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 69.23 69.23 69.23 69.23 15.5K
09:15 69.45 69.45 69.32 69.38 102.8K
09:16 69.36 69.40 69.36 69.39 78.9K
09:17 69.39 69.42 69.39 69.42 23.2K
09:18 69.42 69.52 69.42 69.50 158.2K
09:19 69.45 69.47 69.43 69.43 49.0K
09:20 69.44 69.44 69.34 69.34 57.4K
09:21 69.32 69.32 69.25 69.25 89.1K
09:22 69.29 69.29 69.10 69.12 133.3K
09:23 69.11 69.13 69.05 69.10 95.0K
09:24 69.10 69.15 69.10 69.14 54.7K
09:25 69.15 69.15 69.10 69.10 53.3K
09:26 69.11 69.11 68.95 69.00 213.1K
09:27 69.00 69.00 68.91 68.94 87.0K
09:28 68.97 68.98 68.94 68.98 73.7K
09:29 68.99 68.99 68.90 68.90 83.5K
09:30 68.97 68.97 68.92 68.92 52.7K
09:31 68.93 68.93 68.81 68.82 176.2K
09:32 68.83 68.83 68.80 68.80 62.1K
09:33 68.81 68.81 68.76 68.77 201.0K
09:34 68.80 68.84 68.77 68.84 117.3K
09:35 68.83 68.83 68.70 68.70 88.7K
09:36 68.70 68.72 68.60 68.60 124.8K
09:37 68.62 68.68 68.61 68.68 54.5K
09:38 68.71 68.80 68.71 68.77 31.6K
09:39 68.77 68.77 68.65 68.67 68.5K
09:40 68.65 68.67 68.64 68.65 45.1K
09:41 68.60 68.60 68.51 68.51 235.1K
09:42 68.53 68.59 68.53 68.56 46.6K
09:43 68.56 68.56 68.38 68.39 468.0K
09:44 68.35 68.36 68.22 68.31 326.2K
09:45 68.30 68.32 68.14 68.18 273.8K
09:46 68.18 68.25 68.16 68.25 187.9K
09:47 68.25 68.37 68.25 68.37 107.3K
09:48 68.39 68.39 68.32 68.35 77.4K
09:49 68.36 68.44 68.36 68.44 73.5K
09:50 68.42 68.42 68.32 68.35 45.7K
09:51 68.34 68.45 68.33 68.45 120.0K
09:52 68.45 68.50 68.45 68.49 68.1K
09:53 68.49 68.49 68.42 68.42 43.7K
09:54 68.41 68.47 68.24 68.24 262.4K
09:55 68.25 68.34 68.24 68.30 96.2K
09:56 68.25 68.25 68.20 68.21 96.3K
09:57 68.20 68.23 68.20 68.23 90.7K
09:58 68.21 68.26 68.21 68.21 36.6K
09:59 68.25 68.25 68.15 68.18 152.8K
10:00 68.23 68.25 68.15 68.17 79.1K
10:01 68.17 68.25 68.16 68.20 53.8K
10:02 68.22 68.28 68.22 68.28 49.5K
10:03 68.29 68.31 68.20 68.22 57.4K
10:04 68.22 68.27 68.22 68.26 23.2K
10:05 68.25 68.31 68.22 68.23 133.7K
10:06 68.24 68.34 68.24 68.34 69.3K
10:07 68.30 68.38 68.26 68.26 99.1K
10:08 68.26 68.26 68.22 68.22 51.0K
10:09 68.24 68.24 68.17 68.18 83.7K
10:10 68.18 68.22 68.17 68.22 75.5K
10:11 68.22 68.24 68.19 68.23 27.2K
10:12 68.28 68.34 68.26 68.34 36.7K
10:13 68.31 68.33 68.25 68.25 77.3K
10:14 68.25 68.30 68.25 68.27 68.1K
10:15 68.29 68.37 68.29 68.32 59.2K
10:16 68.32 68.32 68.31 68.32 33.2K
10:17 68.31 68.31 68.27 68.27 39.0K
10:18 68.30 68.30 68.15 68.21 173.0K
10:19 68.21 68.23 68.20 68.20 36.9K
10:20 68.21 68.25 68.20 68.20 34.3K
10:21 68.20 68.20 68.10 68.10 135.0K
10:22 68.06 68.11 67.94 67.99 1,191.4K
10:23 67.99 68.01 67.95 67.97 171.9K
10:24 67.96 68.00 67.95 67.97 87.0K
10:25 67.96 67.99 67.96 67.97 84.8K
10:26 67.98 67.98 67.95 67.95 73.4K
10:27 67.95 67.98 67.95 67.97 76.0K
10:28 67.98 67.98 67.97 67.98 45.4K
10:29 67.98 67.99 67.97 67.99 76.1K
10:30 67.98 68.01 67.98 68.01 131.6K
10:31 67.98 67.99 67.96 67.99 160.3K
10:32 67.97 67.99 67.97 67.97 69.5K
10:33 67.97 67.98 67.95 67.96 133.9K
10:34 67.96 67.96 67.92 67.95 155.3K
10:35 67.95 67.97 67.93 67.97 72.6K
10:36 67.97 68.01 67.95 67.96 98.1K
10:37 67.95 67.99 67.95 67.98 229.4K
10:38 67.98 67.98 67.95 67.95 62.4K
10:39 67.97 67.99 67.96 67.98 107.9K
10:40 67.98 68.00 67.96 67.96 77.1K
10:41 67.97 67.98 67.96 67.98 37.7K
10:42 67.99 68.00 67.97 67.98 42.8K
10:43 67.98 68.00 67.96 68.00 70.8K
10:44 68.04 68.08 68.03 68.08 135.4K
10:45 68.06 68.10 68.05 68.10 63.7K
10:46 68.13 68.13 68.05 68.05 210.4K
10:47 68.05 68.09 68.05 68.06 72.1K
10:48 68.07 68.10 68.06 68.07 71.3K
10:49 68.10 68.11 68.07 68.10 93.2K
10:50 68.10 68.11 68.05 68.07 166.9K
10:51 68.08 68.19 68.08 68.16 47.2K
10:52 68.19 68.19 68.16 68.16 42.1K
10:53 68.15 68.18 68.12 68.15 116.8K
10:54 68.16 68.17 68.12 68.13 112.1K
10:55 68.14 68.15 68.14 68.14 24.5K
10:56 68.14 68.15 68.13 68.15 27.2K
10:57 68.16 68.18 68.15 68.16 36.2K
10:58 68.16 68.20 68.16 68.20 29.8K
10:59 68.20 68.21 68.18 68.19 27.8K
11:00 68.19 68.20 68.18 68.20 41.5K
11:01 68.19 68.29 68.19 68.27 77.8K
11:02 68.27 68.31 68.27 68.29 121.9K
11:03 68.29 68.32 68.27 68.28 87.3K
11:04 68.29 68.31 68.25 68.25 36.1K
11:05 68.27 68.29 68.24 68.27 146.3K
11:06 68.28 68.30 68.27 68.30 101.3K
11:07 68.30 68.31 68.29 68.29 68.4K
11:08 68.30 68.35 68.30 68.31 48.4K
11:09 68.34 68.35 68.30 68.30 82.6K
11:10 68.30 68.31 68.26 68.26 43.0K
11:11 68.26 68.26 68.22 68.24 164.1K
11:12 68.25 68.27 68.21 68.21 68.8K
11:13 68.23 68.24 68.20 68.20 33.3K
11:14 68.20 68.20 68.19 68.20 40.0K
11:15 68.20 68.29 68.20 68.24 30.0K
11:16 68.24 68.25 68.23 68.25 19.5K
11:17 68.29 68.33 68.29 68.33 50.3K
11:18 68.35 68.35 68.31 68.31 55.4K
11:19 68.30 68.31 68.25 68.26 32.5K
11:20 68.25 68.25 68.15 68.17 150.7K
11:21 68.17 68.22 68.17 68.20 41.3K
11:22 68.21 68.24 68.19 68.19 43.7K
11:23 68.20 68.21 68.18 68.18 33.7K
11:24 68.20 68.21 68.19 68.19 26.8K
11:25 68.20 68.22 68.20 68.22 14.3K
11:26 68.23 68.28 68.22 68.26 51.9K
11:27 68.29 68.30 68.27 68.27 28.2K
11:28 68.26 68.30 68.25 68.25 33.7K
11:29 68.25 68.27 68.25 68.26 5.0K
11:30 68.27 68.36 68.26 68.36 224.6K
11:31 68.36 68.37 68.33 68.33 44.4K
11:32 68.34 68.35 68.34 68.34 26.2K
11:33 68.34 68.35 68.32 68.33 36.2K
11:34 68.33 68.34 68.33 68.33 32.0K
11:35 68.32 68.32 68.30 68.32 33.3K
11:36 68.37 68.37 68.29 68.29 114.9K
11:37 68.29 68.30 68.24 68.24 43.0K
11:38 68.24 68.26 68.23 68.26 17.6K
11:39 68.26 68.28 68.26 68.27 42.3K
11:40 68.28 68.28 68.25 68.26 12.9K
11:41 68.27 68.27 68.26 68.26 29.8K
11:42 68.28 68.28 68.26 68.28 39.2K
11:43 68.26 68.30 68.26 68.27 24.8K
11:44 68.26 68.32 68.26 68.31 107.5K
11:45 68.28 68.31 68.27 68.27 38.5K
11:46 68.22 68.22 68.19 68.19 201.5K
11:47 68.18 68.19 68.16 68.18 127.5K
11:48 68.18 68.22 68.17 68.20 41.7K
11:49 68.20 68.20 68.19 68.20 35.7K
11:50 68.20 68.21 68.18 68.18 22.9K
11:51 68.18 68.19 68.17 68.18 61.8K
11:52 68.18 68.20 68.17 68.17 21.6K
11:53 68.19 68.19 68.17 68.17 6.2K
11:54 68.17 68.21 68.17 68.20 9.6K
11:55 68.19 68.20 68.17 68.18 18.0K
11:56 68.18 68.19 68.18 68.18 19.7K
11:57 68.18 68.20 68.18 68.19 4.4K
11:58 68.19 68.20 68.18 68.18 16.1K
11:59 68.18 68.20 68.17 68.18 23.8K
12:00 68.18 68.18 68.17 68.18 8.5K
12:01 68.17 68.19 68.17 68.19 20.6K
12:02 68.18 68.21 68.17 68.18 57.5K
12:03 68.18 68.20 68.17 68.19 9.4K
12:04 68.19 68.22 68.19 68.19 34.8K
12:05 68.19 68.23 68.18 68.18 45.7K
12:06 68.18 68.19 68.17 68.17 17.3K
12:07 68.18 68.21 68.17 68.18 10.9K
12:08 68.18 68.18 68.15 68.15 26.0K
12:09 68.15 68.16 68.15 68.15 34.1K
12:10 68.16 68.17 68.15 68.17 18.7K
12:11 68.16 68.19 68.15 68.16 37.6K
12:12 68.16 68.17 68.11 68.13 147.2K
12:13 68.12 68.14 68.10 68.14 76.9K
12:14 68.12 68.15 68.10 68.12 57.7K
12:15 68.12 68.13 68.10 68.12 14.4K
12:16 68.11 68.12 68.10 68.12 8.8K
12:17 68.12 68.13 68.11 68.12 32.9K
12:18 68.12 68.16 68.12 68.13 16.4K
12:19 68.13 68.14 68.13 68.14 4.6K
12:20 68.14 68.15 68.14 68.15 7.7K
12:21 68.14 68.14 68.05 68.05 137.9K
12:22 68.05 68.07 67.99 67.99 469.4K
12:23 67.99 68.02 67.99 68.02 192.5K
12:24 68.02 68.02 68.00 68.01 87.6K
12:25 68.01 68.01 68.00 68.01 38.6K
12:26 68.01 68.04 68.01 68.02 8.5K
12:27 68.04 68.05 68.01 68.03 14.1K
12:28 68.03 68.04 68.02 68.03 13.8K
12:29 68.02 68.02 68.00 68.00 85.3K
12:30 68.00 68.02 68.00 68.01 50.4K
12:31 68.02 68.05 68.00 68.01 19.5K
12:32 68.01 68.05 68.01 68.04 22.2K
12:33 68.04 68.05 68.01 68.01 39.3K
12:34 68.01 68.02 68.00 68.01 42.2K
12:35 68.02 68.03 68.00 68.00 150.1K
12:36 68.00 68.00 67.99 68.00 55.0K
12:37 68.00 68.00 67.99 68.00 13.8K
12:38 68.00 68.00 67.99 68.00 19.4K
12:39 67.99 68.00 67.99 67.99 39.5K
12:40 67.99 68.00 67.99 68.00 46.1K
12:41 68.00 68.00 67.99 68.00 26.5K
12:42 68.00 68.00 67.99 68.00 10.8K
12:43 68.00 68.03 67.99 68.03 16.7K
12:44 68.02 68.02 68.00 68.02 29.6K
12:45 68.01 68.02 68.00 68.02 14.6K
12:46 68.01 68.02 68.01 68.02 15.8K
12:47 68.02 68.03 68.01 68.03 27.5K
12:48 68.04 68.06 68.04 68.05 19.3K
12:49 68.05 68.05 68.00 68.02 92.8K
12:50 68.02 68.03 68.01 68.03 11.6K
12:51 68.02 68.03 68.01 68.01 11.5K
12:52 68.02 68.02 68.01 68.01 16.8K
12:53 68.02 68.02 67.98 67.99 220.8K
12:54 67.99 68.01 67.99 68.00 16.8K
12:55 68.00 68.03 68.00 68.02 7.4K
12:56 68.02 68.03 67.99 67.99 40.7K
12:57 68.00 68.00 67.99 68.00 22.7K
12:58 67.99 68.00 67.99 67.99 12.0K
12:59 67.99 68.00 67.98 67.98 56.6K
13:00 68.00 68.00 67.98 68.00 40.2K
13:01 68.00 68.00 67.98 67.99 72.1K
13:02 68.00 68.00 67.99 67.99 66.2K
13:03 68.00 68.00 67.98 68.00 100.1K
13:04 68.00 68.00 67.98 68.00 29.5K
13:05 68.00 68.00 67.99 68.00 15.1K
13:06 67.99 68.00 67.99 67.99 37.1K
13:07 67.99 68.00 67.99 68.00 21.6K
13:08 67.99 68.00 67.99 67.99 25.7K
13:09 67.99 68.00 67.99 67.99 6.6K
13:10 67.99 68.00 67.99 67.99 26.6K
13:11 67.99 68.00 67.99 67.99 26.1K
13:12 68.00 68.00 67.98 67.98 9.9K
13:13 68.00 68.00 67.98 67.99 27.0K
13:14 67.98 68.00 67.98 67.99 40.2K
13:15 67.99 68.00 67.99 67.99 24.2K
13:16 67.99 68.00 67.98 67.98 54.5K
13:17 67.98 68.00 67.98 68.00 19.6K
13:18 67.99 68.02 67.99 68.01 43.1K
13:19 68.00 68.04 68.00 68.01 52.0K
13:20 68.02 68.04 68.00 68.04 43.5K
13:21 68.03 68.05 68.02 68.02 10.9K
13:22 68.03 68.05 68.02 68.02 27.0K
13:23 68.02 68.04 68.02 68.03 13.1K
13:24 68.03 68.05 68.02 68.04 15.4K
13:25 68.03 68.04 68.03 68.03 13.8K
13:26 68.03 68.03 68.01 68.03 14.0K
13:27 68.03 68.03 68.01 68.01 28.3K
13:28 68.01 68.03 68.01 68.01 74.1K
13:29 68.00 68.03 68.00 68.01 16.6K
13:30 68.01 68.03 68.01 68.03 12.4K
13:31 68.03 68.04 68.01 68.03 3.6K
13:32 68.03 68.03 68.00 68.00 15.9K
13:33 68.00 68.00 67.94 67.97 456.9K
13:34 67.97 67.98 67.95 67.97 12.2K
13:35 67.96 67.97 67.95 67.95 35.7K
13:36 67.96 67.98 67.95 67.96 29.8K
13:37 67.95 67.98 67.95 67.96 19.0K
13:38 67.98 67.99 67.96 67.97 7.8K
13:39 67.97 67.98 67.96 67.98 7.8K
13:40 67.98 67.98 67.96 67.96 4.9K
13:41 67.97 68.00 67.96 67.99 36.0K
13:42 67.99 68.00 67.98 68.00 11.8K
13:43 68.00 68.00 67.98 68.00 22.7K
13:44 68.00 68.03 67.99 68.00 29.1K
13:45 68.00 68.00 67.98 67.99 8.2K
13:46 67.99 67.99 67.98 67.99 12.4K
13:47 68.00 68.00 67.98 68.00 68.8K
13:48 67.99 68.00 67.99 67.99 46.9K
13:49 68.00 68.00 67.99 68.00 28.6K
13:50 68.00 68.00 67.94 67.95 745.1K
13:51 67.96 67.98 67.95 67.95 21.6K
13:52 67.94 67.98 67.94 67.96 6.3K
13:53 67.97 67.98 67.97 67.97 9.4K
13:54 67.97 67.98 67.97 67.97 7.8K
13:55 67.98 68.04 67.98 67.99 70.8K
13:56 68.00 68.01 67.99 68.00 8.7K
13:57 68.01 68.05 68.01 68.02 26.6K
13:58 68.03 68.04 68.01 68.04 8.8K
13:59 68.04 68.08 68.04 68.04 115.4K
14:00 68.04 68.05 68.02 68.05 12.5K
14:01 68.04 68.04 68.02 68.04 3.8K
14:02 68.04 68.04 68.02 68.02 8.9K
14:03 68.00 68.02 68.00 68.02 11.1K
14:04 68.01 68.02 68.00 68.01 20.3K
14:05 68.00 68.02 67.99 68.02 45.6K
14:06 68.01 68.07 68.01 68.05 55.0K
14:07 68.05 68.05 67.99 67.99 63.1K
14:08 67.99 68.01 67.98 68.01 18.4K
14:09 68.00 68.01 68.00 68.00 16.0K
14:10 68.02 68.02 67.99 68.00 74.6K
14:11 67.99 68.00 67.98 68.00 5.2K
14:12 68.00 68.00 67.98 68.00 29.1K
14:13 67.99 68.00 67.99 67.99 8.3K
14:14 67.99 68.00 67.98 67.98 28.0K
14:15 67.98 68.00 67.97 68.00 20.6K
14:16 67.99 68.00 67.98 67.99 23.4K
14:17 67.98 68.00 67.98 67.99 14.9K
14:18 67.98 68.00 67.98 67.99 68.3K
14:19 67.98 68.00 67.98 68.00 7.6K
14:20 68.00 68.00 67.98 67.99 37.8K
14:21 67.99 68.01 67.97 67.99 54.5K
14:22 67.97 68.00 67.97 67.98 2.7K
14:23 67.99 68.01 67.99 68.01 22.8K
14:24 68.00 68.00 67.98 68.00 9.2K
14:25 68.00 68.00 67.99 68.00 20.9K
14:26 67.99 68.01 67.99 67.99 8.9K
14:27 68.00 68.00 67.98 68.00 18.8K
14:28 67.99 68.00 67.99 67.99 10.9K
14:29 67.99 68.02 67.98 68.02 35.5K
14:30 68.02 68.02 67.98 68.00 27.1K
14:31 68.00 68.00 67.99 67.99 4.6K
14:32 68.00 68.00 67.98 67.98 46.6K
14:33 67.98 68.00 67.98 67.98 11.7K
14:34 67.98 68.00 67.97 67.99 73.8K
14:35 67.98 67.99 67.96 67.96 43.7K
14:36 67.95 67.95 67.90 67.91 262.6K
14:37 67.91 67.92 67.90 67.91 107.5K
14:38 67.91 67.93 67.91 67.93 115.9K
14:39 67.92 67.92 67.91 67.92 94.1K
14:40 67.92 67.94 67.91 67.93 83.4K
14:41 67.92 67.94 67.91 67.93 67.5K
14:42 67.91 67.93 67.91 67.93 86.8K
14:43 67.91 67.93 67.91 67.91 82.3K
14:44 67.91 67.93 67.91 67.92 138.1K
14:45 67.91 67.92 67.91 67.91 72.1K
14:46 67.91 67.93 67.90 67.91 331.5K
14:47 67.91 67.95 67.91 67.91 97.2K
14:48 67.91 67.95 67.87 67.88 286.0K
14:49 67.88 67.90 67.85 67.87 249.1K
14:50 67.87 67.87 67.84 67.84 122.5K
14:51 67.88 67.88 67.84 67.86 121.3K
14:52 67.85 67.90 67.85 67.85 156.5K
14:53 67.84 67.87 67.84 67.87 97.0K
14:54 67.87 67.89 67.84 67.89 130.6K
14:55 67.87 67.87 67.83 67.84 66.5K
14:56 67.84 67.85 67.82 67.83 99.4K
14:57 67.83 67.84 67.81 67.81 80.1K
14:58 67.85 67.85 67.83 67.84 137.3K
14:59 67.82 67.87 67.82 67.85 131.8K
15:00 67.90 67.97 67.90 67.96 322.9K
15:01 67.95 67.99 67.95 67.99 293.8K
15:02 67.97 67.97 67.94 67.94 108.9K
15:03 67.94 67.97 67.93 67.94 154.2K
15:04 67.93 67.98 67.92 67.94 150.7K
15:05 67.95 67.98 67.93 67.93 214.5K
15:06 67.95 67.99 67.95 67.96 198.8K
15:07 67.95 67.97 67.94 67.94 279.8K
15:08 67.94 67.97 67.94 67.96 163.0K
15:09 67.96 67.98 67.95 67.97 545.5K
15:10 67.96 67.98 67.96 67.98 322.1K
15:11 67.97 67.97 67.95 67.96 263.6K
15:12 67.97 68.07 67.96 68.03 1,292.9K
15:13 68.01 68.05 68.00 68.02 219.7K
15:14 68.04 68.05 67.96 67.98 352.7K
15:15 67.97 67.99 67.94 67.97 348.2K
15:16 67.96 67.96 67.93 67.93 397.4K
15:17 67.95 67.98 67.93 67.97 437.2K
15:18 67.97 68.02 67.95 68.02 492.3K
15:19 68.03 68.04 67.99 68.00 204.0K
15:20 67.99 68.05 67.99 68.00 289.5K
15:21 68.01 68.07 68.01 68.05 161.8K
15:22 68.05 68.07 68.05 68.07 132.5K
15:23 68.07 68.08 68.06 68.08 222.8K
15:24 68.08 68.08 68.00 68.00 601.4K
15:25 68.00 68.04 68.00 68.00 393.0K
15:26 68.00 68.05 67.99 68.00 386.5K
15:27 68.04 68.04 68.00 68.01 112.5K
15:28 68.04 68.04 67.99 68.02 237.8K
15:29 68.00 68.04 67.98 67.98 362.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし