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 69.09 69.09 69.09 69.09 92.5K
09:15 68.98 69.06 68.91 68.94 182.9K
09:16 68.98 69.05 68.98 69.05 117.9K
09:17 69.05 69.07 69.02 69.04 75.7K
09:18 69.01 69.04 69.01 69.02 54.3K
09:19 69.00 69.00 68.95 68.98 45.8K
09:20 68.97 69.00 68.92 68.96 170.0K
09:21 68.96 69.00 68.96 69.00 33.4K
09:22 69.00 69.00 68.97 68.97 31.7K
09:23 68.98 68.98 68.94 68.96 17.9K
09:24 68.96 68.96 68.85 68.85 100.3K
09:25 68.84 69.09 68.84 69.09 455.3K
09:26 69.08 69.08 68.96 68.96 48.6K
09:27 68.91 68.94 68.91 68.94 20.6K
09:28 68.94 68.96 68.92 68.93 19.8K
09:29 68.95 68.97 68.94 68.97 126.1K
09:30 68.99 69.04 68.98 68.98 76.3K
09:31 68.98 68.99 68.91 68.95 15.7K
09:32 68.97 69.03 68.95 69.03 78.3K
09:33 69.03 69.10 69.01 69.08 167.6K
09:34 69.06 69.08 69.06 69.07 67.5K
09:35 69.04 69.09 69.00 69.00 61.0K
09:36 69.00 69.00 68.93 68.97 19.5K
09:37 68.96 69.00 68.96 69.00 95.1K
09:38 69.03 69.05 69.01 69.05 53.5K
09:39 69.05 69.18 69.03 69.15 172.9K
09:40 69.15 69.34 69.14 69.27 376.8K
09:41 69.28 69.30 69.26 69.30 152.8K
09:42 69.28 69.30 69.23 69.30 105.6K
09:43 69.33 69.38 69.25 69.25 204.7K
09:44 69.24 69.27 69.21 69.21 44.1K
09:45 69.21 69.21 69.15 69.16 49.9K
09:46 69.17 69.21 69.15 69.21 95.9K
09:47 69.20 69.31 69.20 69.31 156.9K
09:48 69.31 69.39 69.30 69.30 217.1K
09:49 69.28 69.28 69.20 69.21 67.0K
09:50 69.20 69.20 69.01 69.01 137.9K
09:51 68.90 68.95 68.90 68.90 250.8K
09:52 68.91 68.95 68.90 68.94 78.9K
09:53 68.94 68.94 68.88 68.88 89.4K
09:54 68.90 68.97 68.88 68.91 61.0K
09:55 68.91 68.95 68.91 68.95 23.2K
09:56 68.98 68.98 68.91 68.92 107.5K
09:57 68.92 68.97 68.92 68.97 47.2K
09:58 68.98 69.00 68.93 69.00 53.0K
09:59 68.97 69.01 68.93 68.98 109.1K
10:00 68.96 68.96 68.92 68.94 56.2K
10:01 68.93 68.95 68.88 68.95 56.4K
10:02 68.91 68.97 68.91 68.93 7.0K
10:03 68.96 68.96 68.92 68.94 9.8K
10:04 68.92 68.96 68.92 68.96 23.5K
10:05 69.01 69.16 68.99 69.15 430.4K
10:06 69.18 69.18 69.12 69.12 52.9K
10:07 69.13 69.17 69.11 69.12 78.7K
10:08 69.09 69.27 69.09 69.17 205.5K
10:09 69.24 69.30 69.16 69.22 321.8K
10:10 69.24 69.37 69.22 69.32 289.9K
10:11 69.36 69.36 69.26 69.26 88.1K
10:12 69.26 69.29 69.20 69.21 51.6K
10:13 69.20 69.20 69.11 69.11 42.4K
10:14 69.10 69.11 69.05 69.11 101.6K
10:15 69.11 69.29 69.08 69.29 75.2K
10:16 69.29 69.40 69.28 69.34 480.6K
10:17 69.34 69.47 69.31 69.46 373.8K
10:18 69.48 69.48 69.35 69.36 96.9K
10:19 69.39 69.39 69.33 69.35 113.5K
10:20 69.39 69.39 69.33 69.34 64.3K
10:21 69.35 69.35 69.28 69.28 33.0K
10:22 69.26 69.30 69.25 69.28 25.1K
10:23 69.28 69.32 69.24 69.32 27.4K
10:24 69.32 69.35 69.27 69.30 47.5K
10:25 69.34 69.34 69.28 69.28 23.0K
10:26 69.31 69.35 69.28 69.30 30.3K
10:27 69.30 69.33 69.30 69.33 42.6K
10:28 69.34 69.35 69.31 69.32 12.5K
10:29 69.33 69.34 69.31 69.34 34.7K
10:30 69.33 69.35 69.22 69.22 46.3K
10:31 69.21 69.26 69.21 69.22 23.5K
10:32 69.25 69.27 69.21 69.22 28.7K
10:33 69.25 69.30 69.22 69.22 49.6K
10:34 69.21 69.25 69.21 69.22 6.8K
10:35 69.23 69.23 69.17 69.17 38.7K
10:36 69.20 69.21 69.18 69.20 8.8K
10:37 69.21 69.23 69.19 69.20 18.1K
10:38 69.23 69.23 69.16 69.16 27.0K
10:39 69.19 69.19 69.15 69.16 32.9K
10:40 69.18 69.19 69.13 69.13 20.5K
10:41 69.13 69.15 69.09 69.10 57.2K
10:42 69.10 69.11 69.09 69.10 7.0K
10:43 69.11 69.11 69.02 69.02 41.9K
10:44 69.03 69.07 69.02 69.04 19.1K
10:45 69.06 69.06 69.03 69.06 7.1K
10:46 69.04 69.07 69.04 69.06 19.9K
10:47 69.05 69.07 68.95 68.99 259.0K
10:48 68.99 69.06 68.99 69.05 14.4K
10:49 69.04 69.05 68.94 68.95 98.9K
10:50 68.95 68.97 68.94 68.96 8.3K
10:51 68.96 69.03 68.96 69.03 28.8K
10:52 68.98 69.00 68.96 68.97 15.9K
10:53 68.99 69.00 68.96 68.97 13.1K
10:54 68.97 69.00 68.95 68.95 53.0K
10:55 68.95 68.95 68.83 68.87 130.7K
10:56 68.85 68.87 68.84 68.87 26.6K
10:57 68.87 68.89 68.85 68.86 7.0K
10:58 68.90 68.90 68.85 68.85 90.3K
10:59 68.88 68.88 68.84 68.85 66.4K
11:00 68.85 68.87 68.85 68.87 19.5K
11:01 68.88 68.91 68.87 68.91 23.0K
11:02 68.90 68.90 68.86 68.86 11.3K
11:03 68.90 68.90 68.86 68.87 26.6K
11:04 68.89 68.89 68.87 68.88 10.2K
11:05 68.89 68.89 68.85 68.85 26.2K
11:06 68.87 68.87 68.85 68.86 11.0K
11:07 68.87 68.88 68.86 68.88 26.7K
11:08 68.88 68.88 68.85 68.86 82.6K
11:09 68.86 68.86 68.85 68.85 16.5K
11:10 68.86 68.86 68.78 68.79 128.3K
11:11 68.79 68.85 68.79 68.85 7.5K
11:12 68.85 68.88 68.85 68.86 29.9K
11:13 68.88 68.88 68.81 68.87 34.4K
11:14 68.87 68.88 68.86 68.87 23.4K
11:15 68.88 68.88 68.81 68.81 20.8K
11:16 68.84 68.85 68.81 68.84 23.0K
11:17 68.85 68.88 68.84 68.88 7.1K
11:18 68.85 68.87 68.85 68.86 4.0K
11:19 68.87 68.89 68.86 68.88 13.8K
11:20 68.88 68.89 68.85 68.85 22.4K
11:21 68.87 68.87 68.85 68.85 5.8K
11:22 68.87 68.89 68.85 68.87 30.9K
11:23 68.85 68.89 68.85 68.87 10.7K
11:24 68.88 68.88 68.82 68.82 20.3K
11:25 68.85 68.85 68.81 68.82 17.5K
11:26 68.83 68.83 68.81 68.81 17.2K
11:27 68.80 68.97 68.80 68.97 109.8K
11:28 68.96 69.03 68.96 69.03 38.0K
11:29 69.03 69.03 68.94 68.98 44.8K
11:30 69.02 69.09 68.98 69.09 186.8K
11:31 69.09 69.18 69.06 69.14 40.3K
11:32 69.14 69.14 69.10 69.10 17.9K
11:33 69.12 69.15 69.10 69.15 39.4K
11:34 69.15 69.16 69.12 69.12 6.1K
11:35 69.11 69.13 69.10 69.12 20.9K
11:36 69.13 69.15 69.12 69.13 7.8K
11:37 69.16 69.21 69.16 69.16 150.0K
11:38 69.22 69.27 69.20 69.23 129.7K
11:39 69.20 69.23 69.15 69.18 11.3K
11:40 69.18 69.18 69.12 69.18 26.5K
11:41 69.18 69.19 69.13 69.17 38.0K
11:42 69.19 69.19 69.13 69.15 20.3K
11:43 69.17 69.17 69.15 69.15 24.0K
11:44 69.13 69.17 69.12 69.17 28.5K
11:45 69.17 69.17 69.13 69.14 36.5K
11:46 69.14 69.17 69.13 69.14 5.3K
11:47 69.16 69.20 69.16 69.18 34.0K
11:48 69.18 69.18 69.12 69.13 23.1K
11:49 69.16 69.18 69.13 69.15 16.1K
11:50 69.18 69.18 69.15 69.17 7.2K
11:51 69.15 69.17 69.14 69.14 33.4K
11:52 69.13 69.17 69.08 69.17 55.2K
11:53 69.16 69.17 69.15 69.16 6.3K
11:54 69.17 69.19 69.14 69.14 74.9K
11:55 69.12 69.14 69.11 69.11 7.4K
11:56 69.11 69.12 69.07 69.07 23.3K
11:57 69.06 69.07 69.00 69.00 24.0K
11:58 69.01 69.03 69.00 69.01 7.4K
11:59 69.01 69.03 69.01 69.03 1.1K
12:00 69.02 69.03 69.02 69.02 6.4K
12:01 69.02 69.09 69.02 69.09 8.3K
12:02 69.07 69.11 69.07 69.08 6.1K
12:03 69.11 69.11 69.08 69.11 6.0K
12:04 69.08 69.10 69.07 69.10 36.7K
12:05 69.10 69.10 69.08 69.08 5.8K
12:06 69.10 69.29 69.08 69.26 88.0K
12:07 69.26 69.32 69.19 69.32 133.0K
12:08 69.32 69.37 69.27 69.33 129.2K
12:09 69.33 69.38 69.32 69.32 72.4K
12:10 69.32 69.32 69.26 69.27 6.2K
12:11 69.27 69.28 69.25 69.27 30.0K
12:12 69.27 69.30 69.27 69.27 65.3K
12:13 69.27 69.30 69.25 69.25 23.2K
12:14 69.27 69.27 69.22 69.24 8.4K
12:15 69.23 69.23 69.21 69.21 10.9K
12:16 69.22 69.28 69.21 69.23 44.4K
12:17 69.27 69.27 69.23 69.26 5.6K
12:18 69.28 69.28 69.19 69.19 32.2K
12:19 69.20 69.20 69.15 69.19 61.9K
12:20 69.21 69.23 69.18 69.19 35.2K
12:21 69.19 69.19 69.18 69.18 3.2K
12:22 69.19 69.19 69.15 69.18 8.7K
12:23 69.18 69.18 69.15 69.15 5.8K
12:24 69.14 69.15 69.14 69.15 3.4K
12:25 69.14 69.17 69.14 69.17 15.6K
12:26 69.15 69.17 69.14 69.17 6.9K
12:27 69.14 69.25 69.14 69.22 31.5K
12:28 69.22 69.29 69.22 69.27 27.3K
12:29 69.29 69.29 69.27 69.27 4.3K
12:30 69.30 69.35 69.30 69.30 86.0K
12:31 69.31 69.31 69.26 69.29 25.4K
12:32 69.26 69.26 69.22 69.23 23.6K
12:33 69.24 69.26 69.23 69.25 19.9K
12:34 69.26 69.26 69.23 69.23 3.7K
12:35 69.24 69.27 69.24 69.27 13.2K
12:36 69.30 69.30 69.24 69.24 35.7K
12:37 69.27 69.27 69.22 69.27 28.8K
12:38 69.26 69.28 69.26 69.26 27.3K
12:39 69.28 69.30 69.26 69.29 16.5K
12:40 69.28 69.30 69.26 69.26 3.0K
12:41 69.29 69.29 69.27 69.27 7.0K
12:42 69.28 69.39 69.27 69.39 92.5K
12:43 69.39 69.41 69.35 69.36 72.9K
12:44 69.38 69.38 69.31 69.32 17.4K
12:45 69.34 69.40 69.34 69.36 71.6K
12:46 69.37 69.48 69.37 69.41 156.3K
12:47 69.43 69.47 69.37 69.42 151.5K
12:48 69.44 69.60 69.39 69.60 675.1K
12:49 69.59 69.59 69.43 69.44 126.3K
12:50 69.46 69.67 69.46 69.56 528.7K
12:51 69.57 69.57 69.54 69.56 16.8K
12:52 69.55 69.56 69.50 69.50 63.4K
12:53 69.49 69.49 69.44 69.45 19.0K
12:54 69.45 69.45 69.38 69.38 42.7K
12:55 69.41 69.41 69.35 69.37 14.9K
12:56 69.37 69.37 69.35 69.35 18.5K
12:57 69.36 69.39 69.35 69.37 129.1K
12:58 69.39 69.39 69.35 69.35 12.3K
12:59 69.38 69.38 69.35 69.35 7.2K
13:00 69.38 69.40 69.36 69.40 27.2K
13:01 69.40 69.45 69.40 69.45 72.4K
13:02 69.42 69.46 69.42 69.45 36.2K
13:03 69.45 69.45 69.42 69.45 5.9K
13:04 69.44 69.45 69.42 69.45 19.4K
13:05 69.41 69.41 69.35 69.37 15.8K
13:06 69.35 69.38 69.35 69.38 19.2K
13:07 69.38 69.39 69.36 69.36 18.7K
13:08 69.39 69.39 69.28 69.30 156.1K
13:09 69.30 69.31 69.27 69.29 11.3K
13:10 69.29 69.32 69.27 69.32 68.4K
13:11 69.31 69.32 69.29 69.30 27.8K
13:12 69.30 69.32 69.23 69.23 90.8K
13:13 69.23 69.29 69.23 69.29 18.8K
13:14 69.27 69.27 69.25 69.25 21.6K
13:15 69.25 69.28 69.24 69.25 31.0K
13:16 69.27 69.37 69.27 69.31 62.5K
13:17 69.33 69.33 69.31 69.32 4.2K
13:18 69.31 69.37 69.30 69.35 44.0K
13:19 69.37 69.39 69.37 69.37 7.9K
13:20 69.38 69.39 69.37 69.37 27.9K
13:21 69.40 69.41 69.37 69.41 21.9K
13:22 69.40 69.49 69.40 69.48 81.4K
13:23 69.44 69.48 69.40 69.40 45.4K
13:24 69.43 69.43 69.40 69.40 5.6K
13:25 69.42 69.43 69.40 69.43 8.1K
13:26 69.40 69.43 69.40 69.41 5.6K
13:27 69.40 69.41 69.37 69.37 47.9K
13:28 69.37 69.40 69.36 69.39 7.0K
13:29 69.40 69.49 69.39 69.49 87.9K
13:30 69.46 69.49 69.46 69.46 16.2K
13:31 69.46 69.51 69.46 69.49 102.0K
13:32 69.49 69.56 69.47 69.55 68.1K
13:33 69.53 69.55 69.49 69.49 22.9K
13:34 69.50 69.60 69.49 69.60 170.0K
13:35 69.62 69.68 69.62 69.68 136.9K
13:36 69.70 69.75 69.62 69.62 297.3K
13:37 69.65 69.65 69.57 69.57 70.2K
13:38 69.59 69.61 69.54 69.61 88.7K
13:39 69.64 69.64 69.55 69.55 33.7K
13:40 69.55 69.64 69.55 69.60 36.0K
13:41 69.63 69.63 69.59 69.59 12.8K
13:42 69.59 69.59 69.55 69.57 37.4K
13:43 69.54 69.59 69.51 69.59 29.9K
13:44 69.59 69.59 69.51 69.54 21.9K
13:45 69.56 69.58 69.52 69.52 19.5K
13:46 69.54 69.55 69.52 69.53 12.5K
13:47 69.52 69.54 69.51 69.52 8.1K
13:48 69.52 69.59 69.51 69.53 60.0K
13:49 69.50 69.53 69.50 69.52 17.9K
13:50 69.52 69.52 69.50 69.52 10.2K
13:51 69.51 69.52 69.50 69.51 15.2K
13:52 69.51 69.56 69.51 69.53 29.6K
13:53 69.53 69.64 69.53 69.60 59.6K
13:54 69.59 69.59 69.53 69.54 4.9K
13:55 69.56 69.60 69.54 69.60 27.7K
13:56 69.60 69.62 69.60 69.60 15.6K
13:57 69.58 69.60 69.55 69.57 27.1K
13:58 69.59 69.62 69.57 69.62 34.3K
13:59 69.59 69.59 69.56 69.56 10.6K
14:00 69.58 69.59 69.56 69.57 10.6K
14:01 69.59 69.61 69.55 69.55 84.9K
14:02 69.56 69.59 69.55 69.55 36.0K
14:03 69.55 69.59 69.55 69.55 24.4K
14:04 69.58 69.58 69.54 69.54 36.2K
14:05 69.52 69.53 69.52 69.53 11.4K
14:06 69.53 69.54 69.46 69.51 65.6K
14:07 69.51 69.51 69.49 69.50 15.4K
14:08 69.49 69.50 69.49 69.49 45.6K
14:09 69.50 69.50 69.46 69.46 78.4K
14:10 69.46 69.49 69.46 69.46 4.1K
14:11 69.45 69.46 69.40 69.45 87.2K
14:12 69.42 69.45 69.40 69.40 43.1K
14:13 69.41 69.41 69.39 69.40 10.5K
14:14 69.40 69.45 69.40 69.42 18.1K
14:15 69.45 69.45 69.42 69.43 5.2K
14:16 69.44 69.44 69.39 69.42 59.1K
14:17 69.42 69.45 69.42 69.43 21.8K
14:18 69.43 69.45 69.43 69.43 3.3K
14:19 69.45 69.45 69.40 69.40 50.3K
14:20 69.42 69.45 69.39 69.45 33.1K
14:21 69.42 69.45 69.42 69.42 4.8K
14:22 69.42 69.45 69.42 69.42 4.8K
14:23 69.45 69.45 69.44 69.45 17.7K
14:24 69.44 69.44 69.38 69.38 38.6K
14:25 69.39 69.41 69.38 69.39 17.6K
14:26 69.39 69.42 69.37 69.37 45.8K
14:27 69.42 69.43 69.36 69.41 12.2K
14:28 69.42 69.44 69.38 69.38 20.4K
14:29 69.38 69.43 69.37 69.37 40.0K
14:30 69.38 69.40 69.37 69.38 13.7K
14:31 69.38 69.42 69.37 69.40 17.9K
14:32 69.39 69.39 69.37 69.38 16.3K
14:33 69.40 69.42 69.37 69.40 16.1K
14:34 69.40 69.42 69.40 69.42 3.1K
14:35 69.41 69.42 69.41 69.42 11.8K
14:36 69.44 69.46 69.41 69.42 20.5K
14:37 69.44 69.47 69.43 69.45 12.6K
14:38 69.44 69.48 69.44 69.48 20.6K
14:39 69.48 69.51 69.48 69.49 111.5K
14:40 69.48 69.50 69.45 69.49 27.9K
14:41 69.50 69.50 69.47 69.50 47.1K
14:42 69.50 69.50 69.47 69.49 4.8K
14:43 69.49 69.49 69.45 69.47 12.8K
14:44 69.45 69.46 69.45 69.45 6.0K
14:45 69.45 69.46 69.45 69.45 2.8K
14:46 69.46 69.46 69.44 69.46 23.9K
14:47 69.46 69.46 69.40 69.40 53.4K
14:48 69.42 69.42 69.34 69.35 85.6K
14:49 69.37 69.40 69.34 69.40 79.3K
14:50 69.40 69.40 69.39 69.40 8.4K
14:51 69.40 69.40 69.34 69.36 24.4K
14:52 69.36 69.36 69.34 69.36 16.6K
14:53 69.36 69.36 69.35 69.36 10.8K
14:54 69.36 69.40 69.34 69.40 104.9K
14:55 69.40 69.40 69.38 69.40 77.0K
14:56 69.40 69.40 69.38 69.39 50.4K
14:57 69.40 69.54 69.40 69.54 178.9K
14:58 69.57 69.57 69.44 69.44 122.0K
14:59 69.49 69.49 69.40 69.43 844.4K
15:00 69.42 69.51 69.42 69.47 82.1K
15:01 69.46 69.58 69.46 69.58 87.4K
15:02 69.54 69.56 69.50 69.50 94.9K
15:03 69.50 69.52 69.48 69.50 56.7K
15:04 69.54 69.54 69.48 69.50 51.8K
15:05 69.50 69.51 69.49 69.49 85.6K
15:06 69.49 69.51 69.47 69.51 29.3K
15:07 69.51 69.59 69.51 69.59 132.2K
15:08 69.59 69.59 69.56 69.59 55.6K
15:09 69.57 69.57 69.54 69.55 48.5K
15:10 69.56 69.56 69.54 69.55 61.5K
15:11 69.55 69.55 69.48 69.49 67.6K
15:12 69.48 69.49 69.48 69.48 30.8K
15:13 69.48 69.49 69.48 69.48 62.3K
15:14 69.50 69.50 69.49 69.50 109.1K
15:15 69.51 69.54 69.51 69.53 89.8K
15:16 69.51 69.58 69.51 69.58 260.9K
15:17 69.55 69.68 69.55 69.65 302.7K
15:18 69.65 69.65 69.60 69.60 148.9K
15:19 69.64 69.65 69.61 69.62 106.4K
15:20 69.63 69.63 69.61 69.61 281.6K
15:21 69.61 69.64 69.61 69.63 132.2K
15:22 69.61 69.62 69.58 69.61 163.9K
15:23 69.64 69.64 69.60 69.61 54.9K
15:24 69.61 69.64 69.60 69.61 67.8K
15:25 69.61 69.61 69.60 69.60 93.7K
15:26 69.61 69.61 69.55 69.56 123.9K
15:27 69.58 69.58 69.56 69.58 78.4K
15:28 69.58 69.58 69.47 69.50 185.3K
15:29 69.50 69.62 69.45 69.56 211.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし