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 70.18 70.18 70.18 70.18 70.1K
09:15 70.03 70.26 70.03 70.25 697.6K
09:16 70.24 70.26 70.05 70.05 336.3K
09:17 70.05 70.05 69.91 69.94 210.7K
09:18 69.90 69.99 69.90 69.99 72.8K
09:19 69.97 70.07 69.97 70.07 37.0K
09:20 70.07 70.11 70.07 70.09 222.5K
09:21 70.12 70.12 70.07 70.10 96.6K
09:22 69.96 69.99 69.93 69.93 80.7K
09:23 69.93 69.98 69.85 69.94 58.9K
09:24 69.90 69.90 69.87 69.90 44.3K
09:25 69.86 69.94 69.86 69.89 72.1K
09:26 69.89 69.93 69.85 69.87 49.6K
09:27 69.85 69.87 69.84 69.87 26.5K
09:28 69.87 69.90 69.85 69.85 37.5K
09:29 69.85 69.86 69.84 69.84 59.8K
09:30 69.83 69.98 69.83 69.98 38.4K
09:31 69.98 70.05 69.92 70.05 1,059.5K
09:32 70.06 70.10 70.06 70.08 396.6K
09:33 70.10 70.28 70.08 70.24 1,336.5K
09:34 70.24 70.29 70.21 70.27 203.9K
09:35 70.27 70.28 70.23 70.26 70.1K
09:36 70.26 70.40 70.26 70.39 784.6K
09:37 70.40 70.50 70.40 70.48 569.7K
09:38 70.53 70.56 70.51 70.53 875.5K
09:39 70.50 70.64 70.50 70.59 540.3K
09:40 70.54 70.59 70.50 70.59 144.4K
09:41 70.59 70.65 70.59 70.61 174.9K
09:42 70.60 70.69 70.59 70.66 155.2K
09:43 70.67 70.79 70.67 70.77 826.8K
09:44 70.75 70.77 70.68 70.72 93.3K
09:45 70.75 70.79 70.73 70.77 167.5K
09:46 70.78 70.78 70.73 70.75 47.3K
09:47 70.70 70.85 70.70 70.85 490.1K
09:48 70.81 70.85 70.81 70.81 74.6K
09:49 70.81 70.83 70.75 70.76 60.7K
09:50 70.76 70.76 70.71 70.75 81.0K
09:51 70.76 70.80 70.76 70.80 35.4K
09:52 70.79 70.83 70.79 70.82 51.5K
09:53 70.81 70.81 70.76 70.80 29.6K
09:54 70.77 70.80 70.74 70.75 63.7K
09:55 70.78 70.80 70.76 70.77 35.8K
09:56 70.81 70.85 70.81 70.83 64.4K
09:57 70.79 70.85 70.79 70.85 25.5K
09:58 70.81 70.85 70.81 70.85 164.6K
09:59 70.85 70.86 70.81 70.84 54.1K
10:00 70.86 70.86 70.76 70.76 101.0K
10:01 70.77 70.84 70.77 70.80 39.7K
10:02 70.83 70.86 70.83 70.86 46.3K
10:03 70.87 70.93 70.83 70.93 112.8K
10:04 70.94 70.98 70.94 70.96 65.8K
10:05 70.98 70.98 70.94 70.98 58.9K
10:06 70.98 70.98 70.90 70.90 56.5K
10:07 70.82 70.89 70.82 70.86 45.9K
10:08 70.86 70.94 70.85 70.94 44.0K
10:09 70.95 70.98 70.94 70.98 51.7K
10:10 70.98 70.99 70.95 70.98 43.7K
10:11 70.98 71.08 70.98 71.06 172.0K
10:12 71.07 71.08 71.03 71.04 50.2K
10:13 71.05 71.06 70.95 71.00 82.8K
10:14 71.01 71.01 70.95 70.97 45.4K
10:15 70.96 71.08 70.96 71.06 35.1K
10:16 71.06 71.15 71.06 71.14 100.2K
10:17 71.21 71.35 71.21 71.34 130.8K
10:18 71.33 71.38 71.31 71.31 266.2K
10:19 71.33 71.50 71.32 71.49 117.5K
10:20 71.46 71.48 71.44 71.46 102.8K
10:21 71.47 71.66 71.47 71.57 389.6K
10:22 71.62 71.69 71.49 71.69 247.9K
10:23 71.70 71.74 71.68 71.73 172.4K
10:24 71.73 71.78 71.68 71.74 113.0K
10:25 71.77 71.77 71.73 71.73 79.6K
10:26 71.81 71.84 71.80 71.80 152.6K
10:27 71.80 71.85 71.80 71.84 139.9K
10:28 71.83 71.85 71.82 71.85 105.7K
10:29 71.83 71.89 71.82 71.87 156.9K
10:30 71.86 71.86 71.78 71.78 149.3K
10:31 71.73 71.82 71.72 71.78 221.6K
10:32 71.78 71.79 71.61 71.62 82.6K
10:33 71.63 71.74 71.63 71.66 67.8K
10:34 71.68 71.68 71.63 71.64 96.9K
10:35 71.64 71.74 71.60 71.74 71.1K
10:36 71.76 71.76 71.72 71.72 76.6K
10:37 71.72 71.88 71.72 71.81 115.3K
10:38 71.81 71.85 71.78 71.82 185.9K
10:39 71.80 71.85 71.80 71.84 86.4K
10:40 71.85 71.87 71.82 71.82 85.6K
10:41 71.84 71.95 71.84 71.95 189.7K
10:42 71.99 72.04 71.86 71.91 384.6K
10:43 71.91 71.93 71.87 71.87 98.7K
10:44 71.90 71.94 71.87 71.94 59.6K
10:45 71.90 71.94 71.76 71.78 96.1K
10:46 71.78 71.86 71.78 71.86 37.7K
10:47 71.87 71.91 71.85 71.88 68.3K
10:48 71.88 71.90 71.88 71.90 71.0K
10:49 71.92 71.92 71.87 71.87 40.1K
10:50 71.89 71.89 71.84 71.85 42.9K
10:51 71.84 71.87 71.84 71.87 35.0K
10:52 71.88 71.90 71.88 71.88 37.8K
10:53 71.91 71.95 71.87 71.87 66.0K
10:54 71.89 71.91 71.87 71.88 56.5K
10:55 71.88 71.98 71.88 71.98 53.6K
10:56 72.00 72.09 72.00 72.09 338.3K
10:57 72.09 72.13 72.02 72.09 178.6K
10:58 72.06 72.08 72.03 72.05 114.3K
10:59 72.05 72.19 72.03 72.15 124.5K
11:00 72.15 72.16 72.00 72.00 208.8K
11:01 72.05 72.06 71.96 72.02 64.8K
11:02 72.03 72.05 71.90 71.90 97.2K
11:03 71.90 71.92 71.89 71.89 38.2K
11:04 71.87 71.91 71.85 71.89 113.7K
11:05 71.89 71.92 71.85 71.91 38.0K
11:06 71.91 71.96 71.85 71.96 64.1K
11:07 71.96 72.00 71.94 72.00 30.3K
11:08 72.00 72.03 71.96 72.03 88.7K
11:09 72.02 72.03 71.97 71.97 42.1K
11:10 71.98 72.00 71.96 71.98 45.1K
11:11 72.00 72.02 71.97 71.97 28.0K
11:12 72.00 72.00 71.98 71.98 29.5K
11:13 72.00 72.00 71.92 71.97 49.1K
11:14 71.98 72.02 71.97 72.00 43.9K
11:15 72.01 72.05 71.97 72.05 63.1K
11:16 72.02 72.02 71.98 72.01 37.1K
11:17 72.00 72.02 71.96 71.96 30.8K
11:18 71.97 71.99 71.92 71.94 24.1K
11:19 71.96 71.98 71.92 71.94 82.4K
11:20 71.95 72.00 71.95 71.99 52.2K
11:21 72.00 72.00 71.85 71.90 97.8K
11:22 71.90 71.93 71.84 71.84 32.0K
11:23 71.83 71.89 71.83 71.89 42.0K
11:24 71.87 71.94 71.87 71.88 29.4K
11:25 71.90 71.95 71.81 71.85 108.8K
11:26 71.85 71.90 71.85 71.90 33.1K
11:27 71.92 71.93 71.90 71.91 49.9K
11:28 71.91 71.98 71.91 71.98 24.7K
11:29 71.95 71.98 71.93 71.96 37.2K
11:30 71.96 71.97 71.92 71.94 23.5K
11:31 71.95 71.98 71.92 71.92 90.9K
11:32 71.96 71.99 71.92 71.99 39.2K
11:33 71.97 72.02 71.91 72.02 116.8K
11:34 72.09 72.10 72.07 72.07 84.2K
11:35 72.07 72.08 72.05 72.05 47.2K
11:36 72.08 72.08 72.05 72.08 69.3K
11:37 72.12 72.17 72.10 72.17 99.4K
11:38 72.17 72.17 72.14 72.17 64.9K
11:39 72.15 72.20 72.15 72.20 70.0K
11:40 72.18 72.20 72.12 72.13 146.1K
11:41 72.13 72.14 72.08 72.14 44.9K
11:42 72.13 72.15 72.10 72.13 46.4K
11:43 72.14 72.15 72.12 72.12 59.2K
11:44 72.14 72.14 72.12 72.12 65.8K
11:45 72.13 72.22 72.13 72.22 107.5K
11:46 72.21 72.23 72.20 72.22 62.0K
11:47 72.23 72.26 72.23 72.24 153.4K
11:48 72.25 72.25 72.20 72.22 37.3K
11:49 72.22 72.24 72.22 72.22 41.0K
11:50 72.20 72.24 72.20 72.23 59.6K
11:51 72.23 72.23 72.18 72.23 39.8K
11:52 72.23 72.23 72.17 72.20 48.0K
11:53 72.20 72.23 72.20 72.23 44.5K
11:54 72.20 72.29 72.20 72.28 108.5K
11:55 72.29 72.30 72.25 72.25 90.5K
11:56 72.30 72.30 72.26 72.29 104.5K
11:57 72.30 72.30 72.26 72.28 90.4K
11:58 72.26 72.26 72.13 72.22 39.8K
11:59 72.22 72.35 72.22 72.32 82.0K
12:00 72.32 72.36 72.32 72.35 78.8K
12:01 72.34 72.37 72.32 72.35 32.0K
12:02 72.35 72.35 72.28 72.32 73.5K
12:03 72.33 72.37 72.31 72.35 50.0K
12:04 72.31 72.36 72.31 72.36 44.2K
12:05 72.35 72.36 72.34 72.35 32.2K
12:06 72.34 72.34 72.31 72.33 34.7K
12:07 72.32 72.32 72.23 72.25 56.2K
12:08 72.23 72.25 72.16 72.22 37.4K
12:09 72.25 72.25 72.17 72.20 33.4K
12:10 72.20 72.21 72.16 72.19 135.5K
12:11 72.20 72.24 72.18 72.20 40.9K
12:12 72.22 72.26 72.19 72.22 36.3K
12:13 72.21 72.24 72.20 72.20 39.2K
12:14 72.20 72.24 72.20 72.23 14.3K
12:15 72.24 72.24 72.20 72.21 21.7K
12:16 72.23 72.23 72.14 72.17 21.3K
12:17 72.12 72.14 72.05 72.07 136.3K
12:18 72.12 72.15 72.10 72.11 19.7K
12:19 72.14 72.14 72.11 72.13 19.1K
12:20 72.12 72.13 72.07 72.09 16.0K
12:21 72.09 72.13 72.09 72.13 13.2K
12:22 72.12 72.12 72.08 72.10 14.1K
12:23 72.10 72.15 72.10 72.15 33.4K
12:24 72.13 72.13 72.07 72.10 44.1K
12:25 72.10 72.15 72.08 72.15 23.5K
12:26 72.12 72.16 72.12 72.12 12.9K
12:27 72.16 72.22 72.14 72.21 91.9K
12:28 72.22 72.24 72.21 72.24 9.5K
12:29 72.24 72.25 72.16 72.24 111.6K
12:30 72.22 72.22 72.16 72.19 24.7K
12:31 72.19 72.19 72.16 72.19 4.5K
12:32 72.18 72.18 72.14 72.15 11.8K
12:33 72.12 72.12 72.10 72.11 22.3K
12:34 72.11 72.13 72.08 72.12 99.4K
12:35 72.12 72.15 72.12 72.14 14.2K
12:36 72.16 72.17 72.14 72.16 9.5K
12:37 72.16 72.17 72.14 72.14 5.3K
12:38 72.15 72.19 72.15 72.19 27.7K
12:39 72.19 72.19 72.16 72.17 6.3K
12:40 72.17 72.17 72.11 72.14 13.3K
12:41 72.13 72.18 72.12 72.18 18.8K
12:42 72.19 72.20 72.17 72.17 6.1K
12:43 72.20 72.22 72.19 72.19 14.6K
12:44 72.20 72.20 72.12 72.15 11.0K
12:45 72.15 72.17 72.14 72.15 6.3K
12:46 72.15 72.16 72.13 72.16 11.4K
12:47 72.16 72.17 72.15 72.16 7.5K
12:48 72.15 72.15 72.11 72.12 11.7K
12:49 72.11 72.13 72.08 72.08 32.9K
12:50 72.09 72.16 72.09 72.12 18.1K
12:51 72.14 72.15 72.06 72.09 36.1K
12:52 72.09 72.13 72.06 72.07 16.8K
12:53 72.07 72.07 72.05 72.06 8.7K
12:54 72.05 72.06 72.05 72.05 36.9K
12:55 72.05 72.07 72.04 72.04 16.2K
12:56 72.04 72.07 72.04 72.07 6.6K
12:57 72.03 72.07 72.03 72.04 27.3K
12:58 72.04 72.07 72.04 72.06 55.5K
12:59 72.04 72.07 72.03 72.05 37.6K
13:00 72.05 72.08 72.03 72.08 23.7K
13:01 72.07 72.13 72.07 72.10 65.3K
13:02 72.12 72.13 72.10 72.13 5.4K
13:03 72.14 72.33 72.14 72.32 278.5K
13:04 72.31 72.31 72.24 72.26 87.7K
13:05 72.29 72.29 72.25 72.27 34.8K
13:06 72.27 72.29 72.27 72.29 23.0K
13:07 72.29 72.31 72.26 72.27 52.4K
13:08 72.29 72.29 72.25 72.28 25.3K
13:09 72.29 72.30 72.28 72.30 30.2K
13:10 72.27 72.30 72.27 72.28 9.6K
13:11 72.28 72.28 72.21 72.21 28.0K
13:12 72.21 72.26 72.21 72.24 17.3K
13:13 72.25 72.25 72.24 72.25 3.9K
13:14 72.24 72.27 72.24 72.27 205.5K
13:15 72.27 72.27 72.21 72.21 40.5K
13:16 72.22 72.25 72.21 72.25 63.4K
13:17 72.21 72.23 72.21 72.23 21.5K
13:18 72.21 72.22 72.20 72.20 104.3K
13:19 72.21 72.24 72.20 72.23 67.3K
13:20 72.24 72.24 72.20 72.20 157.4K
13:21 72.20 72.21 72.10 72.15 374.9K
13:22 72.13 72.24 72.13 72.23 32.9K
13:23 72.21 72.23 72.16 72.16 32.1K
13:24 72.18 72.18 72.10 72.12 49.3K
13:25 72.13 72.14 72.12 72.14 31.4K
13:26 72.11 72.15 72.11 72.13 25.9K
13:27 72.13 72.14 72.12 72.13 14.4K
13:28 72.13 72.20 72.11 72.20 21.6K
13:29 72.19 72.20 72.17 72.19 30.3K
13:30 72.18 72.18 72.12 72.12 19.4K
13:31 72.18 72.23 72.16 72.23 87.5K
13:32 72.24 72.30 72.23 72.30 149.2K
13:33 72.29 72.35 72.29 72.34 135.3K
13:34 72.35 72.35 72.27 72.27 37.4K
13:35 72.30 72.30 72.23 72.30 17.1K
13:36 72.27 72.30 72.24 72.28 23.1K
13:37 72.30 72.31 72.29 72.31 22.5K
13:38 72.28 72.29 72.25 72.27 10.8K
13:39 72.23 72.29 72.22 72.29 25.6K
13:40 72.29 72.30 72.21 72.25 12.7K
13:41 72.24 72.24 72.17 72.19 18.8K
13:42 72.17 72.19 72.13 72.18 32.2K
13:43 72.18 72.18 72.12 72.13 31.6K
13:44 72.12 72.14 72.10 72.14 36.6K
13:45 72.13 72.13 72.09 72.12 20.6K
13:46 72.10 72.12 72.10 72.10 17.8K
13:47 72.12 72.18 72.10 72.15 42.3K
13:48 72.15 72.16 72.12 72.15 11.6K
13:49 72.15 72.16 72.13 72.16 27.3K
13:50 72.17 72.17 72.12 72.13 169.3K
13:51 72.15 72.18 72.13 72.14 8.0K
13:52 72.14 72.16 72.11 72.11 14.6K
13:53 72.14 72.14 72.06 72.06 16.4K
13:54 72.09 72.09 72.02 72.02 50.3K
13:55 72.03 72.03 71.95 71.95 106.7K
13:56 71.95 72.01 71.90 72.01 193.6K
13:57 72.02 72.04 71.98 72.02 47.5K
13:58 72.01 72.04 72.01 72.03 24.0K
13:59 72.01 72.02 72.00 72.01 103.5K
14:00 72.01 72.05 72.01 72.01 148.1K
14:01 72.03 72.05 72.01 72.03 54.8K
14:02 72.03 72.08 72.02 72.08 26.0K
14:03 72.08 72.08 72.02 72.02 21.6K
14:04 72.05 72.09 72.02 72.08 43.2K
14:05 72.09 72.09 72.03 72.03 32.2K
14:06 72.02 72.03 72.02 72.02 26.0K
14:07 72.03 72.03 72.02 72.02 28.9K
14:08 72.07 72.09 72.07 72.08 87.6K
14:09 72.08 72.18 72.07 72.18 34.7K
14:10 72.15 72.19 72.15 72.19 59.7K
14:11 72.19 72.20 72.15 72.16 8.2K
14:12 72.17 72.18 72.12 72.13 19.5K
14:13 72.11 72.18 72.11 72.17 16.2K
14:14 72.16 72.18 72.15 72.15 29.4K
14:15 72.16 72.24 72.15 72.24 75.6K
14:16 72.24 72.24 72.21 72.23 36.3K
14:17 72.25 72.25 72.16 72.19 31.3K
14:18 72.20 72.21 72.14 72.14 28.8K
14:19 72.14 72.19 72.13 72.18 29.6K
14:20 72.17 72.24 72.17 72.24 48.1K
14:21 72.24 72.24 72.22 72.23 22.9K
14:22 72.23 72.24 72.21 72.22 52.2K
14:23 72.20 72.20 72.17 72.20 33.6K
14:24 72.20 72.20 72.11 72.13 10.6K
14:25 72.13 72.17 72.13 72.15 13.2K
14:26 72.15 72.16 72.12 72.13 38.2K
14:27 72.11 72.12 72.10 72.11 14.5K
14:28 72.12 72.15 72.11 72.11 12.0K
14:29 72.11 72.13 72.11 72.13 85.7K
14:30 72.13 72.14 72.12 72.12 12.2K
14:31 72.13 72.14 72.10 72.10 12.5K
14:32 72.10 72.14 72.10 72.14 26.3K
14:33 72.17 72.20 72.15 72.15 43.1K
14:34 72.16 72.16 72.12 72.13 23.4K
14:35 72.14 72.24 72.14 72.24 215.7K
14:36 72.24 72.25 72.23 72.23 45.9K
14:37 72.24 72.27 72.23 72.26 24.6K
14:38 72.26 72.26 72.16 72.16 16.1K
14:39 72.20 72.21 72.18 72.19 14.3K
14:40 72.20 72.25 72.17 72.23 54.9K
14:41 72.25 72.25 72.22 72.22 20.1K
14:42 72.22 72.26 72.22 72.24 37.4K
14:43 72.25 72.26 72.24 72.25 14.8K
14:44 72.30 72.34 72.30 72.34 328.9K
14:45 72.34 72.34 72.32 72.33 31.7K
14:46 72.33 72.45 72.33 72.45 183.8K
14:47 72.41 72.50 72.41 72.44 216.1K
14:48 72.49 72.57 72.48 72.52 291.2K
14:49 72.53 72.58 72.52 72.57 420.0K
14:50 72.57 72.58 72.55 72.55 34.4K
14:51 72.54 72.71 72.54 72.68 331.0K
14:52 72.66 72.68 72.60 72.63 67.9K
14:53 72.65 72.66 72.62 72.62 137.2K
14:54 72.63 72.64 72.42 72.45 765.4K
14:55 72.48 72.55 72.47 72.50 51.7K
14:56 72.51 72.54 72.49 72.50 21.9K
14:57 72.48 72.50 72.46 72.46 35.1K
14:58 72.46 72.51 72.46 72.51 79.5K
14:59 72.52 72.53 72.48 72.50 25.4K
15:00 72.52 72.53 72.49 72.49 43.3K
15:01 72.49 72.50 72.47 72.48 41.1K
15:02 72.47 72.48 72.46 72.48 230.2K
15:03 72.52 72.55 72.52 72.55 192.0K
15:04 72.55 72.60 72.55 72.57 555.9K
15:05 72.57 72.58 72.55 72.56 121.3K
15:06 72.57 72.60 72.57 72.59 405.5K
15:07 72.60 72.66 72.59 72.65 1,295.8K
15:08 72.67 72.68 72.62 72.68 313.0K
15:09 72.65 72.67 72.61 72.66 153.2K
15:10 72.65 72.68 72.63 72.67 213.7K
15:11 72.69 72.80 72.69 72.80 1,570.1K
15:12 72.80 72.90 72.78 72.89 2,640.6K
15:13 72.93 73.01 72.85 72.85 984.5K
15:14 72.85 72.87 72.78 72.81 316.0K
15:15 72.80 72.83 72.67 72.75 524.5K
15:16 72.74 72.84 72.71 72.82 334.8K
15:17 72.80 72.90 72.80 72.89 224.9K
15:18 72.89 72.93 72.85 72.90 265.1K
15:19 72.90 72.98 72.90 72.94 149.5K
15:20 72.94 72.96 72.86 72.96 1,040.2K
15:21 73.01 73.12 73.00 73.00 648.3K
15:22 73.00 73.02 72.89 73.01 134.1K
15:23 73.01 73.09 73.00 73.04 172.8K
15:24 73.02 73.05 72.97 73.02 279.1K
15:25 73.02 73.07 72.98 73.01 213.5K
15:26 73.02 73.05 73.00 73.03 128.9K
15:27 73.03 73.05 72.99 73.00 359.0K
15:28 73.00 73.00 72.92 72.96 134.5K
15:29 72.91 73.00 72.80 72.80 1,238.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし