 68.01 44.5K
12:52 68.00 68.01 67.98 67.99 27.7K
12:53 68.01 68.02 67.97 67.97 56.6K
12:54 68.00 68.00 67.95 67.95 55.2K
12:55 67.95 67.98 67.95 67.98 51.0K
12:56 67.98 68.00 67.97 67.98 54.5K
12:57 67.95 67.98 67.90 67.90 68.6K
12:58 67.90 67.95 67.90 67.95 65.3K
12:59 67.94 67.94 67.93 67.94 31.6K
13:00 67.92 67.98 67.92 67.94 39.5K
13:01 67.99 68.02 67.98 67.98 65.5K
13:02 68.01 68.01 67.97 67.97 32.3K
13:03 67.97 67.98 67.95 67.98 45.2K
13:04 67.97 67.98 67.95 67.98 88.5K
13:05 67.97 67.97 67.91 67.91 104.3K
13:06 67.95 67.95 67.86 67.86 158.8K
13:07 67.86 67.92 67.85 67.85 113.3K
13:08 67.88 67.90 67.85 67.90 60.8K
13:09 67.90 67.95 67.87 67.95 30.2K
13:10 67.97 67.98 67.94 67.95 55.2K
13:11 67.95 67.98 67.95 67.96 37.5K
13:12 67.96 67.96 67.91 67.92 34.2K
13:13 67.94 67.95 67.92 67.92 58.2K
13:14 67.93 67.94 67.89 67.93 29.4K
13:15 67.89 67.93 67.87 67.89 53.2K
13:16 67.89 67.89 67.85 67.86 39.1K
13:17 67.88 67.90 67.88 67.90 43.3K
13:18 67.90 67.90 67.80 67.84 93.9K
13:19 67.83 67.87 67.81 67.87 28.7K
13:20 67.86 67.86 67.82 67.85 53.7K
13:21 67.85 67.86 67.82 67.85 45.1K
13:22 67.85 67.85 67.81 67.85 43.8K
13:23 67.81 67.87 67.81 67.86 47.3K
13:24 67.86 67.87 67.83 67.87 32.4K
13:25 67.87 67.89 67.84 67.88 30.0K
13:26 67.87 67.88 67.82 67.83 26.7K
13:27 67.87 67.87 67.80 67.80 58.1K
13:28 67.84 67.85 67.80 67.85 31.9K
13:29 67.85 67.87 67.82 67.85 40.2K
13:30 67.85 67.91 67.85 67.91 79.7K
13:31 67.91 67.91 67.87 67.88 30.9K
13:32 67.91 67.92 67.91 67.92 39.0K
13:33 67.92 67.92 67.86 67.86 99.6K
13:34 67.89 67.91 67.86 67.90 32.7K
13:35 67.90 67.91 67.86 67.87 26.8K
13:36 67.88 67.90 67.86 67.89 29.9K
13:37 67.89 67.89 67.85 67.88 27.4K
13:38 67.89 67.89 67.86 67.88 34.9K
13:39 67.91 67.92 67.87 67.91 35.9K
13:40 67.92 67.97 67.90 67.95 39.0K
13:41 67.95 67.97 67.91 67.95 45.0K
13:42 67.91 67.95 67.90 67.90 30.5K
13:43 67.90 67.92 67.85 67.87 76.1K
13:44 67.85 67.88 67.85 67.87 36.9K
13:45 67.87 67.88 67.85 67.88 59.4K
13:46 67.88 67.89 67.85 67.85 33.0K
13:47 67.85 67.88 67.83 67.87 30.5K
13:48 67.85 67.88 67.84 67.85 37.0K
13:49 67.84 67.84 67.81 67.83 82.0K
13:50 67.81 67.85 67.81 67.85 52.1K
13:51 67.83 67.84 67.81 67.81 45.1K
13:52 67.81 67.84 67.80 67.83 62.7K
13:53 67.83 67.86 67.82 67.86 37.2K
13:54 67.86 67.88 67.83 67.86 55.8K
13:55 67.83 67.86 67.83 67.86 70.7K
13:56 67.86 67.86 67.81 67.84 33.4K
13:57 67.85 67.86 67.82 67.85 40.8K
13:58 67.85 67.86 67.81 67.81 33.0K
13:59 67.85 67.89 67.83 67.89 34.0K
14:00 67.90 67.93 67.88 67.92 51.2K
14:01 67.92 67.93 67.85 67.89 28.4K
14:02 67.89 67.89 67.85 67.87 28.6K
14:03 67.85 67.89 67.85 67.89 41.8K
14:04 67.85 67.91 67.85 67.91 43.5K
14:05 67.91 67.93 67.85 67.92 44.3K
14:06 67.91 67.94 67.86 67.94 51.7K
14:07 67.94 67.95 67.90 67.92 38.4K
14:08 67.90 67.95 67.90 67.95 51.3K
14:09 67.96 68.00 67.95 67.97 82.8K
14:10 67.95 67.98 67.95 67.97 36.0K
14:11 67.95 67.98 67.95 67.96 29.4K
14:12 67.98 67.98 67.95 67.95 62.3K
14:13 67.97 67.97 67.95 67.95 31.3K
14:14 67.96 67.99 67.95 67.99 39.2K
14:15 67.96 67.99 67.95 67.95 35.3K
14:16 67.98 68.01 67.95 68.00 169.4K
14:17 68.03 68.05 68.00 68.05 43.4K
14:18 68.04 68.04 67.99 68.01 62.4K
14:19 68.00 68.00 67.96 67.96 33.8K
14:20 67.99 68.00 67.95 67.96 33.7K
14:21 67.99 68.02 67.95 68.00 61.4K
14:22 68.00 68.03 67.98 67.99 43.6K
14:23 68.00 68.01 67.97 67.99 39.9K
14:24 67.97 67.97 67.91 67.93 160.3K
14:25 67.95 67.96 67.90 67.95 42.7K
14:26 67.94 67.94 67.90 67.93 63.4K
14:27 67.94 67.95 67.92 67.95 83.2K
14:28 67.96 67.96 67.91 67.91 103.1K
14:29 67.94 67.95 67.91 67.91 21.8K
14:30 67.92 67.93 67.86 67.89 56.3K
14:31 67.86 67.95 67.86 67.92 71.5K
14:32 67.90 67.95 67.89 67.95 32.9K
14:33 67.95 67.95 67.90 67.93 30.1K
14:34 67.93 67.93 67.88 67.92 25.8K
14:35 67.91 67.95 67.91 67.91 38.8K
14:36 67.94 67.94 67.89 67.93 74.4K
14:37 67.93 67.93 67.90 67.91 92.3K
14:38 67.90 67.92 67.90 67.92 33.2K
14:39 67.91 67.95 67.90 67.93 62.8K
14:40 67.90 67.93 67.90 67.92 32.7K
14:41 67.92 67.93 67.89 67.93 24.3K
14:42 67.93 67.93 67.90 67.90 25.7K
14:43 67.88 67.94 67.88 67.94 46.1K
14:44 67.93 67.95 67.91 67.94 58.8K
14:45 67.95 68.00 67.95 67.98 65.4K
14:46 67.98 68.00 67.96 67.98 48.0K
14:47 67.96 67.98 67.94 67.96 30.9K
14:48 67.98 67.98 67.93 67.96 26.6K
14:49 67.93 67.98 67.92 67.98 40.6K
14:50 67.98 67.99 67.95 67.99 46.5K
14:51 67.98 67.99 67.94 67.97 49.2K
14:52 67.97 68.00 67.94 68.00 50.8K
14:53 68.00 68.00 67.95 68.00 43.7K
14:54 67.99 68.00 67.95 67.99 26.7K
14:55 67.99 67.99 67.96 67.97 37.6K
14:56 67.97 67.97 67.92 67.96 42.1K
14:57 67.98 67.98 67.95 67.97 73.2K
14:58 67.93 68.01 67.93 68.01 192.2K
14:59 67.97 68.00 67.95 67.97 79.1K
15:00 67.99 68.00 67.95 67.97 56.9K
15:01 67.95 67.98 67.95 67.95 82.2K
15:02 67.95 68.00 67.95 67.98 123.6K
15:03 67.99 68.00 67.98 68.00 100.3K
15:04 67.98 67.99 67.93 67.97 111.5K
15:05 67.97 67.99 67.95 67.99 76.9K
15:06 67.99 68.04 67.98 68.00 143.5K
15:07 68.00 68.03 67.99 67.99 64.3K
15:08 68.00 68.00 67.99 67.99 81.3K
15:09 67.99 68.00 67.97 68.00 98.4K
15:10 67.99 68.00 67.97 67.99 120.7K
15:11 67.98 67.99 67.96 67.96 109.1K
15:12 67.96 68.00 67.96 67.99 67.2K
15:13 68.00 68.00 67.98 67.98 106.7K
15:14 68.00 68.00 67.92 67.95 226.9K
15:15 67.95 67.95 67.93 67.95 342.2K
15:16 67.91 67.94 67.91 67.93 299.0K
15:17 67.94 67.95 67.92 67.94 180.9K
15:18 67.95 67.95 67.91 67.92 218.6K
15:19 67.93 67.94 67.93 67.94 144.8K
15:20 67.93 67.95 67.92 67.94 479.1K
15:21 67.92 67.95 67.92 67.95 78.6K
15:22 67.95 67.95 67.94 67.95 454.4K
15:23 67.95 67.95 67.94 67.95 198.0K
15:24 67.94 67.95 67.93 67.95 231.4K
15:25 67.95 67.95 67.93 67.95 275.4K
15:26 67.94 67.95 67.94 67.95 384.4K
15:27 67.95 67.95 67.95 67.95 660.2K
15:28 67.95 67.95 67.94 67.95 527.6K
15:29 67.95 67.95 67.94 67.95 582.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし