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 68.25 68.25 68.25 68.25 47.7K
09:15 68.31 68.48 68.31 68.48 392.8K
09:16 68.51 68.59 68.47 68.50 270.2K
09:17 68.47 68.58 68.47 68.58 168.7K
09:18 68.56 68.70 68.56 68.65 293.6K
09:19 68.63 68.63 68.57 68.58 177.7K
09:20 68.58 68.58 68.46 68.50 146.0K
09:21 68.47 68.59 68.47 68.58 304.6K
09:22 68.58 68.66 68.50 68.51 313.1K
09:23 68.55 68.68 68.55 68.68 122.5K
09:24 68.67 68.84 68.67 68.82 422.6K
09:25 68.88 68.99 68.88 68.99 422.5K
09:26 69.02 69.02 68.86 68.86 308.7K
09:27 68.92 69.09 68.88 68.88 221.9K
09:28 68.83 68.85 68.74 68.80 130.0K
09:29 68.80 68.93 68.80 68.93 117.3K
09:30 68.92 68.95 68.84 68.84 198.6K
09:31 68.86 68.94 68.86 68.90 83.8K
09:32 68.89 68.94 68.78 68.94 242.8K
09:33 68.97 69.00 68.96 69.00 246.0K
09:34 69.00 69.10 68.99 69.02 433.5K
09:35 69.05 69.18 69.03 69.14 280.3K
09:36 69.16 69.28 69.16 69.28 322.8K
09:37 69.30 69.33 69.25 69.30 295.9K
09:38 69.29 69.42 69.29 69.41 232.2K
09:39 69.40 69.40 69.22 69.22 139.5K
09:40 69.26 69.28 69.16 69.23 213.8K
09:41 69.22 69.23 69.17 69.18 138.0K
09:42 69.20 69.22 69.16 69.20 168.7K
09:43 69.19 69.19 69.05 69.06 98.8K
09:44 69.07 69.07 68.95 68.98 171.2K
09:45 69.01 69.01 68.91 68.95 142.2K
09:46 68.90 68.98 68.90 68.98 105.1K
09:47 68.96 68.97 68.92 68.92 39.3K
09:48 68.94 69.06 68.91 69.06 124.5K
09:49 69.11 69.18 69.04 69.11 142.7K
09:50 69.07 69.07 69.02 69.02 57.2K
09:51 69.01 69.02 68.94 69.00 71.3K
09:52 68.96 69.03 68.94 69.02 188.6K
09:53 68.99 69.01 68.96 68.99 47.8K
09:54 69.03 69.03 68.88 68.89 111.6K
09:55 68.85 68.88 68.82 68.85 91.6K
09:56 68.84 68.84 68.80 68.80 100.7K
09:57 68.79 68.83 68.76 68.83 90.8K
09:58 68.83 68.83 68.76 68.78 50.2K
09:59 68.78 68.78 68.70 68.70 120.4K
10:00 68.69 68.80 68.62 68.80 186.5K
10:01 68.82 69.00 68.82 68.98 231.2K
10:02 68.98 68.98 68.93 68.93 110.7K
10:03 68.97 68.98 68.93 68.98 56.1K
10:04 68.98 69.10 68.98 69.08 171.2K
10:05 69.16 69.16 69.09 69.14 170.2K
10:06 69.10 69.20 69.10 69.17 162.2K
10:07 69.19 69.28 69.16 69.25 327.6K
10:08 69.28 69.34 69.26 69.34 187.2K
10:09 69.30 69.35 69.30 69.34 147.3K
10:10 69.31 69.31 69.20 69.20 132.4K
10:11 69.19 69.22 69.06 69.10 85.9K
10:12 69.06 69.23 69.06 69.14 146.3K
10:13 69.13 69.18 68.99 69.01 302.2K
10:14 69.03 69.27 68.99 69.21 3,684.6K
10:15 69.20 69.30 69.20 69.28 431.7K
10:16 69.23 69.40 69.23 69.32 328.1K
10:17 69.32 69.37 69.26 69.37 55.5K
10:18 69.37 69.43 69.37 69.43 94.6K
10:19 69.41 69.47 69.41 69.47 115.0K
10:20 69.45 69.45 69.37 69.40 112.8K
10:21 69.40 69.47 69.40 69.47 184.4K
10:22 69.44 69.65 69.44 69.59 527.8K
10:23 69.56 69.59 69.50 69.52 85.9K
10:24 69.51 69.52 69.48 69.50 46.2K
10:25 69.46 69.50 69.46 69.47 41.9K
10:26 69.41 69.41 69.37 69.39 93.5K
10:27 69.40 69.44 69.40 69.41 130.1K
10:28 69.42 69.48 69.40 69.45 96.1K
10:29 69.45 69.45 69.40 69.42 138.0K
10:30 69.42 69.42 69.34 69.39 49.4K
10:31 69.39 69.48 69.36 69.48 187.9K
10:32 69.45 69.50 69.45 69.46 49.4K
10:33 69.47 69.47 69.38 69.38 110.1K
10:34 69.38 69.38 69.35 69.37 73.5K
10:35 69.38 69.39 69.35 69.38 125.2K
10:36 69.36 69.38 69.35 69.38 58.7K
10:37 69.38 69.38 69.27 69.27 74.9K
10:38 69.29 69.30 69.24 69.30 77.3K
10:39 69.30 69.30 69.24 69.24 15.7K
10:40 69.25 69.28 69.24 69.25 37.6K
10:41 69.25 69.25 69.24 69.25 37.1K
10:42 69.24 69.24 69.10 69.13 99.4K
10:43 69.12 69.12 69.04 69.08 80.8K
10:44 69.07 69.09 69.06 69.06 22.0K
10:45 69.06 69.07 69.00 69.00 67.3K
10:46 69.00 69.02 68.90 68.90 193.2K
10:47 68.90 68.98 68.90 68.98 76.7K
10:48 68.97 68.98 68.94 68.98 33.1K
10:49 68.98 68.98 68.94 68.94 89.7K
10:50 68.94 69.00 68.94 68.98 49.4K
10:51 68.96 68.96 68.94 68.94 94.3K
10:52 68.94 68.96 68.90 68.95 104.6K
10:53 68.94 68.97 68.90 68.93 26.2K
10:54 68.95 69.00 68.94 68.94 58.0K
10:55 68.94 68.98 68.92 68.98 36.8K
10:56 68.94 68.99 68.94 68.95 28.7K
10:57 68.98 68.98 68.83 68.83 95.9K
10:58 68.87 68.87 68.80 68.83 91.1K
10:59 68.85 68.91 68.85 68.91 23.1K
11:00 68.90 68.96 68.88 68.93 25.9K
11:01 68.94 68.94 68.91 68.94 41.9K
11:02 68.92 68.92 68.90 68.90 54.3K
11:03 68.91 68.92 68.88 68.88 43.2K
11:04 68.88 68.90 68.86 68.88 59.9K
11:05 68.87 68.91 68.87 68.91 17.3K
11:06 68.93 68.93 68.83 68.85 67.8K
11:07 68.89 68.92 68.84 68.92 44.9K
11:08 68.92 68.96 68.92 68.94 42.0K
11:09 68.93 68.96 68.93 68.94 31.9K
11:10 68.95 68.96 68.90 68.92 51.7K
11:11 68.92 68.92 68.87 68.89 16.9K
11:12 68.90 68.90 68.82 68.83 43.0K
11:13 68.83 68.83 68.80 68.82 98.3K
11:14 68.84 68.87 68.79 68.87 55.2K
11:15 68.87 68.91 68.87 68.88 61.6K
11:16 68.87 68.88 68.85 68.85 20.1K
11:17 68.82 68.85 68.80 68.82 89.9K
11:18 68.82 68.82 68.80 68.80 37.0K
11:19 68.80 68.80 68.67 68.72 95.1K
11:20 68.69 68.85 68.69 68.85 46.1K
11:21 68.85 68.88 68.83 68.83 60.1K
11:22 68.86 68.91 68.82 68.91 24.0K
11:23 68.89 68.91 68.87 68.89 16.2K
11:24 68.87 68.90 68.86 68.87 23.6K
11:25 68.88 68.92 68.85 68.92 56.1K
11:26 68.91 68.91 68.86 68.90 36.1K
11:27 68.88 68.90 68.86 68.88 34.0K
11:28 68.88 68.88 68.81 68.85 20.9K
11:29 68.88 68.88 68.83 68.83 39.6K
11:30 68.83 68.86 68.81 68.85 40.7K
11:31 68.84 68.86 68.82 68.83 32.6K
11:32 68.83 68.89 68.82 68.89 30.0K
11:33 68.89 68.99 68.86 68.99 81.5K
11:34 68.85 68.93 68.79 68.88 878.0K
11:35 68.88 68.91 68.88 68.90 27.2K
11:36 68.90 68.90 68.80 68.82 33.6K
11:37 68.81 68.83 68.76 68.76 49.7K
11:38 68.78 68.80 68.77 68.80 19.8K
11:39 68.79 68.83 68.78 68.79 27.7K
11:40 68.80 68.82 68.72 68.80 128.5K
11:41 68.79 68.82 68.77 68.79 176.4K
11:42 68.79 68.80 68.71 68.76 119.5K
11:43 68.72 68.74 68.70 68.70 36.1K
11:44 68.73 68.73 68.69 68.69 48.5K
11:45 68.76 68.92 68.74 68.89 2,173.7K
11:46 68.86 68.92 68.86 68.91 54.9K
11:47 68.94 68.94 68.83 68.87 63.7K
11:48 68.89 68.90 68.87 68.90 21.1K
11:49 68.90 68.93 68.89 68.92 31.4K
11:50 68.92 68.92 68.91 68.92 11.3K
11:51 68.90 69.00 68.89 69.00 68.1K
11:52 68.97 69.03 68.97 69.00 75.4K
11:53 69.00 69.02 68.97 69.00 53.9K
11:54 69.02 69.03 68.98 69.01 35.2K
11:55 69.00 69.13 68.99 69.12 56.0K
11:56 69.09 69.16 69.09 69.14 63.6K
11:57 69.12 69.14 69.09 69.12 22.0K
11:58 69.10 69.10 69.05 69.09 11.7K
11:59 69.09 69.09 69.05 69.05 16.7K
12:00 69.08 69.13 69.04 69.12 58.5K
12:01 69.09 69.28 69.09 69.27 180.6K
12:02 69.25 69.31 69.24 69.31 112.6K
12:03 69.30 69.34 69.19 69.20 52.1K
12:04 69.18 69.20 69.18 69.19 22.5K
12:05 69.21 69.21 69.14 69.14 46.3K
12:06 69.16 69.16 69.08 69.13 30.8K
12:07 69.15 69.15 69.10 69.11 23.3K
12:08 69.15 69.15 69.12 69.13 23.5K
12:09 69.13 69.14 69.10 69.10 27.2K
12:10 69.13 69.13 69.10 69.12 11.1K
12:11 69.10 69.14 69.10 69.13 19.1K
12:12 69.14 69.14 69.12 69.13 21.2K
12:13 69.14 69.19 69.11 69.19 22.5K
12:14 69.18 69.18 69.15 69.16 7.5K
12:15 69.20 69.20 69.15 69.16 18.6K
12:16 69.16 69.17 69.10 69.13 86.6K
12:17 69.15 69.16 69.11 69.11 7.0K
12:18 69.13 69.13 69.03 69.08 63.4K
12:19 69.09 69.09 69.04 69.07 21.9K
12:20 69.06 69.10 69.06 69.10 22.0K
12:21 69.09 69.25 69.09 69.21 526.1K
12:22 69.18 69.23 69.18 69.23 14.5K
12:23 69.23 69.23 69.21 69.23 16.7K
12:24 69.23 69.29 69.23 69.27 41.2K
12:25 69.35 69.35 69.30 69.30 68.8K
12:26 69.32 69.32 69.27 69.31 65.2K
12:27 69.31 69.33 69.31 69.32 78.1K
12:28 69.35 69.35 69.30 69.33 48.0K
12:29 69.35 69.36 69.31 69.31 67.1K
12:30 69.31 69.32 69.28 69.30 45.6K
12:31 69.30 69.32 69.28 69.30 22.5K
12:32 69.30 69.36 69.30 69.36 94.3K
12:33 69.34 69.37 69.34 69.36 21.7K
12:34 69.36 69.39 69.34 69.36 39.0K
12:35 69.37 69.37 69.34 69.37 13.7K
12:36 69.34 69.36 69.27 69.27 35.0K
12:37 69.29 69.29 69.22 69.25 24.9K
12:38 69.25 69.28 69.21 69.21 63.8K
12:39 69.23 69.24 69.21 69.23 11.3K
12:40 69.28 69.30 69.25 69.29 44.1K
12:41 69.27 69.36 69.27 69.35 26.8K
12:42 69.35 69.35 69.29 69.31 51.2K
12:43 69.31 69.33 69.31 69.33 15.4K
12:44 69.32 69.37 69.32 69.33 40.9K
12:45 69.36 69.36 69.26 69.31 65.8K
12:46 69.30 69.33 69.27 69.31 13.2K
12:47 69.33 69.34 69.31 69.34 20.6K
12:48 69.35 69.35 69.33 69.33 36.5K
12:49 69.35 69.35 69.32 69.32 30.9K
12:50 69.32 69.34 69.32 69.32 8.0K
12:51 69.34 69.35 69.32 69.35 17.7K
12:52 69.34 69.35 69.34 69.35 16.6K
12:53 69.34 69.38 69.34 69.37 58.8K
12:54 69.37 69.37 69.31 69.33 161.1K
12:55 69.30 69.31 69.27 69.27 71.8K
12:56 69.27 69.34 69.27 69.34 36.6K
12:57 69.30 69.33 69.29 69.30 64.1K
12:58 69.35 69.36 69.31 69.33 52.4K
12:59 69.33 69.35 69.30 69.32 37.2K
13:00 69.33 69.33 69.29 69.29 37.1K
13:01 69.29 69.29 69.26 69.29 9.3K
13:02 69.29 69.31 69.25 69.25 27.3K
13:03 69.27 69.28 69.21 69.23 22.8K
13:04 69.23 69.28 69.21 69.28 38.1K
13:05 69.28 69.31 69.28 69.30 19.0K
13:06 69.28 69.31 69.27 69.29 20.3K
13:07 69.27 69.27 69.18 69.18 34.2K
13:08 69.16 69.24 69.15 69.24 42.5K
13:09 69.25 69.25 69.20 69.24 15.2K
13:10 69.24 69.35 69.24 69.26 49.5K
13:11 69.29 69.30 69.26 69.30 7.7K
13:12 69.29 69.30 69.23 69.27 13.4K
13:13 69.25 69.27 69.16 69.21 50.4K
13:14 69.20 69.20 69.15 69.17 28.0K
13:15 69.17 69.18 69.12 69.12 17.8K
13:16 69.14 69.14 69.07 69.09 32.5K
13:17 69.09 69.10 69.05 69.05 20.8K
13:18 69.05 69.06 69.02 69.05 42.4K
13:19 69.05 69.09 69.02 69.03 18.6K
13:20 69.02 69.12 69.02 69.08 16.2K
13:21 69.08 69.10 69.00 69.04 131.2K
13:22 69.04 69.04 69.01 69.03 15.2K
13:23 69.03 69.04 69.02 69.02 13.0K
13:24 69.02 69.07 69.02 69.06 12.8K
13:25 69.07 69.07 69.03 69.03 13.6K
13:26 69.03 69.04 69.01 69.04 28.1K
13:27 69.02 69.03 69.00 69.03 24.9K
13:28 69.00 69.04 69.00 69.04 8.1K
13:29 69.02 69.03 69.01 69.02 16.1K
13:30 69.03 69.07 69.03 69.04 29.5K
13:31 69.04 69.04 69.02 69.02 7.9K
13:32 69.02 69.07 69.02 69.04 16.1K
13:33 69.07 69.07 69.06 69.06 21.4K
13:34 69.02 69.05 69.01 69.05 14.1K
13:35 69.04 69.06 69.02 69.03 12.6K
13:36 69.03 69.06 69.03 69.06 18.5K
13:37 69.05 69.06 69.02 69.03 48.9K
13:38 69.03 69.05 69.00 69.00 21.1K
13:39 69.03 69.06 69.00 69.02 47.0K
13:40 69.02 69.11 69.02 69.09 73.6K
13:41 69.07 69.10 69.07 69.10 14.0K
13:42 69.10 69.10 69.06 69.10 13.9K
13:43 69.10 69.11 69.07 69.11 21.1K
13:44 69.13 69.14 69.07 69.07 23.2K
13:45 69.13 69.13 69.06 69.06 36.4K
13:46 69.06 69.06 69.00 69.00 77.8K
13:47 69.01 69.01 68.99 68.99 31.3K
13:48 68.97 69.01 68.97 68.98 136.1K
13:49 69.00 69.00 68.91 68.93 31.0K
13:50 68.96 68.97 68.93 68.94 22.9K
13:51 68.95 68.96 68.93 68.93 15.3K
13:52 68.93 68.93 68.90 68.93 37.1K
13:53 68.94 68.95 68.90 68.95 27.4K
13:54 68.95 68.95 68.92 68.95 25.2K
13:55 68.93 68.98 68.92 68.96 18.8K
13:56 68.96 68.96 68.91 68.91 12.1K
13:57 68.91 68.92 68.90 68.92 24.2K
13:58 68.92 68.94 68.92 68.94 12.2K
13:59 68.96 68.97 68.92 68.96 21.3K
14:00 68.96 68.97 68.92 68.95 10.1K
14:01 68.93 68.97 68.93 68.95 27.4K
14:02 68.90 68.93 68.90 68.93 16.6K
14:03 68.90 68.94 68.90 68.93 7.7K
14:04 68.91 68.92 68.90 68.90 15.8K
14:05 68.92 68.92 68.88 68.89 26.7K
14:06 68.88 68.89 68.85 68.88 12.5K
14:07 68.85 68.88 68.85 68.85 43.2K
14:08 68.87 68.88 68.86 68.88 10.4K
14:09 68.87 68.89 68.86 68.89 15.9K
14:10 68.89 68.90 68.86 68.87 18.0K
14:11 68.89 68.89 68.85 68.85 7.0K
14:12 68.87 68.87 68.85 68.87 29.0K
14:13 68.87 68.89 68.85 68.87 19.9K
14:14 68.85 68.88 68.85 68.87 13.4K
14:15 68.89 68.89 68.85 68.85 29.3K
14:16 68.88 68.97 68.85 68.97 59.5K
14:17 68.94 68.96 68.91 68.92 9.3K
14:18 68.91 68.94 68.90 68.91 11.7K
14:19 68.87 68.93 68.87 68.92 27.2K
14:20 68.92 68.92 68.85 68.86 14.6K
14:21 68.86 68.88 68.83 68.85 14.3K
14:22 68.85 68.88 68.84 68.87 20.1K
14:23 68.88 68.88 68.84 68.84 19.0K
14:24 68.86 68.91 68.86 68.89 26.3K
14:25 68.87 68.89 68.82 68.82 28.7K
14:26 68.84 68.84 68.82 68.84 16.9K
14:27 68.83 68.86 68.82 68.83 104.0K
14:28 68.80 68.83 68.80 68.81 65.3K
14:29 68.81 68.82 68.75 68.78 56.2K
14:30 68.75 68.79 68.74 68.75 25.3K
14:31 68.73 68.74 68.71 68.74 29.5K
14:32 68.74 68.77 68.71 68.74 72.2K
14:33 68.77 69.02 68.73 69.02 681.4K
14:34 68.98 69.06 68.98 69.03 183.5K
14:35 69.06 69.06 68.98 68.98 48.4K
14:36 68.92 68.96 68.92 68.95 112.8K
14:37 68.91 68.91 68.83 68.83 88.7K
14:38 68.85 68.89 68.80 68.88 44.3K
14:39 68.85 68.94 68.85 68.94 51.2K
14:40 68.96 68.98 68.91 68.94 53.8K
14:41 68.94 68.96 68.92 68.94 14.3K
14:42 68.95 68.95 68.92 68.94 14.3K
14:43 68.94 68.98 68.92 68.96 17.4K
14:44 68.98 68.99 68.96 68.99 15.0K
14:45 68.95 68.96 68.93 68.93 19.9K
14:46 68.96 68.96 68.93 68.96 23.8K
14:47 68.96 68.97 68.92 68.95 20.5K
14:48 68.92 68.94 68.88 68.88 22.5K
14:49 68.85 68.91 68.85 68.89 87.4K
14:50 68.86 68.89 68.85 68.85 29.3K
14:51 68.85 69.01 68.85 69.00 457.4K
14:52 69.00 69.00 68.92 68.96 87.5K
14:53 68.96 69.07 68.92 69.05 189.7K
14:54 69.06 69.06 68.98 69.03 48.8K
14:55 69.03 69.05 69.01 69.03 30.7K
14:56 69.03 69.05 69.00 69.01 20.9K
14:57 69.05 69.05 69.01 69.01 37.3K
14:58 69.01 69.03 69.01 69.03 28.5K
14:59 69.02 69.03 69.00 69.02 27.9K
15:00 69.00 69.03 69.00 69.03 59.2K
15:01 69.03 69.12 69.03 69.10 137.7K
15:02 69.11 69.12 69.11 69.12 60.4K
15:03 69.11 69.13 69.11 69.12 61.1K
15:04 69.12 69.12 69.00 69.05 122.0K
15:05 69.05 69.06 69.04 69.06 29.9K
15:06 69.06 69.06 69.02 69.05 109.2K
15:07 69.05 69.06 69.04 69.06 55.5K
15:08 69.05 69.06 69.05 69.06 69.9K
15:09 69.06 69.07 69.05 69.07 91.9K
15:10 69.10 69.10 69.07 69.10 109.7K
15:11 69.07 69.09 69.06 69.09 195.8K
15:12 69.10 69.10 69.09 69.09 77.9K
15:13 69.09 69.09 69.07 69.07 95.4K
15:14 69.07 69.07 69.05 69.06 70.0K
15:15 69.04 69.05 69.03 69.04 78.8K
15:16 69.04 69.06 69.03 69.03 213.1K
15:17 69.03 69.04 69.03 69.04 80.6K
15:18 69.04 69.06 69.01 69.04 141.8K
15:19 69.01 69.05 69.01 69.05 168.6K
15:20 69.05 69.09 69.04 69.09 199.9K
15:21 69.09 69.10 69.09 69.09 84.0K
15:22 69.10 69.10 69.09 69.10 77.8K
15:23 69.09 69.10 69.09 69.09 85.8K
15:24 69.10 69.10 69.08 69.08 185.1K
15:25 69.08 69.10 69.08 69.10 72.6K
15:26 69.09 69.10 69.09 69.09 99.6K
15:27 69.09 69.09 69.08 69.08 129.3K
15:28 69.08 69.09 69.05 69.07 110.0K
15:29 69.07 69.07 69.05 69.06 115.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし