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 68.95 68.95 68.95 68.95 59.5K
09:15 68.78 68.78 68.40 68.51 198.6K
09:16 68.51 68.51 68.31 68.33 181.3K
09:17 68.34 68.44 68.34 68.40 156.6K
09:18 68.40 68.49 68.25 68.25 168.8K
09:19 68.27 68.47 68.25 68.44 115.5K
09:20 68.47 68.47 68.35 68.46 141.6K
09:21 68.47 68.66 68.47 68.66 43.1K
09:22 68.52 68.60 68.52 68.56 39.5K
09:23 68.52 68.55 68.49 68.54 33.1K
09:24 68.55 68.60 68.49 68.49 41.0K
09:25 68.53 68.54 68.43 68.43 61.8K
09:26 68.47 68.52 68.45 68.52 26.0K
09:27 68.51 68.58 68.50 68.50 73.1K
09:28 68.50 68.54 68.48 68.54 36.9K
09:29 68.54 68.54 68.43 68.47 34.8K
09:30 68.49 68.58 68.49 68.55 41.7K
09:31 68.52 68.52 68.39 68.46 85.9K
09:32 68.45 68.47 68.43 68.45 13.5K
09:33 68.41 68.45 68.40 68.42 37.9K
09:34 68.43 68.50 68.43 68.50 12.3K
09:35 68.49 68.54 68.49 68.50 25.1K
09:36 68.51 68.51 68.46 68.50 22.0K
09:37 68.51 68.54 68.50 68.52 15.4K
09:38 68.51 68.51 68.40 68.43 53.3K
09:39 68.45 68.46 68.42 68.43 20.1K
09:40 68.42 68.42 68.35 68.38 89.8K
09:41 68.37 68.38 68.31 68.31 67.9K
09:42 68.35 68.36 68.32 68.36 42.2K
09:43 68.35 68.35 68.30 68.32 37.5K
09:44 68.31 68.34 68.31 68.33 17.1K
09:45 68.34 68.42 68.33 68.42 40.4K
09:46 68.42 68.42 68.30 68.32 73.3K
09:47 68.31 68.32 68.24 68.24 116.8K
09:48 68.24 68.24 68.17 68.17 108.6K
09:49 68.21 68.26 68.21 68.25 16.5K
09:50 68.19 68.22 68.17 68.21 69.0K
09:51 68.20 68.21 68.18 68.20 28.6K
09:52 68.21 68.21 68.13 68.18 97.8K
09:53 68.15 68.28 68.15 68.28 33.6K
09:54 68.29 68.34 68.29 68.30 37.5K
09:55 68.31 68.35 68.27 68.34 32.5K
09:56 68.35 68.41 68.34 68.40 43.9K
09:57 68.41 68.41 68.37 68.38 24.8K
09:58 68.40 68.44 68.39 68.43 35.0K
09:59 68.43 68.43 68.39 68.42 33.3K
10:00 68.42 68.46 68.42 68.43 18.3K
10:01 68.45 68.45 68.37 68.38 25.9K
10:02 68.40 68.43 68.36 68.41 13.0K
10:03 68.42 68.43 68.37 68.39 51.2K
10:04 68.38 68.38 68.32 68.34 36.7K
10:05 68.33 68.36 68.32 68.32 110.4K
10:06 68.30 68.32 68.21 68.24 53.0K
10:07 68.20 68.28 68.20 68.23 25.2K
10:08 68.24 68.27 68.22 68.24 20.3K
10:09 68.26 68.28 68.24 68.28 4.2K
10:10 68.28 68.28 68.22 68.23 51.6K
10:11 68.21 68.24 68.21 68.24 26.1K
10:12 68.28 68.38 68.25 68.38 29.9K
10:13 68.36 68.39 68.36 68.36 26.1K
10:14 68.34 68.37 68.30 68.30 10.9K
10:15 68.28 68.28 68.24 68.25 17.2K
10:16 68.24 68.29 68.24 68.29 9.5K
10:17 68.27 68.29 68.24 68.28 9.2K
10:18 68.28 68.28 68.25 68.28 8.1K
10:19 68.30 68.32 68.27 68.32 3.6K
10:20 68.30 68.38 68.30 68.38 8.4K
10:21 68.37 68.41 68.36 68.38 13.3K
10:22 68.39 68.40 68.32 68.32 17.6K
10:23 68.33 68.41 68.33 68.34 70.9K
10:24 68.35 68.39 68.35 68.37 5.3K
10:25 68.36 68.42 68.36 68.40 15.0K
10:26 68.43 68.43 68.39 68.40 11.1K
10:27 68.36 68.36 68.31 68.35 16.4K
10:28 68.34 68.37 68.33 68.35 12.3K
10:29 68.36 68.38 68.31 68.34 61.5K
10:30 68.34 68.37 68.34 68.37 4.9K
10:31 68.34 68.42 68.34 68.42 7.2K
10:32 68.42 68.43 68.35 68.35 24.6K
10:33 68.35 68.42 68.35 68.39 31.3K
10:34 68.41 68.41 68.36 68.37 9.8K
10:35 68.33 68.36 68.33 68.36 14.4K
10:36 68.36 68.37 68.32 68.32 12.6K
10:37 68.34 68.34 68.30 68.30 40.4K
10:38 68.31 68.34 68.31 68.32 5.3K
10:39 68.33 68.39 68.32 68.37 5.4K
10:40 68.37 68.39 68.37 68.37 7.4K
10:41 68.37 68.40 68.35 68.38 7.9K
10:42 68.39 68.39 68.37 68.38 3.7K
10:43 68.38 68.39 68.34 68.34 28.0K
10:44 68.32 68.37 68.31 68.35 10.2K
10:45 68.32 68.39 68.32 68.36 5.5K
10:46 68.36 68.40 68.32 68.32 54.9K
10:47 68.34 68.36 68.33 68.36 6.2K
10:48 68.33 68.34 68.33 68.33 7.0K
10:49 68.33 68.34 68.31 68.32 11.5K
10:50 68.30 68.34 68.30 68.31 20.6K
10:51 68.31 68.39 68.30 68.39 8.0K
10:52 68.39 68.39 68.33 68.33 8.0K
10:53 68.33 68.34 68.33 68.33 4.7K
10:54 68.33 68.34 68.29 68.31 31.3K
10:55 68.32 68.33 68.30 68.31 4.5K
10:56 68.30 68.33 68.30 68.32 8.4K
10:57 68.32 68.34 68.30 68.32 8.4K
10:58 68.34 68.39 68.33 68.39 6.3K
10:59 68.37 68.45 68.37 68.44 113.8K
11:00 68.43 68.49 68.43 68.43 52.0K
11:01 68.45 68.45 68.43 68.43 22.4K
11:02 68.43 68.49 68.43 68.47 58.8K
11:03 68.45 68.46 68.42 68.44 8.5K
11:04 68.41 68.44 68.37 68.37 10.5K
11:05 68.39 68.39 68.33 68.33 43.1K
11:06 68.34 68.42 68.34 68.42 40.8K
11:07 68.43 68.44 68.41 68.41 5.8K
11:08 68.42 68.43 68.37 68.43 37.7K
11:09 68.39 68.48 68.39 68.48 30.9K
11:10 68.45 68.45 68.40 68.41 11.6K
11:11 68.41 68.41 68.30 68.30 36.9K
11:12 68.30 68.30 68.22 68.25 21.4K
11:13 68.27 68.28 68.24 68.26 21.0K
11:14 68.26 68.30 68.26 68.30 8.5K
11:15 68.31 68.31 68.21 68.21 228.2K
11:16 68.21 68.28 68.21 68.28 5.6K
11:17 68.26 68.28 68.24 68.27 12.2K
11:18 68.25 68.29 68.25 68.29 13.1K
11:19 68.29 68.35 68.29 68.32 8.5K
11:20 68.32 68.35 68.32 68.34 11.6K
11:21 68.35 68.37 68.35 68.35 36.9K
11:22 68.35 68.37 68.35 68.35 9.7K
11:23 68.36 68.36 68.31 68.32 7.7K
11:24 68.32 68.40 68.31 68.40 37.6K
11:25 68.40 68.44 68.40 68.41 21.7K
11:26 68.37 68.40 68.36 68.36 25.6K
11:27 68.37 68.40 68.34 68.36 12.7K
11:28 68.34 68.40 68.34 68.40 107.0K
11:29 68.39 68.42 68.39 68.40 6.3K
11:30 68.41 68.42 68.38 68.40 66.7K
11:31 68.44 68.44 68.35 68.35 17.7K
11:32 68.33 68.33 68.28 68.28 11.4K
11:33 68.31 68.32 68.23 68.23 68.8K
11:34 68.21 68.21 68.14 68.17 153.6K
11:35 68.17 68.22 68.14 68.14 27.2K
11:36 68.16 68.16 68.12 68.13 11.4K
11:37 68.14 68.17 68.14 68.17 32.4K
11:38 68.16 68.17 68.14 68.17 39.9K
11:39 68.15 68.16 68.15 68.16 7.9K
11:40 68.17 68.20 68.15 68.20 57.1K
11:41 68.16 68.19 68.15 68.17 23.0K
11:42 68.15 68.20 68.15 68.19 7.6K
11:43 68.20 68.20 68.16 68.16 15.0K
11:44 68.16 68.18 68.15 68.15 22.0K
11:45 68.15 68.17 68.15 68.17 10.0K
11:46 68.19 68.19 68.11 68.11 57.9K
11:47 68.05 68.06 68.02 68.06 307.9K
11:48 68.06 68.06 68.02 68.03 26.1K
11:49 68.03 68.04 67.96 67.96 354.6K
11:50 67.96 68.06 67.94 68.06 78.1K
11:51 68.02 68.06 68.01 68.02 22.4K
11:52 68.02 68.05 68.01 68.03 35.5K
11:53 68.04 68.04 67.96 67.98 26.9K
11:54 67.97 68.01 67.96 67.98 19.8K
11:55 67.97 68.06 67.97 68.05 30.9K
11:56 68.06 68.09 68.04 68.07 35.1K
11:57 68.05 68.07 68.05 68.07 10.2K
11:58 68.07 68.12 68.07 68.10 13.4K
11:59 68.10 68.12 68.08 68.09 11.6K
12:00 68.08 68.12 68.07 68.10 15.7K
12:01 68.10 68.12 68.05 68.05 11.0K
12:02 68.08 68.10 68.03 68.07 20.1K
12:03 68.07 68.08 68.07 68.07 9.9K
12:04 68.07 68.09 68.06 68.09 7.9K
12:05 68.07 68.07 68.04 68.04 19.9K
12:06 68.08 68.09 68.04 68.09 14.4K
12:07 68.07 68.08 68.05 68.05 8.0K
12:08 68.05 68.08 68.05 68.05 12.9K
12:09 68.06 68.08 68.05 68.05 15.2K
12:10 68.05 68.05 67.95 67.96 114.5K
12:11 67.98 68.00 67.95 68.00 14.3K
12:12 68.00 68.04 68.00 68.02 14.7K
12:13 68.02 68.05 68.00 68.02 9.0K
12:14 68.02 68.04 68.00 68.04 11.8K
12:15 68.03 68.03 67.96 67.96 20.0K
12:16 67.97 67.97 67.94 67.94 29.4K
12:17 67.94 67.99 67.94 67.98 8.3K
12:18 67.95 67.99 67.95 67.99 15.5K
12:19 67.97 67.99 67.97 67.98 13.9K
12:20 67.98 68.00 67.98 67.98 11.7K
12:21 67.99 68.05 67.99 68.04 22.0K
12:22 68.04 68.09 68.04 68.07 22.4K
12:23 68.09 68.09 68.05 68.07 13.5K
12:24 68.09 68.09 68.05 68.07 15.9K
12:25 68.05 68.11 68.05 68.11 15.0K
12:26 68.11 68.11 68.06 68.06 9.2K
12:27 68.07 68.10 68.07 68.09 9.2K
12:28 68.07 68.10 68.07 68.10 12.3K
12:29 68.07 68.10 68.05 68.05 9.7K
12:30 68.08 68.11 68.08 68.09 14.9K
12:31 68.08 68.12 68.07 68.07 9.9K
12:32 68.08 68.12 68.06 68.06 11.6K
12:33 68.10 68.16 68.07 68.15 29.4K
12:34 68.16 68.17 68.10 68.10 41.5K
12:35 68.10 68.13 68.08 68.09 8.8K
12:36 68.09 68.11 68.09 68.10 10.4K
12:37 68.14 68.14 68.09 68.09 93.6K
12:38 68.10 68.14 68.09 68.09 10.6K
12:39 68.09 68.13 68.09 68.11 12.1K
12:40 68.12 68.15 68.08 68.14 13.0K
12:41 68.14 68.15 68.10 68.10 10.6K
12:42 68.12 68.13 68.10 68.10 10.1K
12:43 68.10 68.13 68.09 68.11 9.8K
12:44 68.13 68.14 68.10 68.11 9.5K
12:45 68.11 68.14 68.11 68.11 7.8K
12:46 68.10 68.14 68.10 68.10 23.5K
12:47 68.10 68.13 68.10 68.13 12.9K
12:48 68.14 68.14 68.06 68.06 18.3K
12:49 68.08 68.08 68.05 68.05 10.1K
12:50 68.05 68.06 68.04 68.04 19.0K
12:51 68.04 68.04 68.02 68.02 14.9K
12:52 68.02 68.09 68.02 68.05 11.5K
12:53 68.05 68.07 68.03 68.07 12.6K
12:54 68.04 68.07 68.04 68.07 11.0K
12:55 68.07 68.09 68.04 68.04 12.4K
12:56 68.08 68.08 68.03 68.03 13.5K
12:57 68.03 68.08 68.03 68.05 13.1K
12:58 68.03 68.05 67.98 68.02 81.8K
12:59 68.03 68.03 68.01 68.01 55.5K
13:00 68.01 68.02 67.99 67.99 12.6K
13:01 67.99 68.01 67.99 68.01 15.0K
13:02 68.00 68.01 67.98 67.98 7.8K
13:03 67.99 68.03 67.98 68.03 13.7K
13:04 68.03 68.04 68.01 68.04 9.6K
13:05 68.02 68.05 68.02 68.04 9.3K
13:06 68.02 68.05 68.02 68.03 14.2K
13:07 68.01 68.03 68.00 68.03 7.8K
13:08 68.05 68.09 68.05 68.06 14.0K
13:09 68.06 68.08 68.02 68.05 10.8K
13:10 68.03 68.07 68.03 68.05 9.0K
13:11 68.03 68.09 68.03 68.06 8.4K
13:12 68.07 68.07 68.04 68.04 18.0K
13:13 68.04 68.06 68.04 68.05 10.4K
13:14 68.05 68.07 68.04 68.04 10.4K
13:15 68.05 68.05 68.01 68.01 9.5K
13:16 68.02 68.08 68.01 68.04 12.3K
13:17 68.06 68.11 68.04 68.04 8.3K
13:18 68.03 68.07 68.03 68.05 14.2K
13:19 68.08 68.08 68.03 68.06 7.1K
13:20 68.07 68.08 68.05 68.07 19.6K
13:21 68.07 68.09 68.05 68.06 11.9K
13:22 68.06 68.08 68.05 68.05 9.2K
13:23 68.06 68.07 68.05 68.05 9.3K
13:24 68.05 68.07 68.05 68.07 11.7K
13:25 68.05 68.07 68.05 68.07 9.5K
13:26 68.07 68.07 68.05 68.05 13.9K
13:27 68.06 68.07 68.03 68.05 23.3K
13:28 68.04 68.07 68.01 68.01 30.8K
13:29 68.01 68.04 68.00 68.00 44.0K
13:30 68.04 68.09 68.01 68.07 8.1K
13:31 68.07 68.10 68.07 68.07 24.7K
13:32 68.08 68.15 68.08 68.15 5.7K
13:33 68.13 68.14 68.09 68.12 12.9K
13:34 68.10 68.11 68.07 68.07 17.4K
13:35 68.10 68.10 68.05 68.08 11.2K
13:36 68.06 68.07 68.03 68.03 13.8K
13:37 68.03 68.07 68.02 68.02 15.3K
13:38 68.03 68.07 68.02 68.04 10.2K
13:39 68.03 68.06 68.01 68.02 12.5K
13:40 68.02 68.06 68.02 68.05 20.4K
13:41 68.02 68.05 68.01 68.02 10.4K
13:42 68.02 68.03 67.99 67.99 99.7K
13:43 68.00 68.00 67.97 67.98 14.6K
13:44 67.98 68.01 67.97 67.97 46.5K
13:45 67.95 68.00 67.95 68.00 9.9K
13:46 67.99 68.04 67.99 68.02 15.3K
13:47 68.01 68.07 68.00 68.04 31.8K
13:48 68.04 68.07 68.01 68.05 10.2K
13:49 68.02 68.05 68.02 68.03 9.9K
13:50 68.03 68.03 68.01 68.03 10.2K
13:51 68.06 68.07 68.02 68.07 11.1K
13:52 68.04 68.04 68.01 68.01 43.4K
13:53 68.01 68.05 68.01 68.01 12.0K
13:54 68.00 68.03 68.00 68.01 12.2K
13:55 68.01 68.01 68.01 68.01 9.8K
13:56 68.01 68.06 68.01 68.03 10.6K
13:57 68.01 68.04 68.00 68.04 10.1K
13:58 68.02 68.04 68.00 68.01 9.6K
13:59 68.01 68.03 68.01 68.03 11.6K
14:00 68.04 68.04 67.98 68.01 28.2K
14:01 67.99 68.06 67.99 68.06 13.1K
14:02 68.07 68.08 68.05 68.05 12.3K
14:03 68.08 68.10 68.06 68.10 17.0K
14:04 68.09 68.10 68.07 68.09 14.7K
14:05 68.10 68.10 68.06 68.08 11.4K
14:06 68.07 68.09 68.05 68.08 12.2K
14:07 68.08 68.11 68.05 68.10 37.7K
14:08 68.10 68.11 68.10 68.11 16.4K
14:09 68.10 68.11 68.09 68.10 15.5K
14:10 68.10 68.10 68.06 68.08 62.4K
14:11 68.08 68.09 68.05 68.05 11.4K
14:12 68.08 68.09 68.05 68.08 13.2K
14:13 68.08 68.08 68.05 68.05 12.1K
14:14 68.07 68.08 68.04 68.05 17.7K
14:15 68.08 68.08 68.03 68.07 16.4K
14:16 68.07 68.10 68.06 68.08 16.7K
14:17 68.06 68.10 68.05 68.09 14.0K
14:18 68.08 68.09 68.06 68.09 15.0K
14:19 68.09 68.11 68.07 68.11 30.7K
14:20 68.09 68.11 68.08 68.08 27.0K
14:21 68.08 68.11 68.07 68.09 23.9K
14:22 68.06 68.10 68.06 68.09 12.7K
14:23 68.09 68.10 68.06 68.07 14.6K
14:24 68.10 68.12 68.06 68.06 33.8K
14:25 68.07 68.10 68.05 68.06 12.7K
14:26 68.09 68.11 68.05 68.07 13.5K
14:27 68.10 68.10 68.06 68.06 12.5K
14:28 68.06 68.11 68.06 68.08 11.8K
14:29 68.11 68.11 68.07 68.09 11.9K
14:30 68.09 68.11 68.08 68.09 13.9K
14:31 68.08 68.09 68.07 68.07 39.5K
14:32 68.07 68.07 68.05 68.07 43.5K
14:33 68.11 68.11 68.05 68.08 15.3K
14:34 68.07 68.07 68.02 68.07 20.3K
14:35 68.04 68.09 68.04 68.07 15.5K
14:36 68.06 68.10 68.06 68.07 18.2K
14:37 68.10 68.10 68.06 68.09 12.6K
14:38 68.09 68.10 68.06 68.07 14.9K
14:39 68.07 68.10 68.06 68.07 15.0K
14:40 68.06 68.08 68.05 68.08 16.0K
14:41 68.08 68.10 68.06 68.10 13.1K
14:42 68.09 68.10 68.08 68.08 22.7K
14:43 68.09 68.10 68.07 68.07 13.8K
14:44 68.06 68.09 68.05 68.05 12.4K
14:45 68.07 68.08 68.06 68.08 18.3K
14:46 68.07 68.07 68.01 68.02 27.3K
14:47 68.02 68.04 67.98 67.98 68.0K
14:48 68.00 68.04 67.98 68.01 17.0K
14:49 68.02 68.02 67.99 68.02 14.8K
14:50 68.02 68.03 68.00 68.03 16.0K
14:51 68.03 68.08 68.02 68.07 29.6K
14:52 68.07 68.08 68.03 68.04 12.4K
14:53 68.04 68.09 68.04 68.07 19.5K
14:54 68.08 68.08 68.04 68.07 21.0K
14:55 68.05 68.08 68.05 68.07 14.2K
14:56 68.08 68.11 68.07 68.11 100.0K
14:57 68.14 68.14 68.06 68.09 17.8K
14:58 68.08 68.11 68.08 68.11 17.2K
14:59 68.12 68.12 68.09 68.09 14.2K
15:00 68.13 68.28 68.13 68.27 379.7K
15:01 68.27 68.27 68.23 68.26 47.7K
15:02 68.28 68.30 68.27 68.30 68.0K
15:03 68.29 68.31 68.29 68.30 30.3K
15:04 68.30 68.30 68.25 68.26 45.2K
15:05 68.27 68.30 68.27 68.28 29.0K
15:06 68.27 68.29 68.26 68.27 30.3K
15:07 68.27 68.27 68.25 68.27 52.2K
15:08 68.26 68.27 68.26 68.27 39.4K
15:09 68.26 68.35 68.26 68.35 164.2K
15:10 68.36 68.41 68.33 68.34 274.6K
15:11 68.38 68.38 68.34 68.36 41.2K
15:12 68.37 68.37 68.33 68.33 49.6K
15:13 68.34 68.34 68.31 68.31 101.2K
15:14 68.35 68.35 68.30 68.33 61.0K
15:15 68.31 68.34 68.31 68.32 58.2K
15:16 68.31 68.33 68.29 68.31 62.0K
15:17 68.30 68.31 68.29 68.30 44.9K
15:18 68.29 68.30 68.27 68.30 68.2K
15:19 68.30 68.30 68.26 68.28 83.6K
15:20 68.28 68.30 68.27 68.29 130.0K
15:21 68.29 68.30 68.28 68.28 39.6K
15:22 68.28 68.30 68.24 68.30 37.6K
15:23 68.31 68.33 68.30 68.30 66.5K
15:24 68.30 68.32 68.30 68.30 50.9K
15:25 68.30 68.35 68.30 68.35 51.2K
15:26 68.34 68.34 68.31 68.34 45.8K
15:27 68.33 68.34 68.31 68.34 44.1K
15:28 68.33 68.33 68.31 68.32 79.0K
15:29 68.31 68.32 68.28 68.29 65.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし