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 72.00 72.00 72.00 72.00 65.7K
09:15 72.18 72.18 71.99 72.06 230.2K
09:16 72.03 72.03 71.93 71.97 229.0K
09:17 71.94 72.02 71.94 72.00 123.0K
09:18 71.99 71.99 71.85 71.92 44.7K
09:19 71.91 71.92 71.88 71.92 58.4K
09:20 71.87 71.95 71.87 71.93 58.9K
09:21 71.90 71.93 71.87 71.93 47.5K
09:22 71.94 71.95 71.91 71.95 25.6K
09:23 71.95 71.95 71.91 71.94 33.4K
09:24 71.90 71.95 71.90 71.95 162.6K
09:25 71.94 71.99 71.93 71.98 52.3K
09:26 72.00 72.05 72.00 72.03 96.1K
09:27 72.03 72.07 72.02 72.05 269.0K
09:28 72.10 72.12 72.05 72.08 141.4K
09:29 72.08 72.09 72.03 72.09 52.3K
09:30 72.07 72.14 72.06 72.14 102.9K
09:31 72.14 72.15 72.06 72.06 116.4K
09:32 72.07 72.09 72.03 72.09 39.6K
09:33 72.06 72.09 72.06 72.06 17.6K
09:34 72.01 72.01 71.90 71.94 83.9K
09:35 71.92 71.92 71.80 71.82 217.3K
09:36 71.82 71.90 71.82 71.90 80.5K
09:37 71.90 71.92 71.83 71.90 115.1K
09:38 71.93 71.99 71.91 71.93 28.6K
09:39 71.94 71.94 71.86 71.90 48.3K
09:40 71.94 72.03 71.94 72.03 74.5K
09:41 72.00 72.00 71.95 71.96 22.2K
09:42 71.93 71.93 71.85 71.88 161.1K
09:43 71.88 71.93 71.85 71.86 34.5K
09:44 71.86 71.93 71.86 71.93 37.6K
09:45 71.93 71.93 71.87 71.87 12.7K
09:46 71.90 71.90 71.81 71.84 77.2K
09:47 71.84 71.89 71.81 71.87 34.7K
09:48 71.84 71.85 71.76 71.80 190.4K
09:49 71.79 71.79 71.67 71.67 159.8K
09:50 71.62 71.63 71.56 71.59 144.6K
09:51 71.59 71.60 71.55 71.56 98.5K
09:52 71.56 71.56 71.53 71.55 85.6K
09:53 71.53 71.57 71.51 71.57 127.1K
09:54 71.57 71.65 71.56 71.61 75.2K
09:55 71.64 71.69 71.64 71.66 38.1K
09:56 71.66 71.70 71.65 71.70 13.1K
09:57 71.72 71.76 71.71 71.73 25.2K
09:58 71.72 71.72 71.65 71.65 18.8K
09:59 71.65 71.68 71.64 71.65 70.6K
10:00 71.65 71.70 71.65 71.66 19.3K
10:01 71.65 71.70 71.65 71.70 24.2K
10:02 71.70 71.79 71.70 71.73 64.3K
10:03 71.76 71.78 71.73 71.77 17.2K
10:04 71.76 71.78 71.75 71.78 6.7K
10:05 71.76 71.76 71.70 71.70 33.1K
10:06 71.69 71.74 71.66 71.74 23.8K
10:07 71.75 71.78 71.75 71.75 33.7K
10:08 71.75 71.78 71.74 71.78 8.1K
10:09 71.75 71.78 71.74 71.75 23.2K
10:10 71.76 71.80 71.75 71.80 29.8K
10:11 71.80 71.86 71.78 71.85 21.1K
10:12 71.88 71.88 71.78 71.78 36.1K
10:13 71.78 71.81 71.77 71.79 24.7K
10:14 71.80 71.80 71.75 71.76 8.3K
10:15 71.74 71.76 71.72 71.72 10.3K
10:16 71.74 71.76 71.70 71.73 8.2K
10:17 71.72 71.72 71.65 71.68 40.5K
10:18 71.68 71.70 71.67 71.68 17.2K
10:19 71.67 71.73 71.67 71.70 38.4K
10:20 71.70 71.73 71.68 71.70 18.7K
10:21 71.70 71.72 71.69 71.69 2.5K
10:22 71.71 71.71 71.65 71.67 9.7K
10:23 71.67 71.67 71.65 71.65 5.4K
10:24 71.65 71.65 71.61 71.62 12.9K
10:25 71.61 71.61 71.58 71.60 46.8K
10:26 71.64 71.64 71.60 71.64 10.8K
10:27 71.61 71.65 71.58 71.65 45.8K
10:28 71.68 71.68 71.62 71.62 5.0K
10:29 71.62 71.62 71.58 71.58 13.0K
10:30 71.60 71.60 71.58 71.58 3.6K
10:31 71.58 71.59 71.56 71.56 12.1K
10:32 71.56 71.60 71.56 71.60 8.0K
10:33 71.60 71.64 71.60 71.60 6.6K
10:34 71.60 71.63 71.59 71.63 124.8K
10:35 71.63 71.68 71.63 71.68 5.8K
10:36 71.68 71.87 71.68 71.87 73.6K
10:37 71.84 71.98 71.84 71.96 163.0K
10:38 71.94 71.95 71.88 71.88 65.4K
10:39 71.87 71.94 71.81 71.92 60.3K
10:40 71.92 72.10 71.92 72.00 304.7K
10:41 72.00 72.00 71.96 71.96 73.0K
10:42 71.95 71.97 71.87 71.88 13.1K
10:43 71.88 71.88 71.81 71.87 60.0K
10:44 71.85 71.85 71.80 71.81 66.2K
10:45 71.80 71.82 71.75 71.82 9.1K
10:46 71.80 71.89 71.79 71.82 68.2K
10:47 71.83 71.87 71.83 71.84 5.2K
10:48 71.83 71.86 71.81 71.82 47.9K
10:49 71.83 71.83 71.73 71.73 40.4K
10:50 71.72 71.73 71.70 71.70 37.1K
10:51 71.72 71.73 71.70 71.71 4.1K
10:52 71.70 71.71 71.69 71.69 10.3K
10:53 71.70 71.70 71.66 71.68 7.9K
10:54 71.70 71.75 71.70 71.74 12.4K
10:55 71.74 71.75 71.71 71.71 29.1K
10:56 71.71 71.74 71.69 71.69 23.8K
10:57 71.71 71.74 71.71 71.74 7.3K
10:58 71.72 71.74 71.70 71.70 4.0K
10:59 71.73 71.80 71.73 71.73 1,102.4K
11:00 71.73 71.73 71.71 71.73 9.6K
11:01 71.73 71.79 71.73 71.73 30.5K
11:02 71.73 71.78 71.73 71.76 14.5K
11:03 71.76 71.79 71.75 71.75 15.4K
11:04 71.72 71.85 71.72 71.82 42.5K
11:05 71.82 71.87 71.82 71.83 32.1K
11:06 71.86 71.89 71.83 71.89 52.4K
11:07 71.89 71.93 71.89 71.92 55.0K
11:08 71.91 71.91 71.85 71.85 22.2K
11:09 71.83 71.84 71.78 71.79 14.8K
11:10 71.80 71.86 71.80 71.83 5.4K
11:11 71.85 71.87 71.82 71.87 6.7K
11:12 71.87 71.96 71.86 71.96 157.0K
11:13 71.95 72.05 71.95 71.95 173.2K
11:14 72.00 72.04 71.96 72.00 66.8K
11:15 72.03 72.06 72.01 72.01 75.5K
11:16 72.01 72.19 72.01 72.18 286.0K
11:17 72.22 72.22 72.14 72.16 92.7K
11:18 72.19 72.19 72.11 72.13 61.4K
11:19 72.15 72.20 72.15 72.15 26.6K
11:20 72.14 72.18 72.14 72.14 50.4K
11:21 72.15 72.16 72.10 72.12 50.8K
11:22 72.14 72.14 72.08 72.09 20.4K
11:23 72.09 72.18 72.09 72.15 131.7K
11:24 72.15 72.20 72.15 72.15 75.0K
11:25 72.15 72.29 72.15 72.27 302.8K
11:26 72.27 72.34 72.23 72.33 161.1K
11:27 72.35 72.35 72.23 72.26 130.5K
11:28 72.24 72.30 72.19 72.27 51.6K
11:29 72.28 72.29 72.20 72.20 16.2K
11:30 72.23 72.27 72.20 72.21 77.3K
11:31 72.23 72.29 72.23 72.28 35.6K
11:32 72.29 72.29 72.22 72.27 48.4K
11:33 72.27 72.29 72.26 72.27 31.1K
11:34 72.27 72.28 72.20 72.21 59.4K
11:35 72.24 72.34 72.24 72.34 149.2K
11:36 72.33 72.41 72.33 72.41 294.1K
11:37 72.39 72.42 72.35 72.35 116.7K
11:38 72.35 72.43 72.35 72.39 89.6K
11:39 72.39 72.42 72.32 72.42 106.9K
11:40 72.43 72.47 72.41 72.44 139.0K
11:41 72.44 72.49 72.41 72.48 113.7K
11:42 72.48 72.49 72.46 72.49 126.0K
11:43 72.47 72.58 72.45 72.57 352.1K
11:44 72.55 72.60 72.52 72.55 86.9K
11:45 72.57 72.83 72.57 72.75 393.0K
11:46 72.76 72.88 72.75 72.83 460.6K
11:47 72.84 72.87 72.77 72.80 81.5K
11:48 72.80 72.80 72.73 72.77 179.4K
11:49 72.77 72.80 72.73 72.77 65.2K
11:50 72.83 72.83 72.69 72.69 153.4K
11:51 72.66 72.66 72.60 72.60 52.1K
11:52 72.60 72.72 72.54 72.54 813.8K
11:53 72.45 72.50 72.44 72.49 159.4K
11:54 72.49 72.50 72.49 72.50 65.3K
11:55 72.50 72.50 72.46 72.50 103.1K
11:56 72.48 72.50 72.47 72.49 83.7K
11:57 72.47 72.48 72.42 72.42 19.0K
11:58 72.45 72.45 72.36 72.36 65.0K
11:59 72.36 72.38 72.35 72.38 52.9K
12:00 72.39 72.43 72.36 72.40 48.1K
12:01 72.41 72.44 72.38 72.41 8.7K
12:02 72.41 72.44 72.39 72.44 7.4K
12:03 72.44 72.44 72.38 72.38 29.9K
12:04 72.38 72.40 72.36 72.39 39.8K
12:05 72.39 72.39 72.36 72.37 17.9K
12:06 72.36 72.40 72.36 72.40 21.5K
12:07 72.39 72.40 72.39 72.39 15.5K
12:08 72.39 72.40 72.32 72.35 77.3K
12:09 72.35 72.35 72.31 72.31 25.6K
12:10 72.35 72.38 72.31 72.37 43.7K
12:11 72.37 72.40 72.36 72.40 72.6K
12:12 72.40 72.40 72.37 72.39 97.2K
12:13 72.37 72.39 72.35 72.38 12.0K
12:14 72.38 72.39 72.31 72.35 82.4K
12:15 72.38 72.38 72.35 72.35 8.0K
12:16 72.35 72.37 72.35 72.36 47.1K
12:17 72.37 72.40 72.35 72.37 27.2K
12:18 72.37 72.39 72.35 72.39 6.4K
12:19 72.39 72.39 72.36 72.37 5.0K
12:20 72.38 72.38 72.34 72.36 16.8K
12:21 72.36 72.40 72.36 72.36 26.4K
12:22 72.36 72.39 72.31 72.31 32.8K
12:23 72.31 72.35 72.30 72.30 36.4K
12:24 72.32 72.32 72.30 72.31 7.7K
12:25 72.36 72.39 72.35 72.36 48.1K
12:26 72.39 72.40 72.35 72.38 27.1K
12:27 72.39 72.40 72.37 72.40 42.2K
12:28 72.39 72.40 72.32 72.32 7.1K
12:29 72.36 72.37 72.33 72.33 6.6K
12:30 72.33 72.39 72.33 72.38 21.4K
12:31 72.38 72.40 72.38 72.40 9.3K
12:32 72.40 72.40 72.36 72.37 12.2K
12:33 72.39 72.40 72.39 72.39 9.5K
12:34 72.37 72.39 72.37 72.39 17.4K
12:35 72.36 72.36 72.33 72.36 28.7K
12:36 72.36 72.36 72.25 72.29 51.8K
12:37 72.29 72.29 72.26 72.29 30.8K
12:38 72.29 72.36 72.24 72.31 86.2K
12:39 72.35 72.36 72.31 72.35 14.6K
12:40 72.35 72.35 72.32 72.35 8.2K
12:41 72.34 72.38 72.33 72.37 22.6K
12:42 72.38 72.38 72.36 72.37 9.9K
12:43 72.37 72.37 72.35 72.37 16.6K
12:44 72.37 72.37 72.32 72.32 17.4K
12:45 72.34 72.35 72.30 72.32 20.5K
12:46 72.32 72.35 72.30 72.32 22.2K
12:47 72.32 72.36 72.32 72.35 42.2K
12:48 72.35 72.35 72.32 72.35 6.4K
12:49 72.32 72.39 72.32 72.37 44.2K
12:50 72.33 72.37 72.33 72.34 7.3K
12:51 72.37 72.37 72.33 72.37 6.8K
12:52 72.37 72.39 72.35 72.37 35.0K
12:53 72.39 72.39 72.37 72.38 12.8K
12:54 72.38 72.39 72.38 72.38 18.9K
12:55 72.38 72.40 72.35 72.39 26.8K
12:56 72.39 72.40 72.36 72.39 35.8K
12:57 72.39 72.40 72.36 72.40 20.4K
12:58 72.39 72.40 72.39 72.40 44.5K
12:59 72.40 72.40 72.40 72.40 22.6K
13:00 72.40 72.40 72.39 72.40 12.5K
13:01 72.40 72.40 72.39 72.39 15.5K
13:02 72.40 72.40 72.40 72.40 33.1K
13:03 72.40 72.40 72.39 72.39 27.4K
13:04 72.40 72.40 72.38 72.39 5.8K
13:05 72.39 72.39 72.36 72.38 9.8K
13:06 72.38 72.38 72.34 72.34 15.0K
13:07 72.38 72.38 72.35 72.35 23.4K
13:08 72.37 72.38 72.35 72.38 4.3K
13:09 72.38 72.39 72.35 72.39 23.3K
13:10 72.35 72.39 72.35 72.39 7.3K
13:11 72.40 72.40 72.38 72.39 9.8K
13:12 72.39 72.40 72.34 72.34 133.3K
13:13 72.34 72.34 72.33 72.33 7.8K
13:14 72.34 72.34 72.29 72.29 42.7K
13:15 72.30 72.30 72.28 72.28 5.1K
13:16 72.30 72.30 72.29 72.30 24.0K
13:17 72.30 72.30 72.29 72.30 5.0K
13:18 72.30 72.30 72.25 72.25 15.3K
13:19 72.29 72.31 72.26 72.26 28.4K
13:20 72.26 72.31 72.26 72.30 57.2K
13:21 72.31 72.35 72.31 72.32 19.0K
13:22 72.33 72.34 72.31 72.34 19.8K
13:23 72.33 72.35 72.31 72.34 18.2K
13:24 72.31 72.32 72.31 72.31 19.0K
13:25 72.31 72.32 72.27 72.28 42.0K
13:26 72.28 72.29 72.25 72.29 24.0K
13:27 72.29 72.29 72.26 72.29 9.8K
13:28 72.28 72.29 72.28 72.28 6.4K
13:29 72.28 72.28 72.26 72.28 12.3K
13:30 72.28 72.28 72.24 72.27 7.3K
13:31 72.27 72.28 72.27 72.28 9.0K
13:32 72.28 72.28 72.24 72.27 18.5K
13:33 72.27 72.33 72.27 72.33 39.9K
13:34 72.37 72.37 72.30 72.33 163.2K
13:35 72.31 72.31 72.29 72.30 38.9K
13:36 72.30 72.30 72.18 72.18 121.6K
13:37 72.18 72.25 72.15 72.24 34.8K
13:38 72.24 72.27 72.20 72.23 21.5K
13:39 72.22 72.24 72.20 72.24 11.7K
13:40 72.23 72.24 72.23 72.23 6.1K
13:41 72.20 72.23 72.20 72.23 6.6K
13:42 72.23 72.29 72.20 72.29 21.7K
13:43 72.29 72.29 72.24 72.27 14.4K
13:44 72.28 72.28 72.28 72.28 6.7K
13:45 72.29 72.29 72.26 72.26 15.4K
13:46 72.23 72.28 72.23 72.26 7.6K
13:47 72.26 72.26 72.25 72.25 5.1K
13:48 72.24 72.24 72.22 72.24 23.5K
13:49 72.24 72.30 72.23 72.23 63.2K
13:50 72.23 72.28 72.23 72.28 11.3K
13:51 72.25 72.25 72.22 72.25 35.7K
13:52 72.25 72.29 72.22 72.24 19.4K
13:53 72.25 72.26 72.23 72.25 21.9K
13:54 72.25 72.31 72.25 72.31 57.0K
13:55 72.30 72.33 72.30 72.32 119.4K
13:56 72.33 72.33 72.28 72.32 123.9K
13:57 72.33 72.33 72.27 72.29 17.8K
13:58 72.25 72.31 72.25 72.28 3.6K
13:59 72.28 72.28 72.24 72.24 22.1K
14:00 72.25 72.28 72.24 72.28 19.5K
14:01 72.28 72.29 72.25 72.29 11.6K
14:02 72.29 72.29 72.25 72.28 12.0K
14:03 72.28 72.28 72.24 72.25 16.5K
14:04 72.24 72.28 72.24 72.28 34.3K
14:05 72.27 72.30 72.24 72.25 33.8K
14:06 72.27 72.30 72.23 72.30 31.2K
14:07 72.31 72.32 72.27 72.31 23.2K
14:08 72.32 72.34 72.30 72.33 73.0K
14:09 72.33 72.35 72.31 72.34 20.0K
14:10 72.33 72.34 72.31 72.34 29.8K
14:11 72.34 72.34 72.25 72.25 32.9K
14:12 72.28 72.28 72.22 72.27 34.1K
14:13 72.24 72.30 72.21 72.30 101.1K
14:14 72.30 72.34 72.30 72.33 38.2K
14:15 72.35 72.35 72.33 72.33 15.3K
14:16 72.33 72.35 72.30 72.31 79.0K
14:17 72.35 72.35 72.29 72.29 21.7K
14:18 72.29 72.34 72.29 72.30 53.8K
14:19 72.30 72.39 72.27 72.36 210.6K
14:20 72.37 72.40 72.36 72.39 101.4K
14:21 72.40 72.40 72.33 72.33 40.0K
14:22 72.35 72.35 72.33 72.34 19.9K
14:23 72.33 72.36 72.32 72.35 28.9K
14:24 72.35 72.36 72.27 72.29 56.4K
14:25 72.29 72.29 72.22 72.25 41.2K
14:26 72.23 72.27 72.23 72.27 64.8K
14:27 72.27 72.28 72.22 72.26 39.6K
14:28 72.26 72.26 72.21 72.25 14.8K
14:29 72.25 72.25 72.20 72.20 20.9K
14:30 72.21 72.23 72.20 72.21 28.0K
14:31 72.20 72.26 72.20 72.26 53.5K
14:32 72.26 72.26 72.22 72.25 17.6K
14:33 72.26 72.26 72.22 72.25 11.3K
14:34 72.25 72.25 72.22 72.24 22.8K
14:35 72.24 72.26 72.20 72.26 78.3K
14:36 72.26 72.26 72.22 72.25 24.1K
14:37 72.25 72.25 72.21 72.24 13.2K
14:38 72.24 72.25 72.20 72.25 26.9K
14:39 72.24 72.29 72.22 72.29 40.6K
14:40 72.29 72.29 72.25 72.28 21.2K
14:41 72.28 72.29 72.24 72.28 49.0K
14:42 72.28 72.29 72.25 72.29 22.6K
14:43 72.25 72.29 72.25 72.29 30.9K
14:44 72.29 72.29 72.25 72.28 15.0K
14:45 72.28 72.32 72.28 72.30 64.5K
14:46 72.31 72.32 72.28 72.29 46.7K
14:47 72.29 72.30 72.28 72.29 26.8K
14:48 72.29 72.29 72.26 72.28 14.0K
14:49 72.28 72.29 72.28 72.28 28.8K
14:50 72.29 72.29 72.26 72.26 23.6K
14:51 72.29 72.29 72.25 72.25 27.2K
14:52 72.29 72.29 72.25 72.25 16.8K
14:53 72.27 72.27 72.23 72.27 24.1K
14:54 72.27 72.27 72.23 72.25 21.8K
14:55 72.23 72.25 72.23 72.25 16.5K
14:56 72.25 72.25 72.20 72.23 117.5K
14:57 72.22 72.22 72.16 72.17 123.4K
14:58 72.17 72.17 72.10 72.10 204.4K
14:59 72.11 72.13 72.09 72.10 2,827.4K
15:00 72.10 72.10 72.02 72.10 180.3K
15:01 72.11 72.19 72.10 72.17 135.2K
15:02 72.16 72.19 72.16 72.19 88.7K
15:03 72.19 72.19 72.14 72.17 82.0K
15:04 72.18 72.18 72.13 72.18 79.1K
15:05 72.19 72.19 72.15 72.17 89.0K
15:06 72.15 72.19 72.15 72.19 48.9K
15:07 72.17 72.18 72.13 72.13 76.1K
15:08 72.16 72.19 72.15 72.18 88.6K
15:09 72.15 72.18 72.13 72.15 78.7K
15:10 72.13 72.19 72.10 72.19 131.1K
15:11 72.14 72.17 72.13 72.17 74.4K
15:12 72.18 72.18 72.15 72.18 81.9K
15:13 72.15 72.19 72.15 72.18 57.3K
15:14 72.18 72.18 72.15 72.16 89.2K
15:15 72.17 72.19 72.16 72.19 88.7K
15:16 72.18 72.19 72.14 72.18 74.8K
15:17 72.13 72.16 72.11 72.15 113.1K
15:18 72.14 72.17 72.12 72.17 81.8K
15:19 72.17 72.18 72.14 72.18 112.1K
15:20 72.13 72.14 72.10 72.14 134.2K
15:21 72.13 72.16 72.12 72.16 61.7K
15:22 72.11 72.18 72.11 72.17 55.2K
15:23 72.16 72.17 72.13 72.14 91.9K
15:24 72.13 72.16 72.10 72.14 113.4K
15:25 72.14 72.14 72.09 72.13 139.5K
15:26 72.13 72.15 72.10 72.13 108.0K
15:27 72.13 72.15 72.11 72.11 129.9K
15:28 72.13 72.13 72.08 72.13 116.6K
15:29 72.10 72.20 72.10 72.14 162.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし