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
09:08 69.82 69.82 69.82 69.82 81.2K
09:15 69.90 70.12 69.90 70.12 560.8K
09:16 70.07 70.10 69.86 70.02 497.3K
09:17 70.02 70.17 70.02 70.17 433.5K
09:18 70.19 70.35 70.17 70.33 690.0K
09:19 70.33 70.42 70.25 70.38 266.7K
09:20 70.35 70.39 70.32 70.36 352.6K
09:21 70.36 70.63 70.30 70.50 988.9K
09:22 70.57 70.74 70.52 70.64 581.1K
09:23 70.65 70.75 70.55 70.75 364.9K
09:24 70.78 70.78 70.59 70.67 487.4K
09:25 70.67 70.80 70.67 70.76 563.2K
09:26 70.76 70.76 70.64 70.72 255.8K
09:27 70.75 70.80 70.73 70.80 299.6K
09:28 70.78 70.85 70.73 70.73 371.9K
09:29 70.73 70.73 70.61 70.61 160.9K
09:30 70.65 70.65 70.59 70.60 268.2K
09:31 70.66 70.88 70.66 70.80 592.1K
09:32 70.80 70.83 70.73 70.75 75.6K
09:33 70.73 70.73 70.66 70.66 86.8K
09:34 70.68 70.76 70.65 70.70 198.3K
09:35 70.70 70.70 70.60 70.60 91.5K
09:36 70.60 70.60 70.54 70.55 96.7K
09:37 70.55 70.55 70.44 70.51 171.4K
09:38 70.60 70.70 70.55 70.55 159.7K
09:39 70.57 70.57 70.50 70.55 106.6K
09:40 70.55 70.55 70.51 70.51 85.0K
09:41 70.48 70.51 70.41 70.44 155.5K
09:42 70.41 70.47 70.41 70.44 49.3K
09:43 70.44 70.45 70.43 70.43 76.8K
09:44 70.45 70.45 70.35 70.39 179.2K
09:45 70.38 70.38 70.34 70.35 77.1K
09:46 70.41 70.42 70.34 70.39 97.9K
09:47 70.44 70.45 70.38 70.39 49.0K
09:48 70.42 70.45 70.41 70.45 97.8K
09:49 70.44 70.47 70.41 70.41 36.2K
09:50 70.45 70.45 70.38 70.40 45.8K
09:51 70.41 70.47 70.38 70.46 90.8K
09:52 70.51 70.53 70.43 70.47 268.4K
09:53 70.47 70.47 70.42 70.44 41.9K
09:54 70.47 70.47 70.40 70.41 44.9K
09:55 70.42 70.45 70.39 70.39 53.1K
09:56 70.39 70.40 70.37 70.39 19.4K
09:57 70.38 70.40 70.36 70.36 47.3K
09:58 70.36 70.37 70.32 70.32 121.9K
09:59 70.33 70.35 70.32 70.35 168.0K
10:00 70.31 70.31 70.23 70.23 103.1K
10:01 70.23 70.30 70.23 70.27 136.2K
10:02 70.28 70.28 70.21 70.24 17.8K
10:03 70.24 70.30 70.20 70.28 78.0K
10:04 70.28 70.30 70.22 70.22 15.6K
10:05 70.24 70.30 70.24 70.30 50.5K
10:06 70.28 70.28 70.18 70.21 87.4K
10:07 70.22 70.23 70.21 70.21 37.0K
10:08 70.23 70.23 70.16 70.16 61.1K
10:09 70.21 70.21 70.08 70.10 612.8K
10:10 70.10 70.16 70.10 70.14 151.4K
10:11 70.14 70.18 70.10 70.18 60.7K
10:12 70.17 70.17 70.12 70.12 76.1K
10:13 70.11 70.11 69.97 70.03 249.6K
10:14 69.99 70.04 69.99 70.00 70.9K
10:15 70.00 70.00 69.93 69.95 112.9K
10:16 69.95 69.97 69.93 69.93 34.8K
10:17 69.95 69.95 69.87 69.88 66.7K
10:18 69.90 69.90 69.81 69.81 147.6K
10:19 69.85 69.88 69.82 69.84 31.1K
10:20 69.85 69.88 69.82 69.87 59.4K
10:21 69.85 69.95 69.82 69.95 89.8K
10:22 70.00 70.10 70.00 70.00 88.2K
10:23 69.99 70.01 69.96 69.96 40.1K
10:24 69.96 69.97 69.91 69.92 82.1K
10:25 69.92 69.97 69.90 69.94 23.9K
10:26 69.96 70.00 69.95 69.97 128.9K
10:27 69.97 69.98 69.91 69.91 36.6K
10:28 69.95 69.95 69.82 69.82 209.8K
10:29 69.82 69.85 69.82 69.83 107.3K
10:30 69.85 69.85 69.76 69.77 221.3K
10:31 69.80 69.80 69.75 69.76 25.6K
10:32 69.76 69.85 69.75 69.81 50.5K
10:33 69.82 69.90 69.82 69.88 51.9K
10:34 69.85 69.90 69.85 69.90 22.0K
10:35 69.88 69.95 69.88 69.94 52.9K
10:36 69.95 69.96 69.90 69.95 65.1K
10:37 69.96 69.96 69.92 69.95 22.8K
10:38 69.95 69.99 69.91 69.91 74.9K
10:39 69.99 69.99 69.91 69.95 80.6K
10:40 69.95 69.95 69.90 69.90 34.1K
10:41 69.91 69.95 69.88 69.95 92.3K
10:42 69.97 70.22 69.96 70.22 490.8K
10:43 70.20 70.22 70.15 70.22 58.1K
10:44 70.20 70.22 70.10 70.10 48.7K
10:45 70.11 70.15 70.10 70.10 98.5K
10:46 70.14 70.14 70.09 70.10 84.8K
10:47 70.10 70.16 70.10 70.16 32.0K
10:48 70.16 70.16 70.12 70.15 11.5K
10:49 70.15 70.15 70.10 70.10 67.0K
10:50 70.11 70.13 70.10 70.10 13.9K
10:51 70.10 70.11 70.05 70.05 11.1K
10:52 70.05 70.09 70.05 70.05 43.3K
10:53 70.07 70.15 70.07 70.10 81.5K
10:54 70.11 70.11 70.08 70.08 10.8K
10:55 70.07 70.12 70.07 70.11 47.7K
10:56 70.10 70.13 70.06 70.11 51.3K
10:57 70.10 70.13 70.06 70.13 33.0K
10:58 70.14 70.14 70.03 70.03 91.0K
10:59 70.05 70.05 70.02 70.02 30.7K
11:00 70.03 70.05 69.98 70.05 215.5K
11:01 70.03 70.07 70.00 70.00 50.1K
11:02 70.03 70.13 70.00 70.13 168.6K
11:03 70.13 70.22 70.07 70.07 209.1K
11:04 70.10 70.30 70.10 70.23 386.7K
11:05 70.23 70.24 70.20 70.20 23.9K
11:06 70.21 70.29 70.18 70.27 66.9K
11:07 70.26 70.28 70.21 70.23 49.0K
11:08 70.22 70.23 70.14 70.15 43.6K
11:09 70.17 70.21 70.17 70.20 70.0K
11:10 70.17 70.19 70.15 70.16 32.4K
11:11 70.18 70.21 70.16 70.17 47.6K
11:12 70.17 70.19 70.17 70.18 15.6K
11:13 70.18 70.21 70.17 70.17 15.7K
11:14 70.18 70.20 70.15 70.20 91.4K
11:15 70.20 70.30 70.17 70.30 94.8K
11:16 70.34 70.42 70.34 70.39 131.5K
11:17 70.39 70.42 70.35 70.42 116.4K
11:18 70.42 70.44 70.35 70.42 78.0K
11:19 70.41 70.45 70.41 70.41 63.9K
11:20 70.37 70.49 70.35 70.48 424.3K
11:21 70.51 70.54 70.47 70.48 300.2K
11:22 70.52 70.53 70.45 70.45 123.4K
11:23 70.46 70.49 70.45 70.45 43.7K
11:24 70.48 70.49 70.45 70.45 24.8K
11:25 70.45 70.54 70.45 70.54 112.8K
11:26 70.53 70.60 70.50 70.55 122.8K
11:27 70.56 70.56 70.52 70.52 79.1K
11:28 70.54 70.54 70.46 70.51 66.5K
11:29 70.51 70.51 70.50 70.50 22.8K
11:30 70.51 70.51 70.48 70.48 30.7K
11:31 70.48 70.54 70.48 70.54 54.6K
11:32 70.51 70.54 70.43 70.44 89.8K
11:33 70.46 70.50 70.44 70.45 29.7K
11:34 70.46 70.48 70.43 70.43 35.8K
11:35 70.45 70.46 70.30 70.30 137.2K
11:36 70.30 70.33 70.26 70.29 115.8K
11:37 70.30 70.32 70.28 70.30 50.9K
11:38 70.30 70.30 70.25 70.27 49.4K
11:39 70.26 70.28 70.22 70.23 50.2K
11:40 70.24 70.24 70.23 70.24 36.7K
11:41 70.24 70.24 70.21 70.22 47.1K
11:42 70.20 70.22 70.19 70.19 21.2K
11:43 70.18 70.22 70.15 70.16 70.8K
11:44 70.16 70.20 70.14 70.15 48.2K
11:45 70.15 70.17 70.15 70.17 26.3K
11:46 70.15 70.22 70.14 70.16 59.3K
11:47 70.17 70.23 70.15 70.18 46.0K
11:48 70.20 70.22 70.17 70.20 35.5K
11:49 70.17 70.20 70.16 70.18 21.3K
11:50 70.18 70.21 70.17 70.20 17.1K
11:51 70.19 70.20 70.17 70.17 22.0K
11:52 70.17 70.23 70.15 70.20 35.3K
11:53 70.19 70.22 70.19 70.21 17.8K
11:54 70.20 70.22 70.20 70.21 22.2K
11:55 70.21 70.23 70.19 70.20 18.6K
11:56 70.19 70.23 70.16 70.17 18.3K
11:57 70.17 70.19 70.15 70.15 25.0K
11:58 70.15 70.22 70.15 70.20 33.9K
11:59 70.17 70.20 70.16 70.17 20.4K
12:00 70.17 70.18 70.12 70.12 168.9K
12:01 70.13 70.15 70.12 70.13 35.8K
12:02 70.11 70.20 70.11 70.15 51.4K
12:03 70.17 70.34 70.17 70.20 2,499.1K
12:04 70.19 70.22 70.17 70.17 52.6K
12:05 70.19 70.30 70.17 70.28 183.0K
12:06 70.25 70.29 70.24 70.29 111.1K
12:07 70.27 70.28 70.24 70.25 73.0K
12:08 70.27 70.27 70.23 70.23 45.1K
12:09 70.22 70.24 70.20 70.21 21.3K
12:10 70.22 70.22 70.13 70.14 368.1K
12:11 70.15 70.15 70.12 70.12 23.2K
12:12 70.13 70.13 70.11 70.11 1,155.5K
12:13 70.14 70.39 70.05 70.38 274.8K
12:14 70.36 70.48 70.36 70.48 234.0K
12:15 70.48 70.52 70.46 70.52 215.4K
12:16 70.50 70.55 70.44 70.52 321.9K
12:17 70.52 70.54 70.49 70.52 153.3K
12:18 70.49 70.50 70.46 70.46 167.8K
12:19 70.41 70.47 70.41 70.45 149.3K
12:20 70.44 70.45 70.41 70.44 33.1K
12:21 70.43 70.45 70.42 70.44 36.6K
12:22 70.41 70.50 70.40 70.50 171.4K
12:23 70.55 70.70 70.55 70.62 455.0K
12:24 70.57 70.70 70.55 70.70 162.6K
12:25 70.69 70.69 70.62 70.65 88.9K
12:26 70.64 70.71 70.64 70.70 191.8K
12:27 70.71 70.74 70.70 70.73 105.0K
12:28 70.72 70.74 70.71 70.72 169.4K
12:29 70.71 70.75 70.66 70.66 93.8K
12:30 70.66 70.74 70.66 70.74 138.2K
12:31 70.73 70.74 70.66 70.70 48.2K
12:32 70.69 70.69 70.64 70.64 52.5K
12:33 70.68 70.68 70.56 70.60 95.1K
12:34 70.59 70.60 70.55 70.55 54.2K
12:35 70.57 70.63 70.55 70.59 74.9K
12:36 70.62 70.62 70.56 70.56 31.5K
12:37 70.56 70.58 70.54 70.56 66.1K
12:38 70.57 70.57 70.52 70.52 75.9K
12:39 70.53 70.53 70.50 70.52 86.6K
12:40 70.52 70.52 70.46 70.46 52.9K
12:41 70.45 70.49 70.45 70.49 53.3K
12:42 70.49 70.50 70.47 70.47 44.6K
12:43 70.45 70.50 70.45 70.49 56.9K
12:44 70.53 70.53 70.50 70.50 59.8K
12:45 70.52 70.52 70.47 70.50 74.4K
12:46 70.52 70.52 70.48 70.48 30.2K
12:47 70.50 70.50 70.48 70.48 29.6K
12:48 70.50 70.50 70.48 70.49 68.0K
12:49 70.50 70.60 70.49 70.59 54.9K
12:50 70.58 70.58 70.53 70.54 63.8K
12:51 70.57 70.58 70.55 70.55 40.6K
12:52 70.57 70.60 70.55 70.57 62.6K
12:53 70.56 70.62 70.56 70.61 205.6K
12:54 70.59 70.62 70.57 70.61 33.2K
12:55 70.61 70.69 70.61 70.68 157.7K
12:56 70.66 70.74 70.66 70.73 148.1K
12:57 70.73 70.79 70.70 70.73 308.7K
12:58 70.72 70.80 70.71 70.80 123.8K
12:59 70.79 70.85 70.78 70.79 391.6K
13:00 70.73 70.80 70.73 70.80 116.2K
13:01 70.83 70.88 70.83 70.87 139.3K
13:02 70.85 70.86 70.82 70.83 64.0K
13:03 70.81 70.89 70.81 70.87 336.6K
13:04 70.88 70.98 70.88 70.96 553.2K
13:05 70.94 70.96 70.91 70.95 86.8K
13:06 70.93 70.93 70.86 70.90 106.5K
13:07 70.89 70.89 70.78 70.84 56.9K
13:08 70.83 70.84 70.78 70.78 48.9K
13:09 70.79 70.79 70.75 70.77 68.4K
13:10 70.75 70.77 70.74 70.76 50.4K
13:11 70.75 70.80 70.72 70.79 57.9K
13:12 70.80 70.86 70.79 70.86 67.0K
13:13 70.84 70.85 70.80 70.82 35.7K
13:14 70.84 70.84 70.80 70.82 31.0K
13:15 70.81 70.84 70.81 70.81 27.0K
13:16 70.81 70.82 70.80 70.80 43.7K
13:17 70.79 70.80 70.76 70.79 67.4K
13:18 70.80 70.83 70.80 70.82 121.4K
13:19 70.82 70.85 70.82 70.85 67.6K
13:20 70.87 70.88 70.82 70.82 64.9K
13:21 70.81 70.84 70.78 70.80 55.3K
13:22 70.80 70.80 70.77 70.79 20.1K
13:23 70.80 70.80 70.75 70.77 23.0K
13:24 70.76 70.79 70.67 70.67 393.9K
13:25 70.69 70.74 70.64 70.74 209.3K
13:26 70.74 70.74 70.69 70.73 243.8K
13:27 70.73 70.77 70.71 70.75 90.0K
13:28 70.75 70.75 70.72 70.73 49.0K
13:29 70.72 70.74 70.70 70.73 20.4K
13:30 70.74 70.74 70.70 70.70 64.8K
13:31 70.70 70.75 70.70 70.75 96.0K
13:32 70.75 70.80 70.74 70.80 61.6K
13:33 70.79 70.86 70.79 70.86 157.2K
13:34 70.86 70.95 70.85 70.93 343.8K
13:35 70.93 70.97 70.92 70.97 98.0K
13:36 70.93 71.07 70.92 71.04 1,233.5K
13:37 71.00 71.03 70.97 71.02 438.6K
13:38 71.03 71.14 71.02 71.14 475.8K
13:39 71.13 71.15 71.05 71.06 307.8K
13:40 71.07 71.07 70.96 70.97 315.8K
13:41 70.97 70.98 70.95 70.98 53.7K
13:42 70.97 71.13 70.96 71.11 181.7K
13:43 71.09 71.11 71.05 71.08 52.1K
13:44 71.08 71.15 71.05 71.15 208.7K
13:45 71.14 71.30 71.14 71.27 725.3K
13:46 71.30 71.31 71.24 71.27 329.7K
13:47 71.27 71.38 71.22 71.38 309.5K
13:48 71.38 71.39 71.30 71.38 339.7K
13:49 71.38 71.39 71.35 71.36 262.8K
13:50 71.36 71.37 71.25 71.29 248.8K
13:51 71.29 71.33 71.23 71.25 117.2K
13:52 71.22 71.33 71.21 71.25 219.1K
13:53 71.28 71.35 71.25 71.34 281.9K
13:54 71.33 71.35 71.26 71.28 126.9K
13:55 71.29 71.29 71.20 71.25 186.5K
13:56 71.22 71.22 71.11 71.12 113.0K
13:57 71.12 71.14 71.10 71.11 120.5K
13:58 71.10 71.18 71.10 71.18 196.1K
13:59 71.13 71.13 71.05 71.06 271.8K
14:00 71.07 71.09 70.96 70.96 338.0K
14:01 71.00 71.02 70.96 70.99 138.8K
14:02 71.00 71.04 71.00 71.02 68.9K
14:03 71.05 71.05 70.99 70.99 79.9K
14:04 70.99 71.13 70.96 71.13 176.2K
14:05 71.11 71.20 71.11 71.18 140.3K
14:06 71.17 71.23 71.17 71.23 244.1K
14:07 71.23 71.23 71.15 71.15 125.1K
14:08 71.19 71.25 71.16 71.25 88.7K
14:09 71.25 71.25 71.18 71.23 95.7K
14:10 71.24 71.33 71.22 71.28 434.9K
14:11 71.30 71.30 71.20 71.21 92.5K
14:12 71.20 71.22 71.16 71.22 148.8K
14:13 71.23 71.26 71.22 71.24 102.3K
14:14 71.24 71.25 71.20 71.20 78.9K
14:15 71.20 71.28 71.18 71.28 130.0K
14:16 71.27 71.28 71.20 71.20 139.4K
14:17 71.19 71.25 71.19 71.24 85.5K
14:18 71.24 71.24 71.15 71.21 83.7K
14:19 71.23 71.23 71.18 71.20 66.5K
14:20 71.20 71.21 71.18 71.18 206.4K
14:21 71.20 71.24 71.17 71.19 97.8K
14:22 71.18 71.22 71.18 71.18 104.0K
14:23 71.20 71.22 71.18 71.18 135.0K
14:24 71.17 71.19 71.15 71.15 61.0K
14:25 71.15 71.15 71.06 71.10 169.1K
14:26 71.07 71.10 71.04 71.06 94.1K
14:27 71.09 71.15 71.08 71.14 86.8K
14:28 71.14 71.17 71.13 71.16 78.4K
14:29 71.17 71.20 71.16 71.19 116.2K
14:30 71.19 71.24 71.19 71.24 116.9K
14:31 71.22 71.24 71.22 71.24 144.1K
14:32 71.25 71.25 71.21 71.24 59.7K
14:33 71.24 71.34 71.23 71.32 398.8K
14:34 71.33 71.35 71.31 71.34 173.9K
14:35 71.34 71.37 71.31 71.36 150.7K
14:36 71.35 71.35 71.30 71.33 163.6K
14:37 71.30 71.32 71.26 71.27 79.2K
14:38 71.25 71.30 71.25 71.29 97.7K
14:39 71.29 71.30 71.27 71.29 100.0K
14:40 71.29 71.29 71.26 71.26 115.8K
14:41 71.26 71.31 71.26 71.29 113.0K
14:42 71.29 71.32 71.27 71.29 43.7K
14:43 71.29 71.31 71.27 71.28 74.2K
14:44 71.27 71.30 71.22 71.22 129.8K
14:45 71.21 71.23 71.20 71.20 111.1K
14:46 71.20 71.26 71.20 71.22 88.9K
14:47 71.21 71.26 71.21 71.26 89.1K
14:48 71.23 71.26 71.23 71.25 109.1K
14:49 71.25 71.26 71.23 71.23 148.6K
14:50 71.23 71.25 71.22 71.24 52.8K
14:51 71.27 71.29 71.27 71.28 108.9K
14:52 71.28 71.32 71.28 71.32 172.3K
14:53 71.30 71.32 71.28 71.28 80.3K
14:54 71.28 71.29 71.25 71.27 113.6K
14:55 71.27 71.33 71.27 71.31 213.3K
14:56 71.28 71.32 71.25 71.25 111.3K
14:57 71.26 71.29 71.25 71.25 90.6K
14:58 71.27 71.30 71.25 71.30 64.5K
14:59 71.26 71.34 71.26 71.34 233.4K
15:00 71.35 71.35 71.32 71.35 248.6K
15:01 71.34 71.37 71.32 71.36 251.1K
15:02 71.39 71.44 71.39 71.42 561.4K
15:03 71.42 71.42 71.33 71.33 196.2K
15:04 71.33 71.36 71.32 71.35 124.3K
15:05 71.35 71.35 71.32 71.35 122.2K
15:06 71.35 71.37 71.34 71.35 140.2K
15:07 71.34 71.37 71.34 71.37 151.4K
15:08 71.37 71.38 71.29 71.29 183.1K
15:09 71.31 71.32 71.29 71.30 215.9K
15:10 71.31 71.34 71.30 71.34 205.9K
15:11 71.33 71.39 71.33 71.38 245.0K
15:12 71.38 71.57 71.36 71.57 894.2K
15:13 71.59 71.59 71.53 71.56 430.3K
15:14 71.52 71.60 71.52 71.60 438.2K
15:15 71.55 71.60 71.51 71.51 617.6K
15:16 71.50 71.55 71.50 71.53 414.5K
15:17 71.53 71.54 71.49 71.53 197.6K
15:18 71.53 71.57 71.50 71.54 303.3K
15:19 71.53 71.55 71.52 71.52 200.6K
15:20 71.52 71.54 71.48 71.48 962.6K
15:21 71.46 71.46 71.41 71.43 132.2K
15:22 71.41 71.43 71.32 71.35 108.7K
15:23 71.35 71.37 71.33 71.33 148.4K
15:24 71.35 71.39 71.32 71.38 264.9K
15:25 71.36 71.38 71.35 71.37 142.4K
15:26 71.37 71.37 71.36 71.36 154.3K
15:27 71.36 71.36 71.31 71.35 200.9K
15:28 71.33 71.35 71.33 71.33 380.3K
15:29 71.34 71.44 71.29 71.44 277.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし