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 73.16 73.16 73.16 73.16 114.6K
09:15 73.42 73.55 73.20 73.49 745.4K
09:16 73.47 73.59 73.41 73.59 522.8K
09:17 73.55 73.64 73.50 73.64 479.9K
09:18 73.65 73.80 73.60 73.69 572.0K
09:19 73.74 73.78 73.65 73.65 264.8K
09:20 73.69 73.72 73.66 73.68 308.0K
09:21 73.70 73.79 73.70 73.79 216.6K
09:22 73.83 73.90 73.78 73.80 680.9K
09:23 73.79 73.89 73.70 73.83 395.3K
09:24 73.83 73.89 73.78 73.87 295.2K
09:25 73.87 73.92 73.72 73.82 378.5K
09:26 73.82 73.90 73.80 73.88 145.5K
09:27 73.91 73.91 73.87 73.87 155.6K
09:28 73.88 73.90 73.88 73.90 273.6K
09:29 73.90 73.94 73.88 73.92 231.7K
09:30 73.90 73.90 73.75 73.75 354.8K
09:31 73.74 73.77 73.70 73.77 245.0K
09:32 73.74 73.79 73.72 73.79 101.4K
09:33 73.77 73.85 73.77 73.85 62.6K
09:34 73.72 73.85 73.67 73.74 300.9K
09:35 73.75 73.79 73.71 73.71 161.8K
09:36 73.74 73.84 73.71 73.75 227.6K
09:37 73.82 73.82 73.67 73.67 100.8K
09:38 73.66 73.73 73.66 73.70 62.2K
09:39 73.70 73.70 73.59 73.59 131.9K
09:40 73.59 73.69 73.58 73.67 68.6K
09:41 73.66 73.76 73.66 73.71 71.9K
09:42 73.64 73.69 73.59 73.68 114.1K
09:43 73.66 73.70 73.62 73.65 27.2K
09:44 73.65 73.65 73.56 73.60 45.4K
09:45 73.58 73.61 73.55 73.61 59.5K
09:46 73.56 73.59 73.43 73.44 132.7K
09:47 73.43 73.51 73.43 73.46 256.8K
09:48 73.49 73.50 73.45 73.49 85.7K
09:49 73.50 73.53 73.45 73.49 64.8K
09:50 73.46 73.50 73.45 73.50 34.4K
09:51 73.54 73.54 73.48 73.48 52.6K
09:52 73.48 73.48 73.45 73.48 34.4K
09:53 73.48 73.50 73.47 73.49 48.7K
09:54 73.50 73.51 73.43 73.44 129.9K
09:55 73.46 73.51 73.46 73.51 34.5K
09:56 73.53 73.54 73.50 73.54 108.1K
09:57 73.58 73.59 73.54 73.54 68.7K
09:58 73.56 73.64 73.56 73.63 60.4K
09:59 73.63 73.67 73.60 73.62 79.9K
10:00 73.60 73.67 73.60 73.60 35.3K
10:01 73.62 73.62 73.57 73.57 75.6K
10:02 73.60 73.60 73.57 73.60 41.8K
10:03 73.59 73.59 73.41 73.50 103.9K
10:04 73.46 73.55 73.46 73.52 83.7K
10:05 73.55 73.61 73.51 73.58 43.0K
10:06 73.61 73.63 73.58 73.61 53.1K
10:07 73.63 73.65 73.62 73.65 77.3K
10:08 73.65 73.70 73.61 73.63 111.2K
10:09 73.62 73.64 73.60 73.64 41.4K
10:10 73.61 73.64 73.51 73.54 311.0K
10:11 73.56 73.59 73.53 73.59 62.6K
10:12 73.57 73.61 73.57 73.60 23.4K
10:13 73.63 73.63 73.50 73.56 173.2K
10:14 73.57 73.58 73.53 73.55 33.4K
10:15 73.58 73.63 73.55 73.62 59.3K
10:16 73.59 73.68 73.59 73.63 100.3K
10:17 73.64 73.65 73.63 73.64 49.7K
10:18 73.64 73.74 73.61 73.74 71.8K
10:19 73.71 73.72 73.65 73.70 124.0K
10:20 73.68 73.70 73.61 73.61 49.9K
10:21 73.66 73.66 73.58 73.59 32.0K
10:22 73.60 73.60 73.58 73.60 12.6K
10:23 73.60 73.62 73.55 73.60 48.4K
10:24 73.60 73.60 73.56 73.59 24.6K
10:25 73.61 73.61 73.55 73.55 26.9K
10:26 73.55 73.60 73.53 73.60 42.2K
10:27 73.58 73.60 73.56 73.58 17.2K
10:28 73.59 73.60 73.56 73.59 56.9K
10:29 73.60 73.60 73.53 73.54 55.4K
10:30 73.55 73.58 73.53 73.56 19.7K
10:31 73.55 73.60 73.55 73.58 17.4K
10:32 73.58 73.72 73.58 73.68 297.4K
10:33 73.69 73.72 73.69 73.70 71.1K
10:34 73.70 73.72 73.70 73.72 65.4K
10:35 73.72 73.81 73.72 73.81 78.7K
10:36 73.83 73.89 73.76 73.77 108.3K
10:37 73.80 73.80 73.75 73.75 41.9K
10:38 73.75 73.77 73.73 73.73 36.4K
10:39 73.75 73.75 73.65 73.65 33.6K
10:40 73.66 73.73 73.66 73.72 35.2K
10:41 73.72 73.75 73.72 73.74 25.8K
10:42 73.74 73.82 73.74 73.77 63.2K
10:43 73.82 73.82 73.75 73.75 64.9K
10:44 73.76 73.79 73.76 73.78 27.6K
10:45 73.75 73.75 73.66 73.75 60.9K
10:46 73.75 73.80 73.68 73.80 47.9K
10:47 73.80 73.81 73.74 73.76 50.1K
10:48 73.76 73.79 73.73 73.79 21.5K
10:49 73.79 73.86 73.77 73.82 75.2K
10:50 73.82 73.87 73.79 73.85 66.5K
10:51 73.83 73.86 73.70 73.70 36.8K
10:52 73.70 73.82 73.70 73.73 14.6K
10:53 73.74 73.77 73.70 73.71 49.7K
10:54 73.71 73.77 73.70 73.72 26.1K
10:55 73.75 73.77 73.71 73.71 18.1K
10:56 73.71 73.71 73.67 73.69 29.0K
10:57 73.69 73.76 73.69 73.71 28.7K
10:58 73.71 73.78 73.71 73.75 19.5K
10:59 73.78 73.78 73.75 73.75 29.3K
11:00 73.74 73.86 73.73 73.86 201.0K
11:01 73.89 73.93 73.89 73.92 131.5K
11:02 73.87 73.99 73.87 73.99 251.0K
11:03 73.98 74.00 73.90 73.93 138.0K
11:04 73.90 73.93 73.87 73.87 59.8K
11:05 73.90 73.91 73.86 73.90 56.7K
11:06 73.90 73.99 73.90 73.95 62.0K
11:07 73.96 73.99 73.94 73.97 66.7K
11:08 73.93 73.97 73.92 73.96 45.1K
11:09 73.96 73.98 73.93 73.93 30.2K
11:10 73.93 73.93 73.87 73.87 78.5K
11:11 73.90 73.97 73.87 73.97 223.0K
11:12 73.98 74.07 73.98 74.03 1,362.8K
11:13 74.04 74.09 74.04 74.08 121.2K
11:14 74.08 74.08 74.04 74.05 72.8K
11:15 74.05 74.13 74.05 74.13 112.9K
11:16 74.13 74.17 74.09 74.12 122.5K
11:17 74.12 74.16 74.10 74.15 87.8K
11:18 74.15 74.20 74.11 74.19 107.4K
11:19 74.20 74.20 74.15 74.15 251.0K
11:20 74.12 74.15 74.10 74.15 50.7K
11:21 74.16 74.20 74.13 74.18 101.1K
11:22 74.19 74.20 74.10 74.13 80.7K
11:23 74.11 74.14 74.10 74.12 79.2K
11:24 74.12 74.12 74.04 74.06 98.7K
11:25 74.06 74.06 73.96 74.00 67.0K
11:26 74.00 74.03 73.98 74.00 106.7K
11:27 74.00 74.03 73.98 74.02 23.7K
11:28 74.00 74.06 74.00 74.06 30.9K
11:29 74.06 74.12 74.05 74.10 67.3K
11:30 74.09 74.10 73.99 73.99 94.3K
11:31 73.99 73.99 73.94 73.95 97.0K
11:32 73.95 73.98 73.93 73.95 58.8K
11:33 73.95 73.98 73.94 73.95 52.2K
11:34 73.98 74.02 73.95 74.02 55.3K
11:35 74.01 74.06 74.01 74.05 50.2K
11:36 74.06 74.15 74.06 74.15 93.0K
11:37 74.16 74.22 74.16 74.22 130.2K
11:38 74.22 74.24 74.14 74.16 217.5K
11:39 74.14 74.17 74.10 74.13 64.6K
11:40 74.13 74.14 74.11 74.13 82.4K
11:41 74.12 74.14 74.04 74.04 2,331.2K
11:42 74.08 74.08 73.98 73.99 62.3K
11:43 74.00 74.02 73.98 73.98 30.0K
11:44 73.96 73.99 73.91 73.91 40.4K
11:45 73.89 73.90 73.79 73.81 151.9K
11:46 73.83 73.86 73.79 73.84 51.3K
11:47 73.84 73.91 73.84 73.90 35.7K
11:48 73.88 73.90 73.84 73.85 35.4K
11:49 73.85 73.91 73.85 73.91 25.4K
11:50 73.90 73.94 73.76 73.77 271.9K
11:51 73.79 73.85 73.78 73.85 82.5K
11:52 73.85 73.86 73.80 73.84 21.6K
11:53 73.82 73.85 73.80 73.81 24.0K
11:54 73.85 73.85 73.79 73.79 35.0K
11:55 73.79 73.85 73.79 73.85 36.7K
11:56 73.83 73.84 73.80 73.80 31.1K
11:57 73.77 73.85 73.77 73.84 29.5K
11:58 73.84 73.90 73.82 73.90 18.2K
11:59 73.87 73.92 73.86 73.92 49.2K
12:00 73.92 73.94 73.87 73.87 37.7K
12:01 73.92 73.94 73.90 73.90 24.8K
12:02 73.91 73.92 73.86 73.90 27.6K
12:03 73.90 73.92 73.88 73.91 7.7K
12:04 73.90 73.95 73.87 73.95 27.1K
12:05 73.95 73.95 73.92 73.92 21.5K
12:06 73.92 74.00 73.92 74.00 16.9K
12:07 74.00 74.01 73.98 73.99 85.7K
12:08 74.00 74.02 73.95 74.00 48.8K
12:09 74.00 74.05 73.99 74.05 70.1K
12:10 74.04 74.05 73.98 74.00 45.7K
12:11 74.00 74.06 74.00 74.06 38.0K
12:12 74.06 74.14 74.03 74.14 117.2K
12:13 74.10 74.10 74.07 74.08 73.6K
12:14 74.09 74.10 74.05 74.10 36.2K
12:15 74.10 74.13 74.06 74.09 89.3K
12:16 74.10 74.10 74.05 74.09 40.6K
12:17 74.06 74.10 74.05 74.05 27.0K
12:18 74.09 74.10 74.06 74.08 175.7K
12:19 74.09 74.10 74.05 74.05 52.5K
12:20 74.06 74.13 74.06 74.12 335.0K
12:21 74.12 74.15 74.09 74.15 161.3K
12:22 74.15 74.15 74.12 74.12 21.4K
12:23 74.12 74.15 74.12 74.12 66.9K
12:24 74.10 74.10 74.05 74.07 82.6K
12:25 74.06 74.09 74.02 74.02 22.3K
12:26 74.00 74.01 73.97 73.97 20.0K
12:27 73.95 73.98 73.92 73.98 15.9K
12:28 73.98 74.00 73.98 74.00 25.4K
12:29 74.00 74.00 73.99 74.00 11.2K
12:30 74.00 74.00 73.97 74.00 48.3K
12:31 73.98 74.01 73.96 73.96 34.8K
12:32 74.00 74.00 73.93 73.93 42.0K
12:33 73.96 73.97 73.94 73.96 9.6K
12:34 73.99 73.99 73.96 73.98 13.5K
12:35 73.98 74.00 73.98 74.00 22.3K
12:36 74.00 74.03 73.99 73.99 42.1K
12:37 74.01 74.10 74.01 74.08 17.8K
12:38 74.09 74.10 74.07 74.08 135.3K
12:39 74.08 74.09 74.07 74.07 28.1K
12:40 74.08 74.11 74.07 74.10 53.6K
12:41 74.13 74.15 74.10 74.13 18.3K
12:42 74.13 74.15 74.13 74.13 28.3K
12:43 74.13 74.14 74.12 74.14 41.5K
12:44 74.12 74.13 74.09 74.09 41.8K
12:45 74.08 74.15 74.08 74.12 57.4K
12:46 74.11 74.20 74.11 74.20 144.6K
12:47 74.22 74.28 74.22 74.28 197.9K
12:48 74.28 74.28 74.16 74.16 75.8K
12:49 74.20 74.20 74.12 74.14 48.6K
12:50 74.13 74.14 74.10 74.11 25.5K
12:51 74.11 74.14 74.03 74.05 54.1K
12:52 74.05 74.05 73.97 73.97 33.5K
12:53 73.97 73.97 73.90 73.95 46.0K
12:54 73.97 74.04 73.97 74.02 20.2K
12:55 74.01 74.06 74.01 74.05 21.2K
12:56 74.05 74.05 73.97 74.00 24.4K
12:57 74.00 74.04 73.98 74.01 22.8K
12:58 74.03 74.05 73.98 73.98 27.5K
12:59 74.00 74.00 73.98 73.99 35.9K
13:00 73.99 74.04 73.99 74.00 14.1K
13:01 74.00 74.03 74.00 74.03 14.4K
13:02 74.01 74.05 74.00 74.02 23.4K
13:03 74.02 74.08 74.02 74.03 36.0K
13:04 74.06 74.11 74.06 74.11 18.9K
13:05 74.11 74.13 74.11 74.12 208.0K
13:06 74.12 74.15 74.07 74.13 42.2K
13:07 74.13 74.14 74.09 74.11 29.7K
13:08 74.11 74.23 74.11 74.23 441.9K
13:09 74.22 74.27 74.22 74.25 64.8K
13:10 74.25 74.26 74.15 74.20 41.7K
13:11 74.16 74.25 74.16 74.25 55.5K
13:12 74.25 74.25 74.20 74.22 14.9K
13:13 74.20 74.23 74.18 74.21 27.6K
13:14 74.22 74.23 74.16 74.20 25.5K
13:15 74.20 74.25 74.20 74.23 67.0K
13:16 74.24 74.26 74.24 74.25 36.4K
13:17 74.22 74.29 74.22 74.29 152.1K
13:18 74.33 74.34 74.30 74.33 43.4K
13:19 74.33 74.39 74.33 74.38 83.8K
13:20 74.39 74.44 74.38 74.38 166.1K
13:21 74.41 74.44 74.39 74.42 55.6K
13:22 74.38 74.39 74.31 74.31 57.7K
13:23 74.31 74.35 74.31 74.35 24.3K
13:24 74.32 74.36 74.32 74.36 167.0K
13:25 74.35 74.36 74.27 74.33 77.3K
13:26 74.30 74.34 74.29 74.31 52.1K
13:27 74.34 74.34 74.30 74.34 31.8K
13:28 74.35 74.35 74.31 74.35 17.6K
13:29 74.35 74.37 74.35 74.37 20.5K
13:30 74.37 74.40 74.37 74.38 65.3K
13:31 74.39 74.40 74.35 74.40 38.4K
13:32 74.40 74.40 74.33 74.34 123.0K
13:33 74.38 74.38 74.33 74.35 32.8K
13:34 74.32 74.35 74.32 74.35 34.2K
13:35 74.35 74.35 74.23 74.26 82.8K
13:36 74.26 74.26 74.17 74.20 40.3K
13:37 74.20 74.22 74.19 74.20 32.6K
13:38 74.20 74.20 74.10 74.13 188.0K
13:39 74.13 74.18 74.13 74.17 14.5K
13:40 74.18 74.29 74.18 74.25 27.8K
13:41 74.25 74.26 74.20 74.20 35.7K
13:42 74.20 74.25 74.20 74.24 8.4K
13:43 74.24 74.29 74.24 74.28 29.2K
13:44 74.29 74.31 74.28 74.31 42.7K
13:45 74.31 74.31 74.26 74.31 25.4K
13:46 74.32 74.33 74.31 74.31 42.2K
13:47 74.30 74.31 74.27 74.29 63.9K
13:48 74.27 74.33 74.27 74.31 30.0K
13:49 74.32 74.34 74.29 74.30 25.8K
13:50 74.33 74.35 74.33 74.34 22.6K
13:51 74.34 74.35 74.30 74.33 32.3K
13:52 74.33 74.33 74.27 74.28 33.8K
13:53 74.31 74.32 74.30 74.31 33.6K
13:54 74.32 74.32 74.29 74.29 48.5K
13:55 74.31 74.34 74.29 74.29 42.2K
13:56 74.31 74.34 74.30 74.32 16.2K
13:57 74.31 74.37 74.31 74.35 50.5K
13:58 74.36 74.40 74.36 74.38 42.4K
13:59 74.35 74.38 74.35 74.37 30.6K
14:00 74.37 74.39 74.37 74.39 57.8K
14:01 74.39 74.40 74.36 74.36 29.8K
14:02 74.37 74.37 74.33 74.34 19.2K
14:03 74.36 74.38 74.36 74.38 22.2K
14:04 74.38 74.40 74.34 74.40 19.1K
14:05 74.39 74.40 74.38 74.39 57.2K
14:06 74.39 74.39 74.33 74.39 26.7K
14:07 74.36 74.44 74.36 74.44 126.5K
14:08 74.43 74.45 74.42 74.45 89.7K
14:09 74.47 74.47 74.43 74.47 105.6K
14:10 74.46 74.48 74.44 74.48 29.4K
14:11 74.45 74.49 74.43 74.49 146.4K
14:12 74.49 74.49 74.42 74.42 35.6K
14:13 74.40 74.42 74.35 74.35 95.6K
14:14 74.31 74.35 74.31 74.35 34.5K
14:15 74.35 74.39 74.35 74.36 7.9K
14:16 74.36 74.37 74.33 74.33 41.4K
14:17 74.33 74.34 74.27 74.27 36.4K
14:18 74.28 74.31 74.27 74.29 24.2K
14:19 74.29 74.29 74.20 74.25 66.3K
14:20 74.27 74.27 74.17 74.19 77.2K
14:21 74.19 74.20 74.16 74.20 29.7K
14:22 74.20 74.24 74.20 74.24 24.9K
14:23 74.25 74.28 74.25 74.25 26.7K
14:24 74.25 74.28 74.22 74.22 43.6K
14:25 74.27 74.28 74.25 74.28 21.2K
14:26 74.28 74.30 74.28 74.28 22.6K
14:27 74.26 74.29 74.25 74.27 22.7K
14:28 74.28 74.29 74.25 74.29 16.2K
14:29 74.27 74.32 74.27 74.30 67.4K
14:30 74.30 74.35 74.30 74.33 36.8K
14:31 74.32 74.35 74.30 74.34 36.2K
14:32 74.35 74.35 74.32 74.33 27.3K
14:33 74.33 74.33 74.27 74.28 17.9K
14:34 74.27 74.30 74.25 74.25 46.5K
14:35 74.27 74.29 74.22 74.28 43.8K
14:36 74.26 74.30 74.25 74.29 15.7K
14:37 74.30 74.30 74.26 74.26 17.2K
14:38 74.26 74.29 74.23 74.27 33.7K
14:39 74.27 74.28 74.25 74.25 13.9K
14:40 74.28 74.28 74.21 74.21 28.4K
14:41 74.24 74.24 74.17 74.21 83.1K
14:42 74.24 74.24 74.17 74.18 27.2K
14:43 74.21 74.21 74.14 74.14 43.2K
14:44 74.14 74.18 74.11 74.14 54.9K
14:45 74.14 74.18 74.14 74.15 29.1K
14:46 74.15 74.19 74.15 74.18 18.9K
14:47 74.19 74.22 74.16 74.22 40.5K
14:48 74.20 74.26 74.19 74.26 50.4K
14:49 74.27 74.28 74.24 74.24 27.2K
14:50 74.22 74.27 74.22 74.27 39.0K
14:51 74.26 74.30 74.25 74.26 16.5K
14:52 74.27 74.35 74.27 74.34 76.9K
14:53 74.35 74.40 74.33 74.34 94.6K
14:54 74.34 74.36 74.28 74.33 24.3K
14:55 74.33 74.34 74.30 74.31 20.9K
14:56 74.28 74.34 74.26 74.29 78.4K
14:57 74.28 74.29 74.24 74.27 38.4K
14:58 74.27 74.29 74.25 74.27 56.7K
14:59 74.28 74.28 74.23 74.25 51.6K
15:00 74.28 74.43 74.28 74.40 254.0K
15:01 74.43 74.44 74.39 74.41 74.6K
15:02 74.43 74.43 74.39 74.41 75.3K
15:03 74.42 74.43 74.37 74.43 49.8K
15:04 74.40 74.42 74.39 74.40 40.2K
15:05 74.41 74.43 74.40 74.40 57.9K
15:06 74.41 74.42 74.36 74.38 70.4K
15:07 74.40 74.40 74.36 74.37 96.4K
15:08 74.38 74.39 74.37 74.39 77.9K
15:09 74.38 74.39 74.33 74.36 58.2K
15:10 74.38 74.38 74.37 74.37 75.4K
15:11 74.38 74.39 74.35 74.35 90.3K
15:12 74.34 74.35 74.31 74.34 72.5K
15:13 74.34 74.35 74.31 74.31 86.3K
15:14 74.31 74.31 74.27 74.31 102.0K
15:15 74.30 74.30 74.27 74.30 346.7K
15:16 74.31 74.34 74.30 74.34 156.3K
15:17 74.35 74.35 74.34 74.35 112.2K
15:18 74.36 74.36 74.32 74.32 122.9K
15:19 74.34 74.35 74.33 74.35 125.7K
15:20 74.34 74.34 74.26 74.30 204.7K
15:21 74.29 74.30 74.27 74.29 105.0K
15:22 74.27 74.27 74.22 74.22 98.9K
15:23 74.23 74.24 74.22 74.23 137.0K
15:24 74.23 74.23 74.19 74.19 270.7K
15:25 74.20 74.22 74.18 74.19 113.3K
15:26 74.19 74.22 74.17 74.22 95.4K
15:27 74.22 74.22 74.17 74.22 102.0K
15:28 74.18 74.20 74.18 74.19 120.2K
15:29 74.15 74.29 74.15 74.29 259.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし