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 69.24 69.24 69.24 69.24 35.7K
09:15 69.21 69.44 69.21 69.34 403.3K
09:16 69.20 69.46 69.20 69.24 205.3K
09:17 69.26 69.29 69.22 69.24 91.1K
09:18 69.24 69.30 69.18 69.18 110.8K
09:19 69.16 69.16 69.08 69.09 72.4K
09:20 69.09 69.15 69.00 69.15 74.7K
09:21 69.14 69.29 69.14 69.22 70.0K
09:22 69.23 69.23 69.11 69.18 64.8K
09:23 69.24 69.29 69.23 69.25 60.8K
09:24 69.22 69.28 69.20 69.28 30.9K
09:25 69.28 69.29 69.21 69.22 26.7K
09:26 69.24 69.28 69.24 69.26 19.2K
09:27 69.26 69.33 69.25 69.33 49.3K
09:28 69.30 69.30 69.26 69.28 35.1K
09:29 69.28 69.28 69.20 69.25 62.5K
09:30 69.25 69.34 69.25 69.33 79.8K
09:31 69.33 69.33 69.23 69.29 17.5K
09:32 69.25 69.28 69.25 69.28 20.7K
09:33 69.23 69.29 69.22 69.29 23.9K
09:34 69.30 69.34 69.27 69.34 28.9K
09:35 69.32 69.37 69.30 69.33 183.6K
09:36 69.30 69.32 69.25 69.25 57.4K
09:37 69.28 69.30 69.24 69.30 18.9K
09:38 69.27 69.35 69.27 69.35 49.1K
09:39 69.27 69.33 69.27 69.33 89.1K
09:40 69.29 69.32 69.20 69.28 82.3K
09:41 69.25 69.35 69.24 69.33 71.4K
09:42 69.31 69.33 69.30 69.32 25.4K
09:43 69.32 69.32 69.26 69.30 26.6K
09:44 69.30 69.30 69.27 69.30 10.5K
09:45 69.26 69.28 69.25 69.25 11.3K
09:46 69.27 69.29 69.25 69.29 21.0K
09:47 69.32 69.38 69.30 69.36 95.4K
09:48 69.36 69.38 69.35 69.35 50.1K
09:49 69.37 69.37 69.35 69.36 10.7K
09:50 69.35 69.44 69.35 69.44 61.1K
09:51 69.43 69.44 69.40 69.43 31.0K
09:52 69.44 69.44 69.40 69.43 17.0K
09:53 69.39 69.43 69.39 69.40 51.8K
09:54 69.40 69.40 69.36 69.39 40.7K
09:55 69.37 69.38 69.30 69.30 67.7K
09:56 69.30 69.30 69.27 69.30 22.4K
09:57 69.27 69.30 69.25 69.25 13.0K
09:58 69.29 69.29 69.25 69.26 16.9K
09:59 69.25 69.29 69.25 69.29 12.0K
10:00 69.29 69.29 69.25 69.29 6.7K
10:01 69.29 69.29 69.26 69.26 7.4K
10:02 69.27 69.28 69.24 69.24 13.0K
10:03 69.23 69.27 69.23 69.26 22.7K
10:04 69.25 69.28 69.24 69.24 25.3K
10:05 69.25 69.27 69.15 69.19 88.0K
10:06 69.15 69.18 69.07 69.07 110.0K
10:07 69.04 69.11 69.04 69.11 27.1K
10:08 69.11 69.17 69.10 69.14 36.3K
10:09 69.10 69.15 69.10 69.13 8.0K
10:10 69.11 69.13 69.10 69.11 17.6K
10:11 69.10 69.15 69.10 69.11 21.7K
10:12 69.14 69.18 69.11 69.18 24.7K
10:13 69.18 69.19 69.16 69.17 46.0K
10:14 69.18 69.21 69.15 69.20 13.1K
10:15 69.18 69.20 69.17 69.20 6.6K
10:16 69.20 69.21 69.19 69.21 15.3K
10:17 69.21 69.22 69.16 69.16 57.9K
10:18 69.16 69.16 69.13 69.16 25.7K
10:19 69.15 69.17 69.13 69.16 11.9K
10:20 69.15 69.15 69.12 69.15 4.9K
10:21 69.15 69.18 69.13 69.18 11.0K
10:22 69.18 69.19 69.14 69.14 12.9K
10:23 69.13 69.18 69.13 69.18 7.7K
10:24 69.14 69.18 69.14 69.17 8.4K
10:25 69.15 69.17 69.15 69.15 7.1K
10:26 69.15 69.29 69.14 69.29 133.0K
10:27 69.29 69.30 69.24 69.24 43.6K
10:28 69.24 69.27 69.22 69.22 25.5K
10:29 69.22 69.27 69.22 69.26 5.1K
10:30 69.26 69.26 69.21 69.25 15.5K
10:31 69.22 69.24 69.20 69.22 37.9K
10:32 69.22 69.22 69.20 69.22 6.4K
10:33 69.22 69.24 69.20 69.24 37.7K
10:34 69.22 69.25 69.20 69.20 10.5K
10:35 69.15 69.24 69.13 69.24 67.5K
10:36 69.25 69.28 69.25 69.28 24.6K
10:37 69.28 69.28 69.18 69.18 40.3K
10:38 69.17 69.26 69.17 69.23 7.0K
10:39 69.21 69.28 69.20 69.28 17.4K
10:40 69.23 69.25 69.21 69.21 14.3K
10:41 69.20 69.30 69.20 69.30 22.5K
10:42 69.26 69.30 69.24 69.26 51.4K
10:43 69.27 69.29 69.25 69.25 11.9K
10:44 69.22 69.25 69.20 69.25 7.5K
10:45 69.20 69.25 69.20 69.22 16.9K
10:46 69.20 69.23 69.18 69.23 6.2K
10:47 69.20 69.22 69.18 69.22 7.9K
10:48 69.20 69.22 69.18 69.21 12.5K
10:49 69.18 69.23 69.18 69.23 7.5K
10:50 69.20 69.23 69.19 69.19 13.5K
10:51 69.18 69.18 69.12 69.15 27.5K
10:52 69.14 69.16 69.13 69.16 6.4K
10:53 69.13 69.16 69.12 69.16 8.3K
10:54 69.16 69.17 69.13 69.17 7.9K
10:55 69.14 69.14 69.12 69.12 7.6K
10:56 69.12 69.15 69.12 69.15 8.0K
10:57 69.13 69.17 69.13 69.14 6.5K
10:58 69.16 69.18 69.13 69.15 7.0K
10:59 69.15 69.17 69.13 69.14 7.8K
11:00 69.14 69.17 69.12 69.16 34.1K
11:01 69.14 69.17 69.14 69.15 16.3K
11:02 69.14 69.26 69.14 69.22 43.1K
11:03 69.22 69.22 69.20 69.22 9.3K
11:04 69.22 69.24 69.21 69.24 32.9K
11:05 69.24 69.25 69.17 69.21 18.9K
11:06 69.22 69.22 69.17 69.17 7.1K
11:07 69.17 69.21 69.17 69.21 8.4K
11:08 69.21 69.28 69.21 69.27 26.7K
11:09 69.28 69.28 69.24 69.24 21.3K
11:10 69.24 69.27 69.22 69.27 7.2K
11:11 69.24 69.27 69.24 69.24 12.9K
11:12 69.22 69.24 69.18 69.21 31.4K
11:13 69.21 69.24 69.20 69.23 3.9K
11:14 69.18 69.23 69.17 69.21 5.4K
11:15 69.17 69.24 69.17 69.21 30.9K
11:16 69.25 69.25 69.17 69.19 23.1K
11:17 69.17 69.19 69.17 69.19 7.1K
11:18 69.18 69.19 69.15 69.15 21.3K
11:19 69.17 69.18 69.13 69.15 10.4K
11:20 69.13 69.15 69.08 69.08 120.1K
11:21 69.08 69.11 69.06 69.06 14.0K
11:22 69.06 69.06 69.02 69.05 24.1K
11:23 69.03 69.05 68.95 68.98 177.7K
11:24 68.95 69.00 68.95 68.98 8.7K
11:25 68.99 69.03 68.98 69.00 18.5K
11:26 69.00 69.06 69.00 69.06 14.0K
11:27 69.05 69.06 69.05 69.06 9.3K
11:28 69.05 69.06 69.05 69.06 5.3K
11:29 69.05 69.09 69.05 69.06 8.1K
11:30 69.07 69.07 68.99 69.00 78.1K
11:31 69.00 69.03 69.00 69.03 6.3K
11:32 69.01 69.07 68.98 69.04 12.7K
11:33 69.01 69.02 68.98 69.00 13.0K
11:34 69.00 69.02 68.96 68.96 29.8K
11:35 68.97 69.00 68.96 68.96 10.3K
11:36 68.98 68.98 68.91 68.93 9.9K
11:37 68.92 68.94 68.92 68.92 13.3K
11:38 68.90 68.94 68.90 68.90 24.8K
11:39 68.90 68.90 68.81 68.83 33.6K
11:40 68.83 68.83 68.77 68.80 109.4K
11:41 68.74 68.78 68.70 68.70 121.6K
11:42 68.68 68.74 68.65 68.74 57.4K
11:43 68.72 68.79 68.71 68.76 11.2K
11:44 68.76 68.80 68.75 68.77 7.6K
11:45 68.73 68.73 68.63 68.67 40.8K
11:46 68.64 68.68 68.63 68.67 18.0K
11:47 68.65 68.65 68.56 68.56 43.7K
11:48 68.55 68.59 68.55 68.58 17.7K
11:49 68.58 68.66 68.58 68.64 11.3K
11:50 68.62 68.62 68.60 68.60 9.0K
11:51 68.60 68.60 68.55 68.59 16.1K
11:52 68.61 68.69 68.60 68.64 24.9K
11:53 68.64 68.69 68.62 68.64 10.6K
11:54 68.66 68.66 68.54 68.54 49.9K
11:55 68.50 68.52 68.44 68.50 118.4K
11:56 68.47 68.55 68.46 68.55 65.9K
11:57 68.55 68.63 68.51 68.63 12.5K
11:58 68.60 68.61 68.57 68.60 7.1K
11:59 68.60 68.60 68.53 68.59 8.0K
12:00 68.59 68.61 68.56 68.57 5.0K
12:01 68.57 68.57 68.46 68.48 55.9K
12:02 68.48 68.58 68.46 68.58 65.5K
12:03 68.56 68.61 68.52 68.52 22.6K
12:04 68.54 68.58 68.53 68.55 34.2K
12:05 68.55 68.65 68.55 68.65 52.1K
12:06 68.66 68.66 68.58 68.59 17.1K
12:07 68.59 68.59 68.52 68.53 11.5K
12:08 68.54 68.62 68.51 68.62 5.8K
12:09 68.58 68.64 68.58 68.64 10.8K
12:10 68.60 68.64 68.60 68.62 6.4K
12:11 68.60 68.69 68.60 68.69 38.0K
12:12 68.67 68.69 68.63 68.65 12.6K
12:13 68.67 68.67 68.62 68.62 6.5K
12:14 68.65 68.67 68.62 68.67 7.2K
12:15 68.62 68.65 68.61 68.62 15.0K
12:16 68.65 68.65 68.56 68.56 63.5K
12:17 68.56 68.60 68.56 68.59 6.3K
12:18 68.59 68.64 68.59 68.64 5.9K
12:19 68.62 68.64 68.61 68.64 4.7K
12:20 68.62 68.63 68.60 68.63 13.8K
12:21 68.63 68.67 68.63 68.65 7.7K
12:22 68.65 68.69 68.65 68.68 16.1K
12:23 68.61 68.63 68.60 68.63 6.7K
12:24 68.61 68.66 68.61 68.63 11.6K
12:25 68.61 68.63 68.61 68.63 6.3K
12:26 68.60 68.63 68.60 68.62 11.8K
12:27 68.62 68.68 68.62 68.68 12.9K
12:28 68.63 68.71 68.62 68.65 49.0K
12:29 68.65 68.68 68.65 68.68 8.0K
12:30 68.70 68.74 68.70 68.74 17.6K
12:31 68.73 68.73 68.71 68.73 10.9K
12:32 68.72 68.73 68.66 68.66 27.1K
12:33 68.65 68.73 68.65 68.73 11.7K
12:34 68.71 68.73 68.70 68.73 15.3K
12:35 68.72 68.72 68.65 68.67 21.6K
12:36 68.67 68.70 68.64 68.65 8.4K
12:37 68.62 68.63 68.59 68.60 7.5K
12:38 68.60 68.63 68.58 68.63 5.4K
12:39 68.62 68.65 68.60 68.65 12.3K
12:40 68.60 68.63 68.58 68.58 6.2K
12:41 68.56 68.60 68.55 68.56 8.9K
12:42 68.55 68.59 68.55 68.59 7.4K
12:43 68.57 68.57 68.55 68.57 4.7K
12:44 68.55 68.57 68.52 68.55 10.8K
12:45 68.52 68.59 68.52 68.59 23.8K
12:46 68.55 68.59 68.52 68.54 9.9K
12:47 68.45 68.49 68.45 68.46 90.2K
12:48 68.46 68.51 68.46 68.48 12.9K
12:49 68.48 68.51 68.47 68.47 14.9K
12:50 68.48 68.50 68.47 68.47 9.3K
12:51 68.49 68.49 68.45 68.45 10.2K
12:52 68.45 68.49 68.45 68.49 37.0K
12:53 68.49 68.49 68.46 68.49 4.7K
12:54 68.47 68.49 68.45 68.48 19.9K
12:55 68.49 68.49 68.40 68.40 69.4K
12:56 68.42 68.47 68.42 68.46 12.9K
12:57 68.46 68.47 68.44 68.47 27.9K
12:58 68.47 68.48 68.45 68.48 7.8K
12:59 68.45 68.48 68.42 68.48 28.1K
13:00 68.48 68.48 68.44 68.44 5.5K
13:01 68.42 68.48 68.42 68.48 6.5K
13:02 68.45 68.47 68.44 68.45 5.8K
13:03 68.45 68.46 68.43 68.46 5.2K
13:04 68.46 68.51 68.46 68.51 15.3K
13:05 68.48 68.51 68.47 68.51 7.4K
13:06 68.50 68.56 68.48 68.53 19.2K
13:07 68.53 68.56 68.52 68.53 7.6K
13:08 68.55 68.56 68.51 68.51 8.0K
13:09 68.52 68.54 68.50 68.53 7.8K
13:10 68.50 68.50 68.47 68.50 20.0K
13:11 68.51 68.54 68.49 68.54 21.1K
13:12 68.51 68.56 68.50 68.56 9.5K
13:13 68.56 68.59 68.56 68.59 10.7K
13:14 68.57 68.59 68.56 68.57 9.4K
13:15 68.54 68.57 68.53 68.57 6.7K
13:16 68.56 68.58 68.53 68.56 6.2K
13:17 68.55 68.61 68.55 68.59 67.7K
13:18 68.59 68.59 68.55 68.58 9.0K
13:19 68.58 68.58 68.55 68.58 6.0K
13:20 68.55 68.58 68.51 68.52 57.4K
13:21 68.52 68.55 68.52 68.54 5.9K
13:22 68.54 68.55 68.54 68.55 8.3K
13:23 68.54 68.61 68.54 68.61 61.1K
13:24 68.59 68.60 68.56 68.60 4.3K
13:25 68.57 68.60 68.55 68.58 9.7K
13:26 68.58 68.58 68.46 68.46 79.4K
13:27 68.49 68.53 68.49 68.53 8.5K
13:28 68.51 68.51 68.48 68.50 27.5K
13:29 68.49 68.50 68.46 68.48 22.1K
13:30 68.48 68.48 68.45 68.48 11.5K
13:31 68.45 68.48 68.45 68.48 297.4K
13:32 68.45 68.50 68.45 68.50 30.8K
13:33 68.50 68.52 68.49 68.52 5.4K
13:34 68.51 68.54 68.49 68.53 6.6K
13:35 68.53 68.54 68.50 68.54 7.7K
13:36 68.50 68.54 68.50 68.51 6.0K
13:37 68.51 68.52 68.49 68.49 8.0K
13:38 68.52 68.52 68.45 68.48 7.0K
13:39 68.45 68.51 68.45 68.50 9.3K
13:40 68.47 68.50 68.44 68.48 14.0K
13:41 68.50 68.53 68.47 68.53 22.3K
13:42 68.50 68.53 68.49 68.52 4.2K
13:43 68.52 68.59 68.52 68.59 16.2K
13:44 68.57 68.58 68.55 68.56 3.7K
13:45 68.54 68.57 68.54 68.54 9.3K
13:46 68.55 68.55 68.52 68.53 10.6K
13:47 68.53 68.57 68.52 68.57 8.8K
13:48 68.56 68.58 68.55 68.58 4.6K
13:49 68.56 68.58 68.55 68.57 4.8K
13:50 68.55 68.60 68.55 68.60 5.9K
13:51 68.59 68.60 68.56 68.60 5.8K
13:52 68.58 68.65 68.58 68.65 31.4K
13:53 68.62 68.65 68.57 68.57 13.9K
13:54 68.56 68.62 68.56 68.61 8.1K
13:55 68.59 68.59 68.55 68.55 11.6K
13:56 68.57 68.58 68.54 68.55 6.7K
13:57 68.55 68.58 68.55 68.58 5.7K
13:58 68.56 68.56 68.51 68.55 17.8K
13:59 68.54 68.58 68.52 68.57 7.8K
14:00 68.55 68.60 68.55 68.58 10.3K
14:01 68.58 68.58 68.53 68.57 4.4K
14:02 68.57 68.57 68.51 68.53 18.0K
14:03 68.51 68.52 68.47 68.50 46.4K
14:04 68.47 68.52 68.47 68.52 31.1K
14:05 68.51 68.54 68.48 68.53 7.0K
14:06 68.51 68.54 68.51 68.54 5.1K
14:07 68.56 68.56 68.52 68.54 14.7K
14:08 68.54 68.56 68.51 68.51 16.1K
14:09 68.52 68.54 68.50 68.53 6.9K
14:10 68.52 68.54 68.50 68.54 8.0K
14:11 68.52 68.53 68.50 68.53 6.5K
14:12 68.51 68.51 68.45 68.48 58.6K
14:13 68.48 68.49 68.46 68.49 4.5K
14:14 68.49 68.50 68.48 68.48 7.3K
14:15 68.47 68.50 68.47 68.50 7.6K
14:16 68.50 68.50 68.47 68.49 13.3K
14:17 68.48 68.49 68.45 68.49 24.4K
14:18 68.45 68.48 68.45 68.48 7.3K
14:19 68.45 68.48 68.45 68.47 4.4K
14:20 68.47 68.49 68.47 68.49 11.9K
14:21 68.50 68.50 68.48 68.50 13.1K
14:22 68.48 68.50 68.45 68.46 12.0K
14:23 68.46 68.46 68.45 68.46 14.0K
14:24 68.45 68.54 68.43 68.50 18.9K
14:25 68.51 68.59 68.51 68.58 41.0K
14:26 68.55 68.57 68.52 68.57 41.4K
14:27 68.55 68.58 68.55 68.58 8.9K
14:28 68.57 68.58 68.55 68.58 20.7K
14:29 68.56 68.57 68.53 68.57 7.4K
14:30 68.58 68.58 68.54 68.57 6.3K
14:31 68.57 68.58 68.56 68.56 15.0K
14:32 68.57 68.57 68.52 68.56 21.9K
14:33 68.56 68.60 68.56 68.58 15.2K
14:34 68.60 68.65 68.58 68.64 78.2K
14:35 68.66 68.73 68.66 68.72 63.1K
14:36 68.73 68.81 68.73 68.80 71.9K
14:37 68.77 68.77 68.70 68.70 7.2K
14:38 68.70 68.75 68.70 68.73 6.0K
14:39 68.73 68.83 68.73 68.83 52.3K
14:40 68.80 68.94 68.80 68.89 105.1K
14:41 68.89 68.89 68.85 68.85 41.6K
14:42 68.85 68.88 68.85 68.85 12.9K
14:43 68.85 68.87 68.82 68.83 11.6K
14:44 68.82 68.86 68.82 68.85 8.6K
14:45 68.86 68.94 68.86 68.94 141.1K
14:46 68.94 68.94 68.90 68.90 28.2K
14:47 68.90 68.90 68.84 68.87 13.3K
14:48 68.87 68.87 68.84 68.84 13.0K
14:49 68.86 68.86 68.83 68.86 12.0K
14:50 68.84 68.86 68.83 68.85 40.4K
14:51 68.84 68.84 68.82 68.84 11.5K
14:52 68.82 68.84 68.80 68.84 9.1K
14:53 68.83 68.84 68.81 68.84 8.6K
14:54 68.82 68.83 68.81 68.81 6.7K
14:55 68.80 68.80 68.75 68.75 43.9K
14:56 68.75 68.78 68.74 68.76 5.5K
14:57 68.76 68.80 68.76 68.80 13.5K
14:58 68.76 68.79 68.75 68.77 5.2K
14:59 68.75 68.80 68.75 68.80 13.9K
15:00 68.80 68.83 68.78 68.82 20.8K
15:01 68.82 68.83 68.80 68.81 22.2K
15:02 68.81 68.84 68.81 68.81 8.5K
15:03 68.83 68.83 68.81 68.83 32.7K
15:04 68.84 68.87 68.84 68.87 27.4K
15:05 68.86 68.87 68.82 68.85 40.1K
15:06 68.85 68.85 68.83 68.85 15.6K
15:07 68.83 68.92 68.83 68.87 89.5K
15:08 68.87 68.87 68.85 68.86 10.6K
15:09 68.87 68.88 68.86 68.87 65.9K
15:10 68.85 68.90 68.85 68.88 89.4K
15:11 68.87 68.88 68.85 68.88 25.6K
15:12 68.88 68.90 68.86 68.86 48.7K
15:13 68.85 68.88 68.83 68.88 50.4K
15:14 68.88 68.88 68.83 68.83 33.2K
15:15 68.86 68.86 68.77 68.77 152.3K
15:16 68.80 68.86 68.75 68.81 223.3K
15:17 68.80 68.82 68.78 68.80 41.9K
15:18 68.79 68.79 68.75 68.75 150.4K
15:19 68.74 68.78 68.74 68.78 52.9K
15:20 68.77 68.79 68.74 68.75 117.4K
15:21 68.76 68.76 68.73 68.73 23.2K
15:22 68.74 68.75 68.73 68.73 27.6K
15:23 68.74 68.76 68.74 68.75 34.1K
15:24 68.71 68.79 68.70 68.76 69.4K
15:25 68.73 68.75 68.72 68.72 35.2K
15:26 68.71 68.72 68.71 68.72 37.7K
15:27 68.72 68.72 68.69 68.70 66.2K
15:28 68.70 68.70 68.68 68.68 89.7K
15:29 68.69 68.78 68.69 68.78 155.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし