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 71.69 71.69 71.69 71.69 47.3K
09:15 71.59 71.59 71.27 71.38 157.0K
09:16 71.38 71.41 71.23 71.23 44.7K
09:17 71.32 71.37 71.32 71.33 57.3K
09:18 71.36 71.43 71.36 71.37 65.0K
09:19 71.39 71.53 71.37 71.51 88.6K
09:20 71.48 71.50 71.43 71.43 37.7K
09:21 71.44 71.44 71.32 71.34 89.5K
09:22 71.40 71.40 71.33 71.39 30.4K
09:23 71.44 71.45 71.33 71.43 99.2K
09:24 71.45 71.45 71.40 71.44 26.0K
09:25 71.42 71.54 71.40 71.53 74.7K
09:26 71.31 71.31 71.20 71.27 391.5K
09:27 71.27 71.31 71.20 71.23 37.7K
09:28 71.23 71.23 71.16 71.16 77.5K
09:29 71.04 71.07 70.98 71.00 199.4K
09:30 70.98 71.08 70.98 71.04 58.8K
09:31 71.14 71.22 71.14 71.22 75.1K
09:32 71.24 71.31 71.23 71.31 28.3K
09:33 71.29 71.37 71.27 71.35 22.8K
09:34 71.30 71.36 71.29 71.29 59.9K
09:35 71.35 71.40 71.33 71.40 34.2K
09:36 71.43 71.43 71.38 71.41 26.6K
09:37 71.38 71.41 71.29 71.29 34.6K
09:38 71.33 71.33 71.10 71.10 62.5K
09:39 71.09 71.14 71.09 71.13 64.7K
09:40 71.13 71.17 71.12 71.17 13.5K
09:41 71.17 71.17 71.13 71.13 121.2K
09:42 71.15 71.15 71.00 71.01 147.6K
09:43 71.01 71.01 70.94 70.97 57.5K
09:44 70.97 71.00 70.93 70.93 25.9K
09:45 70.93 70.97 70.74 70.84 476.9K
09:46 70.83 70.90 70.75 70.75 61.4K
09:47 70.75 70.78 70.72 70.78 104.0K
09:48 70.82 70.90 70.79 70.90 35.8K
09:49 70.92 70.92 70.80 70.89 52.5K
09:50 70.89 70.95 70.87 70.95 21.8K
09:51 70.94 71.08 70.92 71.08 36.6K
09:52 71.08 71.10 71.06 71.10 28.2K
09:53 71.10 71.12 71.07 71.07 20.0K
09:54 71.08 71.10 71.00 71.00 43.0K
09:55 70.98 71.00 70.89 70.89 28.7K
09:56 70.89 70.89 70.75 70.80 75.6K
09:57 70.79 70.81 70.74 70.79 53.6K
09:58 70.79 70.83 70.79 70.79 13.0K
09:59 70.79 70.84 70.78 70.84 10.5K
10:00 70.94 71.05 70.94 71.00 18.8K
10:01 71.00 71.04 71.00 71.02 15.6K
10:02 71.04 71.04 71.01 71.04 14.5K
10:03 71.03 71.03 71.00 71.01 19.5K
10:04 71.02 71.06 70.99 71.03 15.3K
10:05 71.03 71.03 70.97 70.97 5.7K
10:06 70.98 71.01 70.95 71.00 1.9K
10:07 71.00 71.10 71.00 71.08 34.8K
10:08 71.08 71.08 71.04 71.05 5.9K
10:09 71.07 71.17 71.07 71.10 58.0K
10:10 71.10 71.16 71.06 71.06 16.1K
10:11 71.05 71.09 71.05 71.09 9.5K
10:12 71.10 71.13 71.04 71.08 34.5K
10:13 71.10 71.13 71.09 71.12 7.9K
10:14 71.06 71.13 71.06 71.13 10.2K
10:15 71.13 71.34 71.13 71.33 78.3K
10:16 71.30 71.43 71.27 71.43 91.1K
10:17 71.42 71.47 71.39 71.44 32.7K
10:18 71.44 71.45 71.41 71.41 11.0K
10:19 71.41 71.41 71.34 71.34 6.7K
10:20 71.28 71.33 71.28 71.33 10.1K
10:21 71.34 71.35 71.29 71.35 7.3K
10:22 71.36 71.36 71.33 71.35 4.9K
10:23 71.35 71.44 71.35 71.44 21.5K
10:24 71.47 71.60 71.47 71.58 122.6K
10:25 71.58 71.58 71.50 71.52 13.6K
10:26 71.52 71.63 71.51 71.63 34.2K
10:27 71.60 71.67 71.58 71.67 20.1K
10:28 71.67 71.72 71.62 71.62 41.4K
10:29 71.60 71.72 71.60 71.70 26.0K
10:30 71.66 71.77 71.66 71.74 47.0K
10:31 71.76 71.76 71.73 71.73 15.8K
10:32 71.67 71.67 71.62 71.64 13.2K
10:33 71.63 71.73 71.63 71.73 25.3K
10:34 71.74 71.75 71.69 71.72 24.3K
10:35 71.72 71.72 71.69 71.72 9.2K
10:36 71.72 71.74 71.70 71.71 15.8K
10:37 71.71 71.72 71.64 71.65 14.4K
10:38 71.65 71.65 71.64 71.64 29.5K
10:39 71.64 71.66 71.60 71.66 17.8K
10:40 71.67 71.70 71.64 71.65 20.2K
10:41 71.64 71.67 71.64 71.64 7.8K
10:42 71.66 71.66 71.56 71.56 18.6K
10:43 71.55 71.66 71.55 71.63 246.3K
10:44 71.63 71.65 71.60 71.65 26.2K
10:45 71.62 71.64 71.60 71.60 6.4K
10:46 71.58 71.58 71.52 71.52 31.8K
10:47 71.54 71.54 71.42 71.46 20.3K
10:48 71.46 71.46 71.40 71.41 18.0K
10:49 71.40 71.46 71.40 71.45 19.5K
10:50 71.49 71.50 71.43 71.46 13.8K
10:51 71.49 71.64 71.49 71.64 16.0K
10:52 71.62 71.72 71.62 71.67 48.0K
10:53 71.60 71.67 71.60 71.63 5.2K
10:54 71.61 71.61 71.57 71.60 22.3K
10:55 71.57 71.60 71.57 71.60 4.7K
10:56 71.60 71.64 71.58 71.60 13.4K
10:57 71.63 71.64 71.60 71.64 4.5K
10:58 71.64 71.64 71.61 71.64 8.0K
10:59 71.59 71.63 71.58 71.63 22.9K
11:00 71.59 71.63 71.59 71.63 8.5K
11:01 71.65 71.65 71.63 71.63 2.7K
11:02 71.64 71.64 71.62 71.62 0.9K
11:03 71.63 71.63 71.50 71.50 12.5K
11:04 71.50 71.50 71.44 71.44 5.7K
11:05 71.45 71.45 71.37 71.38 8.9K
11:06 71.37 71.44 71.35 71.42 24.5K
11:07 71.42 71.42 71.35 71.40 5.7K
11:08 71.40 71.42 71.37 71.42 8.4K
11:09 71.42 71.42 71.40 71.42 4.2K
11:10 71.42 71.47 71.38 71.45 67.6K
11:11 71.45 71.45 71.42 71.45 3.2K
11:12 71.45 71.45 71.38 71.40 7.8K
11:13 71.40 71.40 71.35 71.37 23.3K
11:14 71.37 71.37 71.31 71.31 22.2K
11:15 71.34 71.34 71.32 71.34 2.1K
11:16 71.34 71.39 71.32 71.33 38.2K
11:17 71.32 71.35 71.30 71.30 7.8K
11:18 71.30 71.32 71.26 71.32 14.6K
11:19 71.32 71.33 71.30 71.30 3.1K
11:20 71.32 71.33 71.29 71.30 17.6K
11:21 71.33 71.34 71.30 71.30 27.5K
11:22 71.31 71.39 71.28 71.30 23.5K
11:23 71.30 71.36 71.30 71.31 16.2K
11:24 71.31 71.32 71.29 71.32 4.2K
11:25 71.32 71.35 71.26 71.26 31.9K
11:26 71.26 71.27 71.26 71.27 3.6K
11:27 71.27 71.30 71.26 71.28 9.4K
11:28 71.28 71.30 71.21 71.22 32.1K
11:29 71.22 71.27 71.21 71.24 13.9K
11:30 71.24 71.27 71.23 71.27 2.3K
11:31 71.27 71.27 71.22 71.25 11.1K
11:32 71.25 71.25 71.18 71.18 18.9K
11:33 71.20 71.20 71.13 71.16 43.6K
11:34 71.17 71.17 71.16 71.17 6.7K
11:35 71.18 71.20 71.17 71.20 18.5K
11:36 71.20 71.20 71.19 71.20 5.2K
11:37 71.20 71.21 71.18 71.18 6.9K
11:38 71.17 71.17 71.14 71.14 2.5K
11:39 71.13 71.13 71.13 71.13 12.3K
11:40 71.12 71.12 71.03 71.03 148.6K
11:41 71.03 71.05 71.01 71.05 11.7K
11:42 71.04 71.08 71.04 71.07 6.7K
11:43 71.07 71.07 70.99 70.99 21.8K
11:44 70.99 71.03 70.95 71.03 26.3K
11:45 71.03 71.03 71.00 71.00 6.0K
11:46 70.97 71.00 70.97 70.99 10.2K
11:47 70.96 71.06 70.96 71.04 236.4K
11:48 71.06 71.07 71.05 71.07 17.4K
11:49 71.07 71.23 71.07 71.23 139.2K
11:50 71.23 71.23 71.14 71.14 48.5K
11:51 71.15 71.18 71.13 71.18 31.1K
11:52 71.19 71.24 71.18 71.24 20.6K
11:53 71.24 71.24 71.15 71.19 25.4K
11:54 71.19 71.20 71.18 71.18 4.2K
11:55 71.18 71.26 71.18 71.25 32.5K
11:56 71.24 71.29 71.22 71.22 50.7K
11:57 71.22 71.25 71.21 71.22 11.6K
11:58 71.25 71.27 71.25 71.26 3.0K
11:59 71.26 71.29 71.22 71.24 1.8K
12:00 71.27 71.29 71.24 71.27 4.0K
12:01 71.27 71.27 71.05 71.10 48.6K
12:02 71.10 71.13 71.09 71.12 2.3K
12:03 71.12 71.12 71.10 71.12 2.1K
12:04 71.10 71.11 71.06 71.11 13.7K
12:05 71.11 71.13 71.11 71.12 2.2K
12:06 71.11 71.13 71.09 71.10 1.2K
12:07 71.09 71.13 71.07 71.07 12.8K
12:08 71.10 71.10 71.05 71.06 1.7K
12:09 71.05 71.10 71.05 71.05 7.0K
12:10 71.03 71.06 71.02 71.03 14.1K
12:11 71.03 71.03 71.01 71.03 7.1K
12:12 71.04 71.05 71.01 71.04 5.4K
12:13 71.04 71.04 71.00 71.00 10.5K
12:14 71.03 71.03 70.98 71.03 56.3K
12:15 71.05 71.05 71.01 71.04 30.4K
12:16 71.04 71.06 71.02 71.05 6.3K
12:17 71.05 71.05 71.02 71.03 1.1K
12:18 71.04 71.04 70.99 71.01 72.5K
12:19 71.02 71.04 71.01 71.04 4.4K
12:20 71.04 71.10 71.02 71.10 5.7K
12:21 71.10 71.10 71.05 71.09 4.9K
12:22 71.09 71.09 71.05 71.06 16.6K
12:23 71.06 71.06 71.05 71.06 3.8K
12:24 71.09 71.09 71.06 71.07 3.0K
12:25 71.06 71.08 71.05 71.07 8.1K
12:26 71.07 71.09 71.06 71.09 17.3K
12:27 71.06 71.08 71.04 71.08 2.9K
12:28 71.08 71.08 71.05 71.07 1.5K
12:29 71.05 71.09 71.05 71.09 12.2K
12:30 71.05 71.07 71.05 71.05 4.1K
12:31 71.05 71.05 71.04 71.05 1.6K
12:32 71.05 71.05 71.03 71.05 0.8K
12:33 71.05 71.09 71.04 71.08 5.7K
12:34 71.05 71.08 71.05 71.08 10.1K
12:35 71.07 71.12 71.07 71.11 16.7K
12:36 71.11 71.11 71.08 71.11 12.3K
12:37 71.10 71.11 71.09 71.09 2.7K
12:38 71.06 71.06 70.99 71.00 121.0K
12:39 70.99 71.04 70.98 71.04 86.1K
12:40 71.05 71.06 71.03 71.03 12.4K
12:41 71.05 71.06 70.97 71.01 105.0K
12:42 71.04 71.04 70.99 70.99 116.0K
12:43 70.95 70.95 70.87 70.93 63.9K
12:44 70.93 70.96 70.84 70.91 38.5K
12:45 70.91 70.91 70.89 70.90 8.0K
12:46 70.90 70.90 70.86 70.87 5.8K
12:47 70.85 70.89 70.82 70.82 21.1K
12:48 70.84 70.84 70.77 70.80 42.4K
12:49 70.80 70.84 70.78 70.78 19.7K
12:50 70.81 70.81 70.75 70.76 4.1K
12:51 70.79 70.79 70.74 70.76 31.8K
12:52 70.72 70.79 70.72 70.77 6.6K
12:53 70.78 70.83 70.74 70.83 36.1K
12:54 70.83 71.00 70.81 70.97 185.5K
12:55 71.00 71.01 70.97 71.01 234.7K
12:56 71.00 71.03 70.98 71.03 75.9K
12:57 71.01 71.03 71.01 71.01 19.2K
12:58 71.00 71.01 70.95 71.01 41.5K
12:59 71.01 71.01 70.98 71.00 420.1K
13:00 70.98 71.03 70.97 70.99 187.6K
13:01 71.00 71.02 70.78 70.80 68.6K
13:02 70.86 70.89 70.78 70.86 8.9K
13:03 70.86 70.89 70.85 70.88 5.9K
13:04 70.86 70.86 70.81 70.81 10.1K
13:05 70.81 70.94 70.81 70.94 38.5K
13:06 70.95 70.95 70.90 70.94 5.5K
13:07 70.97 70.98 70.92 70.92 18.1K
13:08 70.94 70.94 70.91 70.91 8.8K
13:09 70.90 71.03 70.85 70.99 234.7K
13:10 71.03 71.03 70.99 71.03 104.2K
13:11 71.04 71.04 71.00 71.01 7.5K
13:12 71.03 71.03 70.99 71.02 4.2K
13:13 71.02 71.02 70.96 70.96 19.9K
13:14 71.01 71.03 71.00 71.03 80.7K
13:15 71.02 71.03 71.00 71.01 196.0K
13:16 71.00 71.01 71.00 71.01 56.9K
13:17 71.00 71.01 71.00 71.00 21.7K
13:18 70.97 71.02 70.97 71.00 127.1K
13:19 71.01 71.02 70.91 70.95 623.0K
13:20 70.95 70.95 70.91 70.94 6.4K
13:21 70.93 71.00 70.93 71.00 30.7K
13:22 71.00 71.02 70.97 70.97 18.1K
13:23 70.97 71.00 70.92 70.95 9.9K
13:24 70.95 70.95 70.89 70.93 7.4K
13:25 70.93 70.93 70.92 70.92 10.1K
13:26 71.00 71.09 71.00 71.05 65.4K
13:27 71.01 71.03 70.99 71.01 18.8K
13:28 71.01 71.03 70.99 71.01 6.0K
13:29 71.01 71.03 70.99 71.03 3.8K
13:30 71.03 71.05 70.98 70.98 10.2K
13:31 71.01 71.03 70.99 71.01 6.1K
13:32 70.99 71.01 70.99 71.01 8.0K
13:33 70.99 71.01 70.98 70.98 26.3K
13:34 71.01 71.01 70.98 71.01 10.8K
13:35 71.00 71.01 70.98 71.01 7.4K
13:36 71.01 71.03 70.99 71.01 62.9K
13:37 71.00 71.09 71.00 71.09 22.6K
13:38 71.07 71.10 71.05 71.05 14.4K
13:39 71.06 71.06 71.00 71.03 21.1K
13:40 71.04 71.11 71.04 71.08 51.4K
13:41 71.06 71.12 71.06 71.08 23.2K
13:42 71.08 71.12 71.07 71.11 4.3K
13:43 71.09 71.11 71.08 71.08 18.1K
13:44 71.09 71.09 71.03 71.03 25.0K
13:45 71.01 71.01 70.98 70.98 10.4K
13:46 71.01 71.01 70.98 71.01 9.2K
13:47 71.00 71.01 71.00 71.01 7.9K
13:48 70.99 71.04 70.99 71.02 23.1K
13:49 71.05 71.06 71.03 71.04 11.4K
13:50 71.04 71.05 71.00 71.01 13.6K
13:51 71.00 71.02 70.99 71.01 9.5K
13:52 71.03 71.04 71.00 71.02 8.7K
13:53 71.00 71.05 71.00 71.02 9.4K
13:54 71.03 71.10 71.03 71.09 7.2K
13:55 71.12 71.13 71.05 71.05 75.9K
13:56 71.06 71.10 71.04 71.04 19.6K
13:57 71.05 71.07 71.03 71.04 9.9K
13:58 71.01 71.05 71.00 71.03 22.6K
13:59 71.03 71.04 71.00 71.01 11.3K
14:00 71.01 71.01 70.99 71.01 1.5K
14:01 71.00 71.02 70.99 71.01 3.2K
14:02 71.00 71.02 71.00 71.02 2.6K
14:03 71.01 71.03 70.98 71.03 10.6K
14:04 71.01 71.01 70.98 71.01 5.7K
14:05 71.01 71.01 70.97 71.01 21.2K
14:06 71.01 71.01 71.00 71.01 14.0K
14:07 71.00 71.02 71.00 71.01 44.8K
14:08 71.01 71.02 70.98 71.02 104.0K
14:09 71.02 71.03 70.99 70.99 15.0K
14:10 71.03 71.03 70.99 71.02 3.3K
14:11 71.00 71.01 70.97 71.01 131.7K
14:12 71.01 71.01 70.97 71.01 93.0K
14:13 71.00 71.02 70.98 71.02 10.4K
14:14 71.02 71.02 71.00 71.00 8.0K
14:15 71.00 71.02 70.99 71.02 7.8K
14:16 70.99 71.02 70.98 71.02 9.6K
14:17 71.02 71.02 70.99 71.02 32.2K
14:18 71.00 71.02 70.97 71.02 13.8K
14:19 71.02 71.02 70.98 70.98 33.7K
14:20 71.01 71.02 71.00 71.02 32.0K
14:21 71.01 71.02 70.96 71.00 20.6K
14:22 71.00 71.01 71.00 71.01 2.1K
14:23 71.01 71.03 70.98 71.01 30.5K
14:24 71.01 71.03 71.00 71.01 7.0K
14:25 71.01 71.11 71.01 71.10 60.1K
14:26 71.10 71.11 71.03 71.05 12.6K
14:27 71.05 71.05 71.03 71.03 5.0K
14:28 71.03 71.09 71.01 71.05 11.9K
14:29 71.09 71.09 71.05 71.05 4.6K
14:30 71.06 71.10 71.06 71.08 8.7K
14:31 71.07 71.10 71.07 71.10 16.7K
14:32 71.09 71.09 71.05 71.07 8.8K
14:33 71.06 71.07 71.05 71.05 4.9K
14:34 71.02 71.06 71.01 71.06 6.1K
14:35 71.06 71.10 71.06 71.09 13.0K
14:36 71.09 71.11 71.08 71.08 5.9K
14:37 71.07 71.11 71.04 71.04 50.4K
14:38 71.07 71.10 71.07 71.10 25.6K
14:39 71.10 71.20 71.09 71.18 47.4K
14:40 71.18 71.25 71.18 71.22 56.8K
14:41 71.21 71.26 71.21 71.23 31.0K
14:42 71.25 71.28 71.24 71.28 34.0K
14:43 71.26 71.32 71.23 71.32 70.3K
14:44 71.32 71.33 71.32 71.32 23.9K
14:45 71.31 71.31 71.25 71.27 14.4K
14:46 71.26 71.28 71.26 71.27 4.6K
14:47 71.27 71.30 71.27 71.29 10.9K
14:48 71.27 71.29 71.25 71.26 24.4K
14:49 71.25 71.25 71.16 71.16 44.1K
14:50 71.14 71.16 71.14 71.16 26.3K
14:51 71.15 71.18 71.15 71.18 15.4K
14:52 71.13 71.20 71.13 71.19 5.3K
14:53 71.20 71.23 71.20 71.22 12.0K
14:54 71.21 71.21 71.18 71.18 5.8K
14:55 71.18 71.18 71.16 71.17 3.4K
14:56 71.17 71.17 71.15 71.16 8.1K
14:57 71.15 71.16 71.15 71.16 10.7K
14:58 71.15 71.22 71.15 71.22 43.3K
14:59 71.21 71.25 71.21 71.24 36.3K
15:00 71.24 71.25 71.02 71.05 216.5K
15:01 71.08 71.08 71.02 71.03 55.2K
15:02 71.03 71.04 71.03 71.04 36.1K
15:03 71.04 71.04 71.02 71.04 49.9K
15:04 71.05 71.08 71.04 71.07 67.5K
15:05 71.06 71.09 71.06 71.09 37.7K
15:06 71.09 71.09 71.08 71.08 27.0K
15:07 71.08 71.08 71.07 71.07 38.8K
15:08 71.07 71.07 71.06 71.06 50.1K
15:09 71.06 71.06 71.05 71.06 58.1K
15:10 71.06 71.11 71.05 71.11 151.2K
15:11 71.11 71.11 71.05 71.05 91.3K
15:12 71.06 71.06 71.03 71.03 74.8K
15:13 71.03 71.05 71.01 71.02 66.3K
15:14 71.01 71.05 71.01 71.03 68.1K
15:15 71.02 71.02 71.00 71.01 100.2K
15:16 70.99 71.01 70.98 71.01 203.8K
15:17 71.01 71.01 71.00 71.01 82.3K
15:18 71.01 71.01 70.99 71.00 86.8K
15:19 71.01 71.01 71.00 71.00 114.8K
15:20 71.01 71.01 71.00 71.00 141.6K
15:21 71.01 71.01 70.99 71.00 113.1K
15:22 71.00 71.01 71.00 71.00 103.1K
15:23 71.01 71.01 71.00 71.00 118.5K
15:24 71.00 71.01 71.00 71.01 201.0K
15:25 71.01 71.02 71.01 71.01 60.9K
15:26 71.01 71.03 71.00 71.01 100.8K
15:27 71.01 71.03 71.00 71.02 82.9K
15:28 71.01 71.01 71.00 71.01 79.9K
15:29 71.00 71.02 70.95 71.02 54.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし