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 73.55 73.55 73.55 73.55 7.9K
09:15 73.70 73.75 73.55 73.75 100.7K
09:16 73.75 73.80 73.67 73.70 46.3K
09:17 73.66 73.66 73.58 73.59 23.6K
09:18 73.62 73.65 73.55 73.56 213.0K
09:19 73.57 73.61 73.57 73.60 11.7K
09:20 73.60 73.72 73.60 73.66 22.9K
09:21 73.60 73.66 73.60 73.65 23.0K
09:22 73.64 73.65 73.59 73.61 58.0K
09:23 73.60 73.60 73.51 73.55 13.1K
09:24 73.54 73.55 73.53 73.53 16.5K
09:25 73.54 73.57 73.53 73.56 11.6K
09:26 73.58 73.59 73.51 73.59 36.3K
09:27 73.57 73.65 73.56 73.62 82.8K
09:28 73.61 73.61 73.55 73.58 8.1K
09:29 73.58 73.58 73.52 73.52 9.5K
09:30 73.53 73.66 73.53 73.60 26.3K
09:31 73.60 73.68 73.60 73.68 7.2K
09:32 73.65 73.67 73.63 73.63 14.6K
09:33 73.62 73.65 73.61 73.65 10.6K
09:34 73.66 73.66 73.61 73.64 8.7K
09:35 73.64 73.64 73.52 73.52 46.8K
09:36 73.53 73.53 73.51 73.51 8.1K
09:37 73.52 73.52 73.44 73.52 127.8K
09:38 73.55 73.55 73.51 73.52 10.3K
09:39 73.51 73.52 73.51 73.52 6.0K
09:40 73.52 73.52 73.43 73.43 34.1K
09:41 73.48 73.52 73.43 73.52 18.8K
09:42 73.51 73.52 73.51 73.51 5.8K
09:43 73.56 73.61 73.56 73.56 26.2K
09:44 73.56 73.60 73.53 73.53 14.7K
09:45 73.55 73.59 73.54 73.59 4.1K
09:46 73.54 73.56 73.49 73.55 33.2K
09:47 73.55 73.64 73.55 73.64 18.5K
09:48 73.65 73.65 73.58 73.58 23.1K
09:49 73.59 73.74 73.59 73.74 13.3K
09:50 73.71 73.74 73.71 73.73 2.0K
09:51 73.73 73.74 73.71 73.72 18.1K
09:52 73.73 73.75 73.71 73.75 6.6K
09:53 73.74 73.74 73.69 73.69 53.0K
09:54 73.68 73.69 73.65 73.65 47.5K
09:55 73.59 73.64 73.59 73.64 4.9K
09:56 73.63 73.63 73.55 73.56 23.6K
09:57 73.56 73.57 73.53 73.53 10.6K
09:58 73.54 73.54 73.51 73.52 26.7K
09:59 73.53 73.58 73.49 73.58 29.8K
10:00 73.58 73.64 73.58 73.64 10.2K
10:01 73.63 73.64 73.58 73.63 29.5K
10:02 73.64 73.64 73.61 73.61 2.9K
10:03 73.61 73.61 73.55 73.56 11.2K
10:04 73.55 73.56 73.55 73.56 3.0K
10:05 73.56 73.60 73.55 73.57 7.3K
10:06 73.58 73.61 73.57 73.61 8.0K
10:07 73.62 73.62 73.56 73.56 24.6K
10:08 73.56 73.56 73.52 73.52 5.0K
10:09 73.54 73.55 73.52 73.52 7.8K
10:10 73.53 73.53 73.46 73.49 14.7K
10:11 73.50 73.50 73.42 73.44 23.5K
10:12 73.44 73.44 73.37 73.37 194.6K
10:13 73.31 73.37 73.31 73.31 45.1K
10:14 73.31 73.34 73.25 73.31 24.3K
10:15 73.23 73.23 72.96 72.96 294.4K
10:16 73.00 73.12 73.00 73.08 53.5K
10:17 73.12 73.13 73.08 73.13 49.7K
10:18 73.13 73.19 73.08 73.10 34.9K
10:19 73.07 73.10 73.01 73.01 25.5K
10:20 73.06 73.06 73.00 73.00 16.3K
10:21 73.01 73.03 73.00 73.00 43.3K
10:22 73.00 73.03 72.97 73.03 67.0K
10:23 73.11 73.17 73.11 73.17 26.3K
10:24 73.16 73.30 73.16 73.30 148.8K
10:25 73.30 73.36 73.30 73.32 94.7K
10:26 73.34 73.38 73.32 73.33 20.3K
10:27 73.33 73.34 73.28 73.32 14.9K
10:28 73.30 73.32 73.29 73.32 11.0K
10:29 73.34 73.34 73.30 73.30 8.7K
10:30 73.31 73.31 73.29 73.29 3.1K
10:31 73.22 73.26 73.12 73.14 135.0K
10:32 73.14 73.15 73.12 73.15 20.6K
10:33 73.15 73.15 73.09 73.09 17.3K
10:34 73.12 73.17 73.12 73.14 11.1K
10:35 73.13 73.14 73.10 73.10 16.0K
10:36 73.09 73.15 73.09 73.15 9.4K
10:37 73.16 73.17 73.11 73.17 20.7K
10:38 73.17 73.29 73.17 73.29 32.6K
10:39 73.28 73.30 73.24 73.27 59.7K
10:40 73.28 73.28 73.24 73.28 14.2K
10:41 73.28 73.29 73.26 73.29 12.3K
10:42 73.27 73.31 73.27 73.31 19.5K
10:43 73.31 73.31 73.25 73.29 32.4K
10:44 73.29 73.30 73.26 73.28 7.8K
10:45 73.28 73.30 73.28 73.28 14.0K
10:46 73.31 73.38 73.31 73.33 129.9K
10:47 73.35 73.41 73.35 73.40 110.2K
10:48 73.40 73.41 73.35 73.35 72.0K
10:49 73.34 73.34 73.27 73.30 77.1K
10:50 73.27 73.29 73.27 73.27 6.0K
10:51 73.27 73.29 73.20 73.24 6.7K
10:52 73.24 73.24 73.19 73.20 6.5K
10:53 73.19 73.24 73.18 73.24 10.5K
10:54 73.24 73.25 73.23 73.23 9.6K
10:55 73.24 73.24 73.20 73.20 37.1K
10:56 73.22 73.22 73.19 73.21 4.1K
10:57 73.21 73.22 73.21 73.22 5.5K
10:58 73.22 73.22 73.20 73.21 7.0K
10:59 73.21 73.25 73.21 73.23 5.2K
11:00 73.22 73.23 73.21 73.22 8.9K
11:01 73.21 73.21 73.19 73.19 5.6K
11:02 73.20 73.23 73.20 73.23 18.7K
11:03 73.21 73.23 73.18 73.18 88.9K
11:04 73.18 73.30 73.17 73.30 41.8K
11:05 73.23 73.26 73.22 73.24 22.5K
11:06 73.23 73.25 73.22 73.25 6.3K
11:07 73.25 73.28 73.23 73.25 18.5K
11:08 73.21 73.23 73.17 73.23 39.7K
11:09 73.25 73.26 73.23 73.26 5.6K
11:10 73.26 73.30 73.23 73.30 13.8K
11:11 73.31 73.34 73.31 73.33 1.9K
11:12 73.34 73.40 73.34 73.36 35.5K
11:13 73.39 73.40 73.37 73.37 28.4K
11:14 73.37 73.41 73.35 73.35 11.2K
11:15 73.31 73.32 73.21 73.24 27.0K
11:16 73.24 73.30 73.24 73.25 31.3K
11:17 73.25 73.25 73.20 73.20 11.6K
11:18 73.20 73.20 73.14 73.14 199.7K
11:19 73.15 73.17 73.14 73.17 5.7K
11:20 73.17 73.25 73.17 73.25 3.5K
11:21 73.22 73.26 73.20 73.20 10.9K
11:22 73.22 73.22 73.18 73.18 35.9K
11:23 73.17 73.17 73.10 73.10 18.1K
11:24 73.15 73.15 73.10 73.13 33.2K
11:25 73.13 73.15 73.10 73.10 4.8K
11:26 73.12 73.15 73.11 73.11 3.6K
11:27 73.12 73.14 73.11 73.14 22.9K
11:28 73.14 73.14 73.10 73.11 7.5K
11:29 73.10 73.20 73.10 73.20 22.3K
11:30 73.20 73.23 73.19 73.23 20.5K
11:31 73.21 73.22 73.19 73.22 2.1K
11:32 73.23 73.24 73.22 73.22 12.8K
11:33 73.26 73.28 73.24 73.27 35.9K
11:34 73.27 73.31 73.27 73.30 17.4K
11:35 73.31 73.35 73.31 73.35 19.0K
11:36 73.33 73.33 73.28 73.29 17.0K
11:37 73.31 73.35 73.28 73.28 12.5K
11:38 73.29 73.34 73.29 73.31 11.4K
11:39 73.31 73.31 73.21 73.21 19.7K
11:40 73.23 73.23 73.20 73.23 2.7K
11:41 73.22 73.23 73.16 73.18 18.5K
11:42 73.15 73.15 73.13 73.14 8.8K
11:43 73.12 73.15 73.12 73.15 22.5K
11:44 73.14 73.17 73.14 73.17 26.1K
11:45 73.17 73.17 73.12 73.12 18.7K
11:46 73.11 73.12 73.01 73.02 118.5K
11:47 73.02 73.06 73.02 73.03 23.7K
11:48 73.04 73.06 73.04 73.05 4.0K
11:49 73.06 73.06 72.95 73.00 295.1K
11:50 73.02 73.02 72.97 72.98 6.7K
11:51 72.97 73.00 72.95 73.00 14.7K
11:52 73.00 73.06 72.98 73.03 9.3K
11:53 73.04 73.06 73.01 73.05 7.1K
11:54 73.00 73.04 73.00 73.02 124.7K
11:55 73.03 73.05 73.01 73.03 6.7K
11:56 73.03 73.05 73.01 73.03 6.6K
11:57 73.05 73.05 73.02 73.02 13.3K
11:58 73.02 73.04 72.95 72.99 17.2K
11:59 72.99 73.02 72.97 73.02 29.8K
12:00 73.05 73.05 73.00 73.00 11.0K
12:01 73.01 73.01 72.98 73.00 4.4K
12:02 73.00 73.05 72.99 73.01 8.3K
12:03 73.04 73.06 73.02 73.04 8.9K
12:04 73.07 73.10 73.04 73.04 23.8K
12:05 73.07 73.08 73.04 73.08 3.2K
12:06 73.08 73.10 73.08 73.10 6.6K
12:07 73.13 73.13 73.09 73.11 8.2K
12:08 73.13 73.13 73.11 73.13 6.2K
12:09 73.15 73.18 73.15 73.18 7.3K
12:10 73.18 73.18 73.15 73.16 18.6K
12:11 73.15 73.18 73.15 73.17 22.0K
12:12 73.15 73.15 73.10 73.13 11.9K
12:13 73.10 73.10 73.00 73.00 9.3K
12:14 72.95 72.98 72.90 72.96 83.0K
12:15 72.94 72.96 72.93 72.95 33.7K
12:16 72.94 72.97 72.94 72.97 14.9K
12:17 72.97 72.97 72.91 72.91 15.4K
12:18 72.92 72.93 72.90 72.90 26.6K
12:19 72.90 72.92 72.87 72.92 6.2K
12:20 72.90 72.94 72.90 72.93 8.3K
12:21 72.97 73.02 72.97 73.02 14.3K
12:22 73.00 73.05 73.00 73.04 8.7K
12:23 73.04 73.04 73.00 73.00 22.1K
12:24 73.01 73.02 72.99 73.00 27.3K
12:25 73.00 73.00 72.94 72.97 24.4K
12:26 73.00 73.00 72.98 72.99 31.3K
12:27 73.00 73.04 72.92 72.96 52.0K
12:28 72.95 73.04 72.93 73.04 41.8K
12:29 73.01 73.02 72.97 73.00 14.4K
12:30 73.00 73.03 72.97 73.02 35.9K
12:31 73.05 73.08 73.04 73.07 33.1K
12:32 73.05 73.06 73.00 73.00 37.2K
12:33 73.00 73.00 72.91 72.94 8.7K
12:34 72.94 73.00 72.94 72.94 15.2K
12:35 72.94 72.95 72.94 72.95 9.8K
12:36 72.91 72.97 72.91 72.97 13.8K
12:37 72.98 72.98 72.96 72.97 3.7K
12:38 72.97 73.00 72.97 72.99 22.0K
12:39 72.98 73.04 72.97 73.04 89.2K
12:40 73.04 73.06 73.02 73.03 8.5K
12:41 73.07 73.08 73.04 73.05 21.1K
12:42 73.05 73.05 73.00 73.05 15.8K
12:43 73.05 73.10 73.04 73.04 15.6K
12:44 73.06 73.07 73.06 73.07 8.0K
12:45 73.08 73.13 73.08 73.09 24.2K
12:46 73.09 73.10 72.99 73.02 34.8K
12:47 73.02 73.08 73.02 73.08 51.5K
12:48 73.08 73.12 73.07 73.11 10.6K
12:49 73.10 73.12 73.10 73.11 28.3K
12:50 73.11 73.15 73.11 73.15 19.2K
12:51 73.17 73.29 73.15 73.27 170.5K
12:52 73.30 73.31 73.30 73.31 47.5K
12:53 73.30 73.32 73.30 73.32 53.1K
12:54 73.32 73.32 73.30 73.32 253.0K
12:55 73.32 73.35 73.31 73.35 24.8K
12:56 73.34 73.39 73.34 73.37 200.6K
12:57 73.36 73.41 73.36 73.38 140.5K
12:58 73.43 73.43 73.36 73.36 210.3K
12:59 73.40 73.49 73.40 73.46 74.9K
13:00 73.47 73.49 73.46 73.46 34.8K
13:01 73.49 73.58 73.49 73.50 139.1K
13:02 73.51 73.60 73.41 73.42 60.2K
13:03 73.41 73.41 73.34 73.35 24.6K
13:04 73.35 73.35 73.32 73.33 12.5K
13:05 73.35 73.39 73.35 73.35 2.0K
13:06 73.38 73.40 73.36 73.40 7.6K
13:07 73.40 73.45 73.40 73.45 30.7K
13:08 73.46 73.49 73.38 73.38 41.1K
13:09 73.42 73.42 73.36 73.40 5.3K
13:10 73.39 73.40 73.39 73.39 1.9K
13:11 73.40 73.45 73.39 73.45 7.2K
13:12 73.44 73.47 73.43 73.47 15.3K
13:13 73.47 73.51 73.47 73.49 23.5K
13:14 73.49 73.51 73.49 73.50 6.5K
13:15 73.50 73.57 73.50 73.56 12.7K
13:16 73.56 73.60 73.56 73.59 32.9K
13:17 73.60 73.63 73.59 73.63 42.6K
13:18 73.61 73.67 73.60 73.65 42.6K
13:19 73.65 73.74 73.65 73.73 55.5K
13:20 73.72 73.73 73.63 73.63 97.3K
13:21 73.63 73.66 73.60 73.65 151.4K
13:22 73.65 73.66 73.57 73.57 36.6K
13:23 73.55 73.59 73.53 73.53 133.9K
13:24 73.56 73.62 73.56 73.62 10.3K
13:25 73.58 73.64 73.58 73.62 6.3K
13:26 73.63 73.72 73.63 73.72 22.6K
13:27 73.72 73.72 73.69 73.72 47.8K
13:28 73.71 73.76 73.70 73.76 77.1K
13:29 73.77 73.82 73.77 73.82 66.5K
13:30 73.84 74.08 73.84 74.08 372.7K
13:31 74.06 74.09 74.06 74.09 59.9K
13:32 74.09 74.09 73.91 73.91 95.0K
13:33 73.95 74.00 73.92 74.00 28.8K
13:34 74.00 74.06 74.00 74.04 53.5K
13:35 74.05 74.13 74.05 74.08 75.4K
13:36 74.10 74.18 74.10 74.12 154.7K
13:37 74.13 74.18 74.11 74.18 18.4K
13:38 74.18 74.22 74.14 74.15 69.3K
13:39 74.12 74.23 74.12 74.17 68.3K
13:40 74.13 74.18 74.13 74.17 17.3K
13:41 74.17 74.19 74.15 74.15 14.7K
13:42 74.15 74.17 74.13 74.13 13.1K
13:43 74.13 74.13 74.10 74.12 59.9K
13:44 74.10 74.13 74.05 74.06 28.4K
13:45 74.11 74.18 74.11 74.18 19.6K
13:46 74.20 74.20 74.10 74.11 40.7K
13:47 74.12 74.17 74.12 74.17 14.3K
13:48 74.13 74.30 74.13 74.30 144.2K
13:49 74.30 74.33 74.17 74.19 123.6K
13:50 74.23 74.23 74.17 74.17 14.1K
13:51 74.11 74.11 74.04 74.04 46.3K
13:52 74.04 74.07 74.04 74.07 19.4K
13:53 74.07 74.18 74.05 74.18 28.1K
13:54 74.14 74.37 74.14 74.33 71.6K
13:55 74.34 74.43 74.33 74.43 91.3K
13:56 74.40 74.45 74.39 74.44 47.3K
13:57 74.43 74.45 74.40 74.40 63.5K
13:58 74.40 74.45 74.40 74.41 40.6K
13:59 74.43 74.47 74.43 74.43 54.3K
14:00 74.47 74.56 74.45 74.56 151.9K
14:01 74.57 74.60 74.51 74.51 150.6K
14:02 74.44 74.54 74.43 74.51 63.0K
14:03 74.54 74.55 74.52 74.55 65.5K
14:04 74.55 74.61 74.50 74.61 127.8K
14:05 74.62 74.67 74.62 74.63 213.6K
14:06 74.64 74.64 74.62 74.62 64.4K
14:07 74.62 74.64 74.39 74.39 93.0K
14:08 74.42 74.44 74.32 74.32 61.0K
14:09 74.33 74.40 74.33 74.38 68.4K
14:10 74.38 74.43 74.37 74.39 15.1K
14:11 74.37 74.37 74.33 74.33 41.0K
14:12 74.32 74.40 74.32 74.36 76.9K
14:13 74.37 74.42 74.35 74.42 21.6K
14:14 74.43 74.43 74.27 74.27 53.6K
14:15 74.27 74.31 74.24 74.31 41.7K
14:16 74.31 74.34 74.29 74.34 52.8K
14:17 74.32 74.35 74.30 74.31 39.1K
14:18 74.30 74.31 74.25 74.31 125.5K
14:19 74.32 74.38 74.31 74.38 30.8K
14:20 74.36 74.45 74.35 74.43 93.5K
14:21 74.40 74.43 74.39 74.39 177.3K
14:22 74.41 74.42 74.39 74.40 7.9K
14:23 74.40 74.42 74.36 74.39 22.7K
14:24 74.39 74.39 74.33 74.37 34.6K
14:25 74.33 74.37 74.31 74.31 25.0K
14:26 74.28 74.33 74.27 74.30 14.3K
14:27 74.30 74.31 74.30 74.31 13.2K
14:28 74.31 74.35 74.28 74.33 32.3K
14:29 74.37 74.38 74.33 74.33 12.2K
14:30 74.31 74.39 74.31 74.36 16.1K
14:31 74.37 74.38 74.34 74.35 28.6K
14:32 74.34 74.38 74.31 74.35 43.6K
14:33 74.34 74.37 74.32 74.37 18.2K
14:34 74.34 74.37 74.28 74.28 14.4K
14:35 74.32 74.32 74.18 74.19 46.7K
14:36 74.20 74.23 74.12 74.12 33.2K
14:37 74.17 74.20 74.17 74.18 131.2K
14:38 74.20 74.20 74.19 74.19 8.7K
14:39 74.18 74.20 74.17 74.17 18.8K
14:40 74.16 74.20 74.16 74.18 17.3K
14:41 74.20 74.27 74.20 74.25 19.3K
14:42 74.27 74.30 74.27 74.27 22.0K
14:43 74.28 74.31 74.25 74.25 77.5K
14:44 74.28 74.28 74.17 74.17 11.5K
14:45 74.19 74.22 74.18 74.19 11.6K
14:46 74.20 74.46 74.20 74.42 84.1K
14:47 74.42 74.46 74.41 74.43 14.0K
14:48 74.43 74.44 74.41 74.44 21.9K
14:49 74.43 74.43 74.41 74.41 42.8K
14:50 74.42 74.44 74.40 74.41 14.9K
14:51 74.41 74.45 74.41 74.42 18.4K
14:52 74.43 74.43 74.39 74.42 9.9K
14:53 74.40 74.40 74.35 74.40 21.4K
14:54 74.38 74.42 74.36 74.36 27.7K
14:55 74.36 74.40 74.36 74.40 36.5K
14:56 74.42 74.49 74.42 74.47 41.6K
14:57 74.48 74.48 74.43 74.43 26.6K
14:58 74.43 74.46 74.42 74.42 31.7K
14:59 74.43 74.48 74.42 74.43 85.3K
15:00 74.44 74.44 74.35 74.38 71.8K
15:01 74.35 74.38 74.33 74.36 31.2K
15:02 74.35 74.38 74.35 74.36 24.9K
15:03 74.36 74.37 74.36 74.36 31.2K
15:04 74.36 74.39 74.32 74.32 24.5K
15:05 74.34 74.35 74.29 74.29 60.3K
15:06 74.30 74.33 74.30 74.32 57.4K
15:07 74.32 74.44 74.32 74.44 137.7K
15:08 74.44 74.49 74.41 74.49 61.6K
15:09 74.46 74.55 74.46 74.55 210.1K
15:10 74.54 74.59 74.51 74.57 118.2K
15:11 74.59 74.59 74.50 74.51 61.9K
15:12 74.51 74.56 74.50 74.56 87.1K
15:13 74.53 74.54 74.50 74.51 29.7K
15:14 74.55 74.58 74.54 74.54 45.1K
15:15 74.56 74.58 74.53 74.58 99.9K
15:16 74.55 74.58 74.55 74.56 235.5K
15:17 74.55 74.55 74.48 74.48 70.0K
15:18 74.48 74.50 74.48 74.49 66.1K
15:19 74.50 74.55 74.50 74.55 51.3K
15:20 74.60 74.65 74.57 74.65 416.4K
15:21 74.65 74.67 74.65 74.66 104.7K
15:22 74.67 74.68 74.65 74.68 78.1K
15:23 74.68 74.68 74.61 74.64 156.1K
15:24 74.65 74.65 74.60 74.60 87.7K
15:25 74.60 74.63 74.60 74.60 124.2K
15:26 74.59 74.59 74.53 74.55 95.1K
15:27 74.55 74.58 74.53 74.58 178.9K
15:28 74.58 74.58 74.56 74.58 63.9K
15:29 74.58 74.60 74.53 74.53 174.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし