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 72.25 72.25 72.25 72.25 43.4K
09:15 72.40 72.40 72.04 72.08 189.9K
09:16 72.13 72.20 72.11 72.11 93.3K
09:17 72.11 72.16 72.09 72.15 41.3K
09:18 72.11 72.20 72.11 72.16 104.9K
09:19 72.16 72.34 72.15 72.34 109.1K
09:20 72.32 72.32 72.26 72.28 44.5K
09:21 72.25 72.36 72.25 72.30 62.7K
09:22 72.34 72.37 72.30 72.37 48.8K
09:23 72.39 72.57 72.39 72.48 211.0K
09:24 72.50 72.55 72.43 72.44 170.7K
09:25 72.44 72.44 72.31 72.35 64.2K
09:26 72.35 72.39 72.35 72.38 30.0K
09:27 72.36 72.40 72.35 72.36 20.8K
09:28 72.37 72.37 72.32 72.34 23.5K
09:29 72.32 72.34 72.31 72.31 73.0K
09:30 72.33 72.33 72.27 72.32 25.0K
09:31 72.25 72.28 72.23 72.26 62.2K
09:32 72.25 72.25 72.22 72.23 27.5K
09:33 72.23 72.35 72.23 72.35 42.5K
09:34 72.32 72.39 72.32 72.35 94.1K
09:35 72.35 72.38 72.32 72.38 32.7K
09:36 72.38 72.49 72.38 72.38 97.0K
09:37 72.35 72.36 72.25 72.25 38.3K
09:38 72.26 72.26 72.16 72.22 70.7K
09:39 72.21 72.22 72.19 72.20 27.7K
09:40 72.20 72.22 72.18 72.18 33.6K
09:41 72.20 72.21 72.17 72.17 22.4K
09:42 72.17 72.17 72.10 72.10 75.4K
09:43 72.05 72.12 72.05 72.09 48.8K
09:44 72.09 72.13 72.08 72.10 35.9K
09:45 72.12 72.12 72.06 72.07 35.9K
09:46 72.10 72.11 72.05 72.06 48.1K
09:47 72.05 72.05 72.02 72.04 49.4K
09:48 72.05 72.08 72.05 72.05 19.8K
09:49 72.07 72.12 72.05 72.12 28.6K
09:50 72.12 72.21 72.12 72.17 39.2K
09:51 72.21 72.21 72.16 72.17 31.9K
09:52 72.17 72.17 72.14 72.14 17.8K
09:53 72.15 72.15 72.06 72.06 45.9K
09:54 72.09 72.15 72.09 72.13 20.6K
09:55 72.15 72.18 72.10 72.16 119.0K
09:56 72.18 72.20 72.15 72.20 43.9K
09:57 72.24 72.24 72.16 72.19 32.4K
09:58 72.16 72.18 72.13 72.13 21.3K
09:59 72.16 72.16 72.13 72.16 10.7K
10:00 72.14 72.16 72.13 72.13 36.1K
10:01 72.13 72.14 72.05 72.08 32.1K
10:02 72.05 72.05 72.02 72.02 51.9K
10:03 72.05 72.05 72.02 72.02 11.1K
10:04 72.02 72.05 71.92 71.96 156.1K
10:05 71.99 72.01 71.96 71.99 22.0K
10:06 72.00 72.00 71.96 71.96 27.0K
10:07 71.96 71.99 71.93 71.97 75.2K
10:08 71.98 71.99 71.93 71.96 92.3K
10:09 71.98 71.98 71.93 71.93 11.2K
10:10 71.96 72.03 71.96 72.00 27.1K
10:11 72.00 72.06 72.00 72.03 27.9K
10:12 72.04 72.04 72.03 72.04 16.5K
10:13 72.04 72.05 72.01 72.01 15.6K
10:14 72.03 72.05 72.01 72.01 5.2K
10:15 72.03 72.04 72.00 72.03 11.6K
10:16 72.04 72.04 71.98 72.04 27.2K
10:17 72.00 72.04 71.99 72.02 15.8K
10:18 72.01 72.01 71.98 71.99 10.6K
10:19 71.98 71.99 71.96 71.99 8.7K
10:20 72.00 72.11 71.99 72.11 1,059.4K
10:21 72.12 72.12 72.07 72.08 11.7K
10:22 72.08 72.08 72.00 72.00 17.8K
10:23 72.02 72.02 71.98 72.02 13.7K
10:24 72.01 72.04 72.00 72.04 11.4K
10:25 72.02 72.09 72.01 72.06 20.4K
10:26 72.09 72.09 72.02 72.05 26.1K
10:27 72.05 72.08 72.02 72.05 8.8K
10:28 72.09 72.09 72.05 72.05 13.8K
10:29 72.06 72.06 72.01 72.05 15.5K
10:30 72.05 72.05 72.02 72.02 3.9K
10:31 72.04 72.06 72.03 72.03 3.0K
10:32 72.05 72.05 72.01 72.03 6.6K
10:33 72.05 72.05 72.01 72.01 17.3K
10:34 72.01 72.03 71.97 72.00 88.4K
10:35 72.00 72.00 71.97 72.00 9.5K
10:36 72.00 72.00 71.97 71.98 36.9K
10:37 72.00 72.02 71.98 71.99 25.4K
10:38 71.99 72.00 71.97 71.99 8.4K
10:39 71.99 72.07 71.96 72.03 69.3K
10:40 72.07 72.07 72.03 72.03 50.0K
10:41 72.02 72.05 72.01 72.01 10.2K
10:42 72.02 72.03 72.00 72.01 27.4K
10:43 72.01 72.03 72.00 72.02 16.7K
10:44 72.02 72.07 72.02 72.06 29.1K
10:45 72.13 72.15 72.10 72.11 48.5K
10:46 72.10 72.13 72.08 72.10 25.7K
10:47 72.09 72.12 72.08 72.10 15.4K
10:48 72.10 72.12 72.06 72.06 29.2K
10:49 72.06 72.14 72.06 72.14 43.1K
10:50 72.14 72.15 72.12 72.13 52.8K
10:51 72.12 72.14 72.10 72.10 22.5K
10:52 72.10 72.13 72.10 72.10 5.5K
10:53 72.13 72.13 72.10 72.12 4.4K
10:54 72.12 72.14 72.10 72.11 18.4K
10:55 72.10 72.10 72.07 72.07 12.0K
10:56 72.07 72.11 72.07 72.09 8.4K
10:57 72.09 72.09 72.05 72.08 25.5K
10:58 72.06 72.06 72.04 72.04 51.1K
10:59 72.06 72.06 72.00 72.02 17.9K
11:00 72.02 72.05 72.01 72.02 5.8K
11:01 72.02 72.13 72.01 72.13 73.9K
11:02 72.09 72.11 72.09 72.11 19.9K
11:03 72.08 72.11 72.08 72.09 4.2K
11:04 72.09 72.13 72.09 72.13 26.0K
11:05 72.14 72.14 72.08 72.08 185.9K
11:06 72.08 72.10 72.06 72.08 12.1K
11:07 72.08 72.09 72.06 72.07 28.0K
11:08 72.10 72.10 72.03 72.03 76.7K
11:09 72.03 72.06 72.01 72.01 15.6K
11:10 72.03 72.03 71.98 71.98 60.8K
11:11 71.98 71.98 71.95 71.97 26.1K
11:12 71.98 72.00 71.96 71.99 41.3K
11:13 71.99 71.99 71.98 71.98 8.0K
11:14 71.99 71.99 71.98 71.99 6.6K
11:15 71.99 72.04 71.98 71.99 64.4K
11:16 71.99 72.00 71.99 71.99 55.4K
11:17 71.99 72.00 71.98 72.00 58.2K
11:18 72.00 72.00 71.98 71.99 23.2K
11:19 71.99 72.00 71.98 72.00 7.5K
11:20 71.98 71.99 71.95 71.97 60.4K
11:21 71.98 72.00 71.97 71.98 31.2K
11:22 72.00 72.00 71.98 71.99 7.2K
11:23 71.98 72.00 71.97 71.98 24.7K
11:24 72.00 72.00 71.95 71.95 30.0K
11:25 71.97 71.99 71.95 71.99 8.8K
11:26 71.99 71.99 71.97 71.97 4.3K
11:27 71.99 71.99 71.97 71.99 4.6K
11:28 71.99 72.00 71.99 72.00 10.8K
11:29 72.00 72.01 71.97 71.97 45.7K
11:30 72.00 72.00 71.97 72.00 6.4K
11:31 72.00 72.00 71.95 71.96 10.0K
11:32 71.96 72.00 71.95 71.95 17.4K
11:33 71.98 71.99 71.95 71.95 3.3K
11:34 71.98 71.99 71.95 71.99 18.7K
11:35 71.99 71.99 71.95 71.97 5.2K
11:36 71.97 71.97 71.95 71.97 15.2K
11:37 71.85 71.85 71.78 71.78 112.1K
11:38 71.81 71.82 71.77 71.82 17.8K
11:39 71.79 71.88 71.79 71.88 46.9K
11:40 71.88 71.88 71.85 71.85 12.9K
11:41 71.85 71.85 71.77 71.77 29.7K
11:42 71.80 71.85 71.78 71.84 36.0K
11:43 71.84 71.84 71.79 71.82 7.9K
11:44 71.79 71.86 71.79 71.86 10.3K
11:45 71.85 71.85 71.83 71.85 6.1K
11:46 71.85 71.90 71.83 71.90 50.4K
11:47 71.90 71.94 71.90 71.91 26.8K
11:48 71.94 71.96 71.91 71.95 10.2K
11:49 71.94 71.94 71.90 71.90 26.7K
11:50 71.90 71.95 71.90 71.92 10.6K
11:51 71.92 71.94 71.91 71.94 6.3K
11:52 71.94 71.94 71.88 71.93 84.8K
11:53 71.93 71.93 71.90 71.90 10.3K
11:54 71.92 71.93 71.90 71.92 22.8K
11:55 71.90 71.92 71.90 71.92 4.0K
11:56 71.90 71.92 71.90 71.90 9.2K
11:57 71.94 72.00 71.91 72.00 41.0K
11:58 72.00 72.00 71.95 71.95 61.4K
11:59 71.98 71.98 71.93 71.95 9.9K
12:00 71.96 71.97 71.93 71.93 6.6K
12:01 71.96 71.96 71.91 71.91 7.9K
12:02 71.92 71.95 71.92 71.94 20.9K
12:03 71.94 71.94 71.90 71.90 14.7K
12:04 71.93 71.93 71.89 71.89 16.6K
12:05 71.91 71.92 71.88 71.88 14.6K
12:06 71.92 71.92 71.90 71.90 17.3K
12:07 71.92 71.92 71.90 71.92 7.2K
12:08 71.93 71.93 71.91 71.92 19.9K
12:09 71.92 71.93 71.90 71.93 12.7K
12:10 71.93 71.94 71.87 71.87 94.6K
12:11 71.90 71.90 71.87 71.88 4.5K
12:12 71.88 71.91 71.86 71.86 6.6K
12:13 71.86 71.91 71.86 71.87 19.7K
12:14 71.91 71.91 71.87 71.88 3.8K
12:15 71.91 71.92 71.87 71.87 6.7K
12:16 71.90 71.91 71.87 71.91 3.4K
12:17 71.91 71.91 71.82 71.85 89.2K
12:18 71.85 71.87 71.82 71.85 4.5K
12:19 71.85 71.87 71.82 71.83 5.6K
12:20 71.85 71.87 71.83 71.85 8.7K
12:21 71.85 71.85 71.82 71.85 5.1K
12:22 71.85 71.85 71.82 71.82 3.1K
12:23 71.84 71.85 71.81 71.84 13.3K
12:24 71.84 71.85 71.82 71.84 5.2K
12:25 71.85 71.86 71.82 71.86 17.2K
12:26 71.84 71.85 71.84 71.85 10.8K
12:27 71.85 71.87 71.84 71.87 27.5K
12:28 71.90 71.90 71.84 71.84 43.5K
12:29 71.90 71.94 71.87 71.89 28.0K
12:30 71.88 71.90 71.88 71.89 4.3K
12:31 71.87 71.89 71.87 71.88 3.7K
12:32 71.87 71.89 71.85 71.85 36.3K
12:33 71.89 71.89 71.85 71.85 13.8K
12:34 71.89 71.91 71.85 71.87 54.4K
12:35 71.90 71.91 71.87 71.91 3.8K
12:36 71.86 71.90 71.84 71.86 69.0K
12:37 71.85 71.90 71.85 71.90 29.5K
12:38 71.89 71.89 71.86 71.89 3.9K
12:39 71.89 71.92 71.87 71.90 26.7K
12:40 71.91 71.92 71.89 71.90 6.2K
12:41 71.88 71.90 71.87 71.89 15.7K
12:42 71.90 72.00 71.90 71.97 62.4K
12:43 71.97 71.97 71.93 71.96 4.2K
12:44 71.96 72.00 71.93 71.95 16.4K
12:45 71.99 71.99 71.95 71.98 5.4K
12:46 71.98 71.98 71.94 71.96 3.3K
12:47 71.96 72.01 71.96 72.01 56.9K
12:48 72.00 72.00 71.99 71.99 6.1K
12:49 72.00 72.00 71.96 72.00 5.7K
12:50 72.00 72.00 71.96 71.98 5.4K
12:51 72.00 72.00 71.96 72.00 3.1K
12:52 72.02 72.03 71.99 71.99 48.2K
12:53 72.00 72.02 71.99 71.99 3.8K
12:54 72.00 72.03 71.99 71.99 5.6K
12:55 72.00 72.00 71.96 71.96 13.2K
12:56 71.98 72.00 71.97 71.98 7.4K
12:57 72.00 72.00 71.96 71.96 1.7K
12:58 71.99 71.99 71.96 71.98 21.1K
12:59 71.99 71.99 71.92 71.92 11.4K
13:00 71.94 71.94 71.91 71.92 3.9K
13:01 71.94 71.97 71.92 71.96 17.9K
13:02 71.95 71.99 71.95 71.96 3.8K
13:03 71.98 71.98 71.95 71.95 5.4K
13:04 71.95 71.99 71.93 71.97 50.0K
13:05 71.96 71.98 71.95 71.95 12.2K
13:06 71.99 71.99 71.95 71.97 34.8K
13:07 71.95 71.97 71.92 71.92 69.7K
13:08 71.95 72.01 71.92 71.95 36.1K
13:09 72.00 72.00 71.92 71.94 38.0K
13:10 71.95 71.95 71.91 71.92 4.9K
13:11 71.92 71.92 71.92 71.92 2.0K
13:12 71.93 71.93 71.91 71.91 22.3K
13:13 71.91 71.92 71.90 71.90 32.7K
13:14 71.92 71.94 71.89 71.94 11.6K
13:15 71.91 71.92 71.89 71.90 29.8K
13:16 71.91 71.95 71.90 71.95 9.6K
13:17 71.93 71.94 71.90 71.90 13.1K
13:18 71.94 71.94 71.90 71.92 3.4K
13:19 71.92 71.92 71.90 71.90 3.0K
13:20 71.92 71.92 71.90 71.90 2.7K
13:21 71.93 71.93 71.90 71.92 8.8K
13:22 71.92 71.92 71.85 71.85 53.8K
13:23 71.88 71.88 71.82 71.84 22.1K
13:24 71.83 71.88 71.83 71.87 9.7K
13:25 71.88 71.88 71.84 71.84 14.7K
13:26 71.84 71.88 71.83 71.84 22.8K
13:27 71.85 71.88 71.84 71.84 2.8K
13:28 71.85 71.87 71.84 71.86 11.7K
13:29 71.87 71.87 71.78 71.80 74.7K
13:30 71.78 71.84 71.76 71.84 83.4K
13:31 71.85 71.85 71.78 71.78 12.4K
13:32 71.78 71.78 71.75 71.76 5.6K
13:33 71.78 71.78 71.76 71.78 8.3K
13:34 71.78 71.78 71.77 71.77 4.4K
13:35 71.78 71.79 71.76 71.76 21.7K
13:36 71.78 71.78 71.77 71.77 26.9K
13:37 71.77 71.77 71.75 71.75 8.3K
13:38 71.76 71.77 71.75 71.77 20.7K
13:39 71.78 71.80 71.77 71.79 6.5K
13:40 71.80 71.80 71.75 71.75 37.9K
13:41 71.78 71.81 71.75 71.80 9.2K
13:42 71.80 71.80 71.77 71.77 10.6K
13:43 71.77 71.81 71.77 71.77 53.8K
13:44 71.79 71.80 71.75 71.75 9.9K
13:45 71.74 71.76 71.72 71.72 41.5K
13:46 71.76 71.76 71.72 71.73 4.9K
13:47 71.75 71.76 71.73 71.75 4.5K
13:48 71.76 71.76 71.73 71.73 3.0K
13:49 71.75 71.75 71.72 71.72 11.0K
13:50 71.75 71.75 71.71 71.75 4.0K
13:51 71.74 71.76 71.72 71.73 15.3K
13:52 71.72 71.78 71.72 71.75 3.0K
13:53 71.76 71.79 71.75 71.78 3.3K
13:54 71.76 71.80 71.75 71.77 16.9K
13:55 71.76 71.78 71.74 71.75 15.3K
13:56 71.78 71.78 71.73 71.73 2.7K
13:57 71.75 71.78 71.75 71.78 3.8K
13:58 71.78 71.80 71.73 71.73 58.1K
13:59 71.75 71.79 71.75 71.75 1.9K
14:00 71.79 71.79 71.75 71.75 4.9K
14:01 71.77 71.77 71.74 71.77 8.3K
14:02 71.74 71.77 71.73 71.73 5.6K
14:03 71.76 71.76 71.73 71.74 4.5K
14:04 71.76 71.76 71.73 71.75 3.7K
14:05 71.76 71.76 71.75 71.76 36.6K
14:06 71.76 71.76 71.75 71.75 5.4K
14:07 71.76 71.76 71.75 71.76 4.4K
14:08 71.75 71.77 71.75 71.75 174.3K
14:09 71.78 71.78 71.75 71.75 5.9K
14:10 71.75 71.76 71.75 71.75 19.3K
14:11 71.75 71.77 71.75 71.75 5.5K
14:12 71.76 71.80 71.75 71.77 86.8K
14:13 71.77 71.80 71.77 71.79 5.7K
14:14 71.78 71.84 71.77 71.83 17.3K
14:15 71.87 71.89 71.87 71.88 60.2K
14:16 71.88 72.05 71.88 72.00 192.4K
14:17 72.00 72.05 72.00 72.04 54.0K
14:18 72.03 72.06 72.03 72.05 36.7K
14:19 72.05 72.05 71.99 72.00 101.7K
14:20 72.01 72.01 72.00 72.01 10.9K
14:21 72.04 72.05 72.01 72.02 37.3K
14:22 72.05 72.05 72.01 72.01 6.9K
14:23 72.04 72.04 72.01 72.01 7.9K
14:24 72.03 72.03 72.01 72.01 4.5K
14:25 72.01 72.04 72.01 72.01 6.5K
14:26 72.03 72.03 71.99 72.00 23.0K
14:27 72.00 72.03 72.00 72.01 23.4K
14:28 72.03 72.03 72.00 72.01 6.7K
14:29 72.01 72.03 72.01 72.03 140.6K
14:30 72.08 72.12 72.04 72.10 55.9K
14:31 72.12 72.16 72.08 72.11 1,096.8K
14:32 72.11 72.15 72.09 72.11 38.6K
14:33 72.11 72.18 72.11 72.15 142.7K
14:34 72.17 72.18 72.14 72.14 89.4K
14:35 72.14 72.15 72.13 72.14 38.8K
14:36 72.13 72.13 72.11 72.11 79.5K
14:37 72.11 72.13 72.11 72.11 25.1K
14:38 72.13 72.24 72.12 72.24 105.5K
14:39 72.20 72.29 72.20 72.29 52.0K
14:40 72.29 72.29 72.27 72.27 46.0K
14:41 72.27 72.28 72.25 72.25 14.3K
14:42 72.25 72.27 72.23 72.27 23.0K
14:43 72.35 72.39 72.33 72.39 107.7K
14:44 72.40 72.47 72.40 72.44 74.8K
14:45 72.44 72.58 72.44 72.58 732.1K
14:46 72.58 72.58 72.48 72.48 94.5K
14:47 72.48 72.49 72.45 72.46 41.8K
14:48 72.49 72.50 72.45 72.45 294.3K
14:49 72.45 72.45 72.39 72.39 943.2K
14:50 72.38 72.50 72.35 72.40 789.4K
14:51 72.40 72.51 72.40 72.51 285.3K
14:52 72.52 72.55 72.50 72.54 1,099.8K
14:53 72.49 72.49 72.45 72.45 942.5K
14:54 72.45 72.50 72.45 72.48 1,219.4K
14:55 72.50 72.72 72.48 72.72 2,207.0K
14:56 72.70 72.89 72.65 72.89 454.6K
14:57 72.80 72.91 72.77 72.88 511.2K
14:58 72.92 73.00 72.92 73.00 1,909.9K
14:59 72.99 73.00 72.96 72.98 3,860.0K
15:00 72.98 73.12 72.98 73.03 1,840.4K
15:01 73.01 73.05 72.88 72.89 170.4K
15:02 72.90 72.90 72.79 72.86 147.1K
15:03 72.86 72.87 72.77 72.79 130.7K
15:04 72.79 72.83 72.76 72.78 72.9K
15:05 72.78 72.78 72.73 72.75 73.7K
15:06 72.75 72.95 72.75 72.95 286.6K
15:07 72.94 72.99 72.91 72.91 123.3K
15:08 72.91 73.00 72.91 72.99 102.8K
15:09 72.99 72.99 72.93 72.98 78.9K
15:10 72.93 72.94 72.85 72.88 198.4K
15:11 72.86 72.89 72.85 72.85 144.0K
15:12 72.85 72.87 72.82 72.86 72.5K
15:13 72.85 72.87 72.82 72.87 80.7K
15:14 72.86 72.87 72.83 72.87 106.3K
15:15 72.87 72.87 72.78 72.78 211.6K
15:16 72.79 72.82 72.73 72.82 170.7K
15:17 72.82 73.02 72.78 72.99 558.5K
15:18 73.03 73.03 72.92 72.95 199.1K
15:19 72.98 72.99 72.92 72.97 124.2K
15:20 72.96 73.15 72.92 73.12 593.0K
15:21 73.14 73.16 73.09 73.13 357.2K
15:22 73.13 73.14 73.05 73.08 185.8K
15:23 73.09 73.12 73.02 73.03 329.1K
15:24 73.02 73.10 73.02 73.05 176.1K
15:25 73.08 73.08 72.97 72.97 323.6K
15:26 73.00 73.00 72.94 73.00 161.1K
15:27 72.98 73.06 72.96 73.05 243.6K
15:28 73.07 73.07 72.98 73.00 150.5K
15:29 73.03 73.10 72.97 72.98 211.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし