NMDC (NMDC)

NMDC
🏛️ インド →
76.16
最終更新: 2025-10-01
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 72.00 269.7K
09:15 71.63 71.63 71.25 71.52 406.2K
09:16 71.50 71.60 71.49 71.51 230.9K
09:17 71.52 71.59 71.52 71.56 91.2K
09:18 71.56 71.64 71.56 71.63 103.2K
09:19 71.68 72.02 71.68 72.02 332.9K
09:20 72.15 72.35 72.15 72.26 400.9K
09:21 72.25 72.50 72.25 72.42 405.2K
09:22 72.41 72.61 72.17 72.23 501.3K
09:23 72.20 72.24 72.09 72.15 259.1K
09:24 72.12 72.12 71.95 71.98 165.9K
09:25 71.97 71.98 71.77 71.77 72.1K
09:26 71.75 71.85 71.75 71.76 173.9K
09:27 71.79 71.85 71.79 71.84 47.8K
09:28 71.83 71.93 71.81 71.81 473.5K
09:29 71.86 71.90 71.61 71.61 263.1K
09:30 71.61 71.78 71.61 71.74 182.9K
09:31 71.75 71.75 71.65 71.69 137.7K
09:32 71.71 71.73 71.67 71.70 63.6K
09:33 71.70 71.86 71.70 71.83 61.6K
09:34 71.83 71.92 71.83 71.87 143.7K
09:35 71.87 71.95 71.84 71.86 71.0K
09:36 71.85 71.85 71.76 71.80 107.6K
09:37 71.80 71.82 71.79 71.82 42.0K
09:38 71.86 71.86 71.78 71.80 86.6K
09:39 71.78 71.80 71.75 71.78 168.3K
09:40 71.88 71.95 71.86 71.90 87.7K
09:41 71.86 71.98 71.83 71.96 233.9K
09:42 71.96 72.01 71.93 71.99 234.4K
09:43 72.02 72.21 72.01 72.11 292.6K
09:44 72.15 72.26 72.05 72.12 458.1K
09:45 72.07 72.45 72.07 72.20 604.1K
09:46 72.20 72.29 72.15 72.15 109.5K
09:47 72.15 72.30 72.14 72.28 51.3K
09:48 72.28 72.33 72.19 72.20 99.5K
09:49 72.20 72.22 72.17 72.22 69.5K
09:50 72.22 72.29 72.20 72.22 79.4K
09:51 72.22 72.24 72.09 72.09 395.2K
09:52 72.11 72.25 72.11 72.20 146.9K
09:53 72.18 72.20 72.09 72.09 93.4K
09:54 72.08 72.15 72.00 72.14 125.1K
09:55 72.11 72.12 72.05 72.05 94.3K
09:56 72.06 72.08 71.98 72.01 140.9K
09:57 72.01 72.07 72.01 72.05 98.6K
09:58 72.01 72.10 72.01 72.05 239.3K
09:59 72.08 72.08 72.01 72.02 55.2K
10:00 72.02 72.16 72.02 72.12 39.7K
10:01 72.11 72.17 72.04 72.05 136.7K
10:02 72.04 72.20 72.04 72.10 275.1K
10:03 72.12 72.22 72.10 72.21 1,115.3K
10:04 72.22 72.22 72.11 72.12 150.7K
10:05 72.11 72.17 72.08 72.12 40.9K
10:06 72.08 72.08 72.03 72.05 31.7K
10:07 72.03 72.06 72.00 72.02 47.9K
10:08 72.02 72.05 72.00 72.01 316.2K
10:09 72.00 72.20 72.00 72.20 40.8K
10:10 72.21 72.21 72.13 72.13 128.5K
10:11 72.10 72.14 72.10 72.13 623.1K
10:12 72.11 72.24 72.11 72.17 122.1K
10:13 72.18 72.22 72.16 72.18 401.3K
10:14 72.18 72.23 72.18 72.19 139.9K
10:15 72.19 72.44 72.19 72.32 1,591.7K
10:16 72.32 72.32 72.17 72.25 181.7K
10:17 72.23 72.38 72.23 72.35 968.7K
10:18 72.38 72.44 72.36 72.36 316.4K
10:19 72.38 72.39 72.30 72.33 112.3K
10:20 72.36 72.66 72.36 72.61 758.3K
10:21 72.62 72.62 72.54 72.56 218.1K
10:22 72.59 72.59 72.36 72.36 311.5K
10:23 72.31 72.34 72.28 72.32 1,196.1K
10:24 72.34 72.34 72.21 72.21 67.5K
10:25 72.24 72.24 72.08 72.08 247.9K
10:26 72.08 72.08 72.01 72.04 104.1K
10:27 72.05 72.08 72.05 72.08 22.8K
10:28 72.06 72.06 72.01 72.04 49.6K
10:29 71.98 71.98 71.96 71.96 184.4K
10:30 71.97 72.00 71.93 71.93 70.6K
10:31 71.93 71.93 71.88 71.93 70.0K
10:32 71.94 71.99 71.92 71.98 90.8K
10:33 71.95 71.95 71.87 71.92 80.3K
10:34 71.91 71.91 71.83 71.87 77.3K
10:35 71.86 72.00 71.85 72.00 39.6K
10:36 71.99 72.00 71.95 72.00 121.6K
10:37 71.98 72.00 71.98 71.98 47.2K
10:38 71.99 72.00 71.96 71.96 18.6K
10:39 71.99 72.00 71.95 71.97 22.0K
10:40 71.93 71.93 71.88 71.88 53.5K
10:41 71.88 71.90 71.83 71.84 25.9K
10:42 71.84 71.89 71.84 71.89 18.1K
10:43 71.86 71.90 71.86 71.87 9.1K
10:44 71.89 71.89 71.87 71.87 11.3K
10:45 71.86 71.86 71.84 71.85 42.1K
10:46 71.87 71.87 71.73 71.76 147.2K
10:47 71.76 71.78 71.71 71.78 31.1K
10:48 71.74 71.79 71.73 71.79 45.4K
10:49 71.79 71.79 71.70 71.75 34.8K
10:50 71.74 71.83 71.74 71.78 79.7K
10:51 71.78 71.80 71.78 71.80 22.6K
10:52 71.80 71.84 71.79 71.83 18.9K
10:53 71.83 71.87 71.79 71.80 89.5K
10:54 71.80 71.80 71.75 71.75 41.2K
10:55 71.75 71.79 71.72 71.75 28.8K
10:56 71.76 71.76 71.72 71.72 39.6K
10:57 71.70 71.71 71.68 71.71 71.4K
10:58 71.73 71.76 71.72 71.75 21.3K
10:59 71.77 71.90 71.76 71.90 85.0K
11:00 71.86 71.91 71.81 71.81 17.5K
11:01 71.80 71.84 71.79 71.84 5.4K
11:02 71.85 71.85 71.77 71.77 22.5K
11:03 71.80 71.86 71.79 71.86 21.7K
11:04 71.88 71.90 71.87 71.87 21.6K
11:05 71.91 71.96 71.91 71.92 9.9K
11:06 71.92 72.00 71.87 72.00 55.5K
11:07 72.00 72.00 71.96 71.98 6.1K
11:08 71.99 72.07 71.99 72.04 70.5K
11:09 72.08 72.08 72.04 72.04 9.6K
11:10 72.07 72.18 72.06 72.16 159.5K
11:11 72.13 72.18 72.11 72.15 41.3K
11:12 72.15 72.17 72.09 72.14 82.7K
11:13 72.16 72.20 72.16 72.18 23.9K
11:14 72.20 72.21 72.18 72.20 29.7K
11:15 72.19 72.20 72.18 72.20 7.7K
11:16 72.19 72.20 72.19 72.19 6.3K
11:17 72.19 72.19 72.15 72.18 22.0K
11:18 72.19 72.27 72.19 72.27 161.3K
11:19 72.30 72.30 72.26 72.27 18.7K
11:20 72.29 72.29 72.24 72.24 9.5K
11:21 72.22 72.24 72.20 72.21 10.6K
11:22 72.21 72.24 72.20 72.20 28.4K
11:23 72.18 72.21 72.18 72.18 32.9K
11:24 72.20 72.20 72.15 72.15 26.8K
11:25 72.15 72.17 72.11 72.11 41.9K
11:26 72.10 72.15 72.05 72.13 64.8K
11:27 72.14 72.17 72.14 72.17 15.0K
11:28 72.15 72.15 72.09 72.12 17.4K
11:29 72.10 72.16 72.08 72.11 70.3K
11:30 72.10 72.14 72.10 72.11 15.9K
11:31 72.14 72.14 72.10 72.14 21.9K
11:32 72.10 72.29 72.10 72.29 67.3K
11:33 72.27 72.29 72.19 72.19 77.1K
11:34 72.18 72.23 72.18 72.19 15.4K
11:35 72.20 72.21 72.14 72.19 6.6K
11:36 72.19 72.24 72.19 72.22 19.4K
11:37 72.24 72.25 72.18 72.22 31.5K
11:38 72.18 72.21 72.15 72.15 10.6K
11:39 72.15 72.17 72.04 72.09 42.2K
11:40 72.07 72.14 72.07 72.10 24.6K
11:41 72.10 72.10 72.02 72.05 60.0K
11:42 72.05 72.09 72.04 72.05 7.4K
11:43 72.05 72.05 71.95 71.97 29.2K
11:44 72.00 72.00 71.96 72.00 19.7K
11:45 72.00 72.00 71.95 71.97 2.1K
11:46 71.97 72.00 71.95 71.96 10.3K
11:47 71.95 72.00 71.95 72.00 6.8K
11:48 71.99 72.00 71.94 71.98 113.9K
11:49 71.99 71.99 71.95 71.96 4.5K
11:50 71.96 71.99 71.95 71.97 9.0K
11:51 71.97 71.98 71.94 71.95 8.1K
11:52 71.97 72.06 71.97 72.06 57.8K
11:53 71.99 72.03 71.98 72.01 48.2K
11:54 72.03 72.03 71.98 72.02 8.9K
11:55 72.02 72.02 71.95 71.95 32.2K
11:56 71.95 71.98 71.95 71.95 22.3K
11:57 71.95 71.99 71.93 71.93 10.7K
11:58 71.93 71.95 71.88 71.93 34.4K
11:59 71.88 71.92 71.87 71.91 6.9K
12:00 71.92 71.95 71.90 71.93 23.1K
12:01 71.90 71.95 71.90 71.91 6.9K
12:02 71.92 71.92 71.79 71.86 184.3K
12:03 71.86 71.91 71.86 71.89 20.4K
12:04 71.89 71.92 71.89 71.92 8.9K
12:05 71.95 71.99 71.92 71.97 13.5K
12:06 72.00 72.00 71.92 71.94 13.8K
12:07 71.98 71.98 71.93 71.93 8.8K
12:08 71.93 71.97 71.92 71.95 90.0K
12:09 71.95 71.96 71.91 71.91 20.3K
12:10 71.92 71.99 71.91 71.99 20.4K
12:11 71.99 72.08 71.99 72.06 28.7K
12:12 72.06 72.08 72.02 72.05 32.4K
12:13 72.02 72.04 72.02 72.04 6.5K
12:14 72.05 72.10 72.01 72.09 17.2K
12:15 72.10 72.10 72.02 72.02 26.6K
12:16 72.02 72.02 71.97 71.97 11.7K
12:17 71.97 72.03 71.95 72.02 19.9K
12:18 72.00 72.04 72.00 72.01 4.9K
12:19 72.03 72.03 71.96 72.00 29.3K
12:20 72.01 72.01 71.97 72.00 2.8K
12:21 72.05 72.05 72.03 72.03 4.8K
12:22 72.03 72.09 72.03 72.06 21.3K
12:23 72.02 72.06 72.01 72.06 5.1K
12:24 72.06 72.06 72.00 72.00 4.2K
12:25 72.04 72.05 72.00 72.05 13.8K
12:26 72.01 72.04 72.01 72.04 23.6K
12:27 72.03 72.04 71.98 72.01 4.3K
12:28 72.04 72.04 72.01 72.01 22.7K
12:29 72.01 72.05 72.01 72.01 9.9K
12:30 72.03 72.03 71.97 71.97 1.6K
12:31 72.00 72.00 71.97 71.98 7.6K
12:32 71.96 72.03 71.96 72.03 9.5K
12:33 72.01 72.07 72.01 72.07 11.0K
12:34 72.07 72.07 72.01 72.02 11.9K
12:35 72.03 72.03 72.00 72.00 3.4K
12:36 72.00 72.01 71.95 72.00 7.7K
12:37 72.01 72.01 71.97 72.00 25.0K
12:38 72.01 72.01 71.98 71.98 7.5K
12:39 71.98 72.03 71.97 72.02 5.3K
12:40 72.02 72.05 71.99 72.03 8.4K
12:41 72.02 72.08 72.02 72.08 11.5K
12:42 72.08 72.08 72.04 72.05 11.2K
12:43 72.08 72.08 72.05 72.07 4.8K
12:44 72.05 72.05 72.01 72.02 15.6K
12:45 72.02 72.08 72.02 72.04 7.5K
12:46 72.05 72.10 72.04 72.10 20.0K
12:47 72.10 72.15 72.10 72.13 8.7K
12:48 72.13 72.18 72.13 72.18 23.3K
12:49 72.16 72.20 72.16 72.16 6.9K
12:50 72.20 72.20 72.16 72.20 22.2K
12:51 72.20 72.22 72.20 72.22 32.4K
12:52 72.22 72.30 72.22 72.30 50.2K
12:53 72.29 72.35 72.28 72.35 71.2K
12:54 72.35 72.35 72.32 72.33 23.7K
12:55 72.31 72.31 72.31 72.31 24.1K
12:56 72.31 72.31 72.26 72.26 14.6K
12:57 72.26 72.35 72.26 72.33 33.6K
12:58 72.33 72.36 72.30 72.36 33.5K
12:59 72.37 72.37 72.34 72.36 29.1K
13:00 72.37 72.46 72.36 72.46 102.8K
13:01 72.45 72.50 72.43 72.50 50.5K
13:02 72.48 72.50 72.37 72.40 263.9K
13:03 72.44 72.48 72.43 72.46 53.4K
13:04 72.48 72.57 72.43 72.57 174.5K
13:05 72.57 72.66 72.55 72.66 150.4K
13:06 72.65 72.65 72.54 72.54 112.9K
13:07 72.57 72.57 72.48 72.51 30.4K
13:08 72.50 72.50 72.43 72.45 24.9K
13:09 72.47 72.55 72.45 72.49 76.9K
13:10 72.46 72.48 72.41 72.41 24.9K
13:11 72.42 72.45 72.40 72.45 99.1K
13:12 72.42 72.54 72.42 72.49 80.6K
13:13 72.48 72.50 72.45 72.45 7.9K
13:14 72.45 72.54 72.44 72.54 49.2K
13:15 72.50 72.53 72.44 72.45 49.7K
13:16 72.52 72.52 72.49 72.52 28.7K
13:17 72.52 72.62 72.52 72.60 82.4K
13:18 72.61 72.63 72.56 72.59 18.5K
13:19 72.56 72.59 72.51 72.55 48.3K
13:20 72.51 72.55 72.47 72.51 38.3K
13:21 72.54 72.54 72.47 72.47 28.8K
13:22 72.47 72.50 72.43 72.43 18.2K
13:23 72.44 72.56 72.44 72.56 16.2K
13:24 72.52 72.54 72.50 72.50 17.7K
13:25 72.50 72.55 72.50 72.51 26.6K
13:26 72.51 72.53 72.48 72.50 58.7K
13:27 72.49 72.50 72.47 72.47 4.5K
13:28 72.47 72.48 72.45 72.45 83.3K
13:29 72.47 72.50 72.46 72.46 13.6K
13:30 72.48 72.54 72.46 72.50 20.3K
13:31 72.54 72.55 72.50 72.50 10.9K
13:32 72.51 72.51 72.40 72.45 101.2K
13:33 72.49 72.50 72.44 72.50 34.0K
13:34 72.49 72.53 72.48 72.48 7.8K
13:35 72.50 72.54 72.49 72.54 20.7K
13:36 72.56 72.57 72.51 72.55 34.9K
13:37 72.54 72.60 72.54 72.60 38.2K
13:38 72.60 72.62 72.55 72.55 24.7K
13:39 72.60 72.60 72.56 72.59 28.9K
13:40 72.56 72.60 72.55 72.56 13.6K
13:41 72.56 72.65 72.55 72.62 42.0K
13:42 72.65 72.65 72.55 72.59 23.6K
13:43 72.59 72.59 72.51 72.55 25.1K
13:44 72.51 72.56 72.51 72.55 10.2K
13:45 72.54 72.56 72.54 72.56 12.3K
13:46 72.58 72.59 72.56 72.56 17.0K
13:47 72.56 72.59 72.56 72.59 6.1K
13:48 72.57 72.60 72.57 72.59 47.6K
13:49 72.57 72.59 72.57 72.57 17.2K
13:50 72.59 72.59 72.57 72.57 23.6K
13:51 72.58 72.58 72.56 72.56 6.9K
13:52 72.56 72.56 72.41 72.41 72.9K
13:53 72.46 72.54 72.46 72.51 20.3K
13:54 72.50 72.53 72.49 72.51 9.6K
13:55 72.51 72.53 72.50 72.50 17.5K
13:56 72.52 72.54 72.50 72.53 21.6K
13:57 72.52 72.52 72.47 72.47 7.0K
13:58 72.48 72.48 72.43 72.44 6.4K
13:59 72.46 72.46 72.41 72.42 5.8K
14:00 72.45 72.45 72.41 72.43 6.8K
14:01 72.43 72.50 72.40 72.47 41.4K
14:02 72.47 72.47 72.42 72.47 19.9K
14:03 72.47 72.47 72.45 72.45 5.5K
14:04 72.45 72.56 72.45 72.51 92.8K
14:05 72.47 72.51 72.47 72.49 4.7K
14:06 72.47 72.50 72.47 72.49 6.1K
14:07 72.49 72.50 72.45 72.46 22.9K
14:08 72.49 72.51 72.46 72.50 11.0K
14:09 72.48 72.56 72.48 72.51 25.3K
14:10 72.51 72.51 72.50 72.50 4.9K
14:11 72.51 72.54 72.45 72.45 21.4K
14:12 72.45 72.46 72.44 72.45 20.3K
14:13 72.47 72.48 72.45 72.45 23.0K
14:14 72.45 72.50 72.45 72.50 11.0K
14:15 72.54 72.54 72.50 72.52 26.2K
14:16 72.53 72.58 72.52 72.58 80.3K
14:17 72.60 72.65 72.60 72.60 53.2K
14:18 72.61 72.63 72.60 72.60 40.9K
14:19 72.62 72.62 72.60 72.62 130.4K
14:20 72.64 72.64 72.52 72.55 46.7K
14:21 72.52 72.59 72.50 72.57 29.9K
14:22 72.54 72.55 72.51 72.51 37.7K
14:23 72.51 72.55 72.50 72.52 19.7K
14:24 72.54 72.55 72.52 72.52 9.1K
14:25 72.52 72.55 72.52 72.53 24.1K
14:26 72.53 72.55 72.52 72.52 33.1K
14:27 72.52 72.55 72.52 72.52 4.4K
14:28 72.52 72.54 72.52 72.53 12.1K
14:29 72.54 72.60 72.52 72.59 80.6K
14:30 72.61 72.65 72.60 72.65 24.6K
14:31 72.66 72.66 72.62 72.63 26.6K
14:32 72.65 72.65 72.62 72.64 23.0K
14:33 72.64 72.65 72.61 72.65 12.1K
14:34 72.65 72.66 72.65 72.65 27.1K
14:35 72.66 72.66 72.61 72.66 72.3K
14:36 72.66 72.66 72.58 72.58 28.9K
14:37 72.58 72.65 72.57 72.62 57.9K
14:38 72.62 72.73 72.61 72.71 208.2K
14:39 72.71 72.82 72.71 72.80 235.6K
14:40 72.80 72.81 72.75 72.76 95.0K
14:41 72.77 72.81 72.76 72.76 126.9K
14:42 72.76 72.80 72.76 72.76 23.6K
14:43 72.76 72.76 72.74 72.75 18.0K
14:44 72.75 72.79 72.73 72.75 40.8K
14:45 72.75 72.79 72.75 72.79 23.3K
14:46 72.79 72.79 72.76 72.76 24.0K
14:47 72.76 72.79 72.66 72.66 60.4K
14:48 72.69 72.70 72.64 72.70 125.1K
14:49 72.70 72.73 72.70 72.70 10.5K
14:50 72.71 72.85 72.70 72.85 131.3K
14:51 72.82 72.89 72.82 72.87 147.0K
14:52 72.87 72.87 72.77 72.81 150.9K
14:53 72.81 72.89 72.78 72.89 95.7K
14:54 72.84 72.87 72.80 72.84 80.4K
14:55 72.85 72.99 72.85 72.94 856.3K
14:56 72.93 72.95 72.87 72.95 194.8K
14:57 72.96 72.96 72.86 72.86 60.7K
14:58 72.88 72.88 72.83 72.84 56.1K
14:59 72.84 72.85 72.83 72.83 39.9K
15:00 72.83 72.83 72.62 72.64 322.3K
15:01 72.65 72.70 72.65 72.66 64.3K
15:02 72.66 72.66 72.60 72.60 99.9K
15:03 72.62 72.62 72.58 72.60 67.1K
15:04 72.65 72.66 72.63 72.66 137.1K
15:05 72.64 72.66 72.62 72.65 63.8K
15:06 72.66 72.70 72.61 72.61 95.4K
15:07 72.63 72.63 72.58 72.60 58.6K
15:08 72.62 72.63 72.58 72.62 64.6K
15:09 72.62 72.62 72.60 72.62 36.2K
15:10 72.57 72.57 72.52 72.54 178.3K
15:11 72.55 72.55 72.54 72.55 66.4K
15:12 72.55 72.55 72.53 72.55 59.6K
15:13 72.53 72.56 72.53 72.56 74.0K
15:14 72.55 72.58 72.55 72.57 61.9K
15:15 72.58 72.59 72.56 72.58 129.5K
15:16 72.58 72.59 72.55 72.56 158.4K
15:17 72.56 72.56 72.54 72.55 81.2K
15:18 72.55 72.56 72.51 72.56 110.0K
15:19 72.56 72.56 72.55 72.55 96.5K
15:20 72.55 72.55 72.50 72.50 125.9K
15:21 72.51 72.51 72.48 72.51 74.7K
15:22 72.50 72.50 72.45 72.45 45.6K
15:23 72.46 72.47 72.43 72.43 55.0K
15:24 72.45 72.49 72.45 72.49 256.6K
15:25 72.48 72.55 72.48 72.54 85.8K
15:26 72.57 72.69 72.55 72.68 180.5K
15:27 72.70 72.75 72.66 72.71 143.0K
15:28 72.66 72.69 72.59 72.69 84.7K
15:29 72.69 72.69 72.57 72.58 102.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし