NMDC (NMDC)

NMDC
🏛️ インド →
75.03
最終更新: 2025-09-29
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 75.25 75.25 75.25 75.25 101.2K
09:15 75.19 75.33 75.04 75.22 650.3K
09:16 75.25 75.29 75.15 75.29 178.1K
09:17 75.30 75.30 75.13 75.13 146.0K
09:18 75.15 75.17 74.84 74.90 312.1K
09:19 74.84 74.84 74.71 74.79 148.1K
09:20 74.85 74.92 74.82 74.82 61.1K
09:21 74.82 74.82 74.70 74.72 58.8K
09:22 74.73 74.75 74.65 74.66 88.1K
09:23 74.60 74.68 74.59 74.63 33.4K
09:24 74.63 74.65 74.57 74.60 100.8K
09:25 74.60 74.60 74.54 74.54 49.8K
09:26 74.52 74.59 74.52 74.59 44.0K
09:27 74.60 74.76 74.60 74.76 74.7K
09:28 74.75 74.75 74.68 74.74 28.3K
09:29 74.73 74.75 74.69 74.74 46.3K
09:30 74.74 74.74 74.71 74.73 14.8K
09:31 74.73 74.74 74.71 74.71 29.6K
09:32 74.66 74.72 74.65 74.67 47.6K
09:33 74.64 74.68 74.62 74.66 33.9K
09:34 74.62 74.62 74.49 74.49 130.1K
09:35 74.50 74.54 74.45 74.47 22.5K
09:36 74.54 74.66 74.54 74.66 186.5K
09:37 74.65 74.65 74.60 74.63 35.5K
09:38 74.63 74.63 74.56 74.56 31.3K
09:39 74.56 74.60 74.56 74.57 28.5K
09:40 74.55 74.60 74.53 74.55 43.0K
09:41 74.56 74.60 74.55 74.58 24.9K
09:42 74.58 74.58 74.54 74.54 14.2K
09:43 74.53 74.58 74.53 74.54 38.5K
09:44 74.57 74.70 74.53 74.61 141.0K
09:45 74.63 74.65 74.59 74.65 27.6K
09:46 74.62 74.67 74.61 74.65 30.4K
09:47 74.63 74.64 74.57 74.60 14.3K
09:48 74.56 74.58 74.53 74.55 26.9K
09:49 74.56 74.61 74.56 74.59 17.1K
09:50 74.60 74.63 74.58 74.59 16.5K
09:51 74.60 74.60 74.58 74.58 53.2K
09:52 74.54 74.54 74.33 74.33 243.4K
09:53 74.31 74.40 74.31 74.40 42.5K
09:54 74.36 74.38 74.35 74.36 59.2K
09:55 74.38 74.46 74.38 74.44 35.8K
09:56 74.46 74.46 74.41 74.43 20.5K
09:57 74.40 74.42 74.40 74.41 9.9K
09:58 74.41 74.41 74.37 74.38 30.3K
09:59 74.37 74.42 74.37 74.40 12.5K
10:00 74.40 74.43 74.38 74.40 20.7K
10:01 74.45 74.45 74.37 74.40 32.8K
10:02 74.40 74.43 74.40 74.40 16.0K
10:03 74.43 74.56 74.43 74.56 206.7K
10:04 74.55 74.55 74.50 74.55 13.4K
10:05 74.53 74.68 74.52 74.68 45.2K
10:06 74.72 75.12 74.72 75.10 593.5K
10:07 75.12 75.17 75.03 75.03 156.3K
10:08 75.10 75.20 75.03 75.16 253.2K
10:09 75.18 75.19 75.04 75.04 229.1K
10:10 75.04 75.13 75.03 75.03 91.9K
10:11 75.08 75.08 74.94 75.03 131.1K
10:12 75.06 75.14 75.04 75.10 89.6K
10:13 75.09 75.28 75.09 75.24 430.8K
10:14 75.26 75.26 75.20 75.20 131.7K
10:15 75.23 75.23 75.07 75.07 72.3K
10:16 75.12 75.13 75.07 75.10 39.7K
10:17 75.10 75.12 75.01 75.01 70.9K
10:18 75.05 75.05 74.95 74.97 104.0K
10:19 74.91 74.95 74.87 74.91 38.9K
10:20 74.95 74.95 74.87 74.87 24.6K
10:21 74.87 74.91 74.87 74.91 46.0K
10:22 74.88 74.90 74.83 74.85 70.1K
10:23 74.87 74.87 74.82 74.84 17.6K
10:24 74.82 74.86 74.82 74.84 21.9K
10:25 74.84 74.90 74.84 74.86 39.0K
10:26 74.90 74.90 74.87 74.87 29.5K
10:27 74.90 74.94 74.87 74.94 44.7K
10:28 74.94 74.95 74.90 74.94 12.6K
10:29 74.91 74.94 74.90 74.90 15.1K
10:30 74.90 74.93 74.88 74.89 40.2K
10:31 74.88 75.00 74.88 75.00 41.9K
10:32 74.97 74.97 74.96 74.96 24.1K
10:33 74.96 74.96 74.91 74.95 39.1K
10:34 74.92 75.00 74.92 74.93 107.8K
10:35 74.93 74.95 74.92 74.95 19.0K
10:36 74.96 74.98 74.95 74.98 9.2K
10:37 74.98 74.99 74.96 74.99 12.4K
10:38 74.97 74.98 74.92 74.92 28.1K
10:39 74.95 74.95 74.90 74.95 25.2K
10:40 74.94 74.95 74.86 74.87 15.9K
10:41 74.85 74.86 74.82 74.82 11.0K
10:42 74.81 74.86 74.80 74.85 21.3K
10:43 74.85 74.88 74.84 74.85 18.9K
10:44 74.88 74.89 74.84 74.86 15.1K
10:45 74.86 74.89 74.80 74.80 36.4K
10:46 74.80 74.80 74.77 74.77 10.1K
10:47 74.76 74.80 74.75 74.79 18.2K
10:48 74.76 74.79 74.76 74.76 10.1K
10:49 74.76 74.84 74.76 74.78 16.7K
10:50 74.78 74.83 74.78 74.78 12.2K
10:51 74.80 74.81 74.75 74.75 16.5K
10:52 74.75 74.75 74.70 74.70 30.1K
10:53 74.70 74.75 74.70 74.75 12.4K
10:54 74.72 74.78 74.72 74.77 31.9K
10:55 74.82 74.84 74.78 74.78 35.0K
10:56 74.79 74.84 74.77 74.77 13.1K
10:57 74.80 74.86 74.77 74.85 33.7K
10:58 74.85 74.85 74.78 74.83 34.0K
10:59 74.79 74.84 74.79 74.80 26.2K
11:00 74.79 74.84 74.79 74.84 5.0K
11:01 74.81 74.84 74.81 74.81 4.8K
11:02 74.83 74.84 74.79 74.80 29.1K
11:03 74.80 74.84 74.77 74.78 29.9K
11:04 74.82 74.82 74.78 74.78 13.9K
11:05 74.76 74.82 74.76 74.78 16.0K
11:06 74.79 74.89 74.79 74.89 35.5K
11:07 74.84 74.84 74.79 74.80 15.9K
11:08 74.83 74.85 74.80 74.85 23.2K
11:09 74.84 74.98 74.80 74.98 53.5K
11:10 74.95 75.02 74.87 74.87 147.7K
11:11 74.87 74.90 74.86 74.86 19.5K
11:12 74.86 74.90 74.85 74.88 11.6K
11:13 74.87 74.89 74.82 74.82 10.6K
11:14 74.82 74.89 74.82 74.89 16.2K
11:15 74.86 74.93 74.85 74.92 35.3K
11:16 74.90 75.09 74.90 75.09 225.7K
11:17 75.08 75.09 75.06 75.09 28.5K
11:18 75.07 75.10 75.01 75.03 271.1K
11:19 75.05 75.05 74.90 74.92 30.8K
11:20 74.90 74.90 74.80 74.82 12.0K
11:21 74.82 74.84 74.79 74.79 18.6K
11:22 74.78 74.87 74.77 74.83 20.5K
11:23 74.81 74.94 74.80 74.94 14.3K
11:24 74.95 75.00 74.91 75.00 51.7K
11:25 74.99 75.00 74.98 74.98 33.4K
11:26 74.99 74.99 74.94 74.94 13.0K
11:27 74.98 74.98 74.91 74.91 12.2K
11:28 74.93 74.93 74.86 74.86 12.6K
11:29 74.84 74.88 74.84 74.85 10.2K
11:30 74.88 74.96 74.88 74.94 35.4K
11:31 74.92 74.99 74.91 74.97 37.1K
11:32 74.94 74.99 74.93 74.97 23.7K
11:33 74.92 74.98 74.89 74.94 13.5K
11:34 74.98 74.98 74.94 74.98 11.3K
11:35 74.93 74.99 74.91 74.92 9.2K
11:36 74.90 74.95 74.87 74.89 21.5K
11:37 74.90 74.92 74.85 74.87 9.4K
11:38 74.90 74.95 74.86 74.95 28.6K
11:39 74.98 74.98 74.94 74.98 15.2K
11:40 74.98 75.00 74.98 74.99 66.2K
11:41 74.99 75.00 74.97 74.98 48.6K
11:42 74.95 74.99 74.95 74.99 19.7K
11:43 74.97 74.99 74.94 74.94 13.3K
11:44 74.92 74.92 74.87 74.89 14.7K
11:45 74.93 74.93 74.84 74.84 14.3K
11:46 74.87 74.87 74.81 74.83 12.9K
11:47 74.81 74.85 74.80 74.84 13.4K
11:48 74.84 74.89 74.84 74.85 11.0K
11:49 74.85 74.90 74.85 74.85 9.1K
11:50 74.85 74.88 74.83 74.85 13.3K
11:51 74.88 74.90 74.85 74.86 22.7K
11:52 74.86 74.94 74.85 74.94 26.6K
11:53 74.90 74.95 74.90 74.91 14.3K
11:54 74.91 74.91 74.90 74.90 25.9K
11:55 74.89 74.98 74.87 74.98 34.1K
11:56 74.91 75.02 74.89 75.00 140.6K
11:57 75.00 75.04 75.00 75.00 15.8K
11:58 75.02 75.03 75.00 75.00 25.6K
11:59 75.00 75.02 75.00 75.02 20.4K
12:00 75.04 75.04 75.00 75.00 57.9K
12:01 75.01 75.01 75.00 75.01 22.5K
12:02 75.00 75.02 75.00 75.00 16.3K
12:03 74.97 75.02 74.97 75.02 30.1K
12:04 75.00 75.03 75.00 75.00 35.0K
12:05 75.00 75.04 75.00 75.04 20.7K
12:06 75.04 75.08 75.04 75.07 38.5K
12:07 75.05 75.06 75.01 75.04 56.0K
12:08 75.01 75.08 75.00 75.05 29.6K
12:09 75.05 75.10 75.05 75.10 66.7K
12:10 75.13 75.32 75.13 75.30 548.4K
12:11 75.27 75.31 75.25 75.27 76.5K
12:12 75.30 75.30 75.26 75.30 40.1K
12:13 75.27 75.29 75.25 75.25 39.9K
12:14 75.26 75.38 75.26 75.35 132.5K
12:15 75.33 75.38 75.33 75.36 29.1K
12:16 75.35 75.35 75.30 75.30 105.1K
12:17 75.30 75.35 75.30 75.30 43.0K
12:18 75.33 75.37 75.33 75.35 67.2K
12:19 75.35 75.35 75.30 75.30 25.4K
12:20 75.30 75.33 75.30 75.30 20.0K
12:21 75.30 75.33 75.30 75.30 59.9K
12:22 75.31 75.31 75.12 75.17 136.5K
12:23 75.17 75.22 75.17 75.18 15.6K
12:24 75.18 75.24 75.18 75.19 18.5K
12:25 75.20 75.21 75.17 75.17 21.5K
12:26 75.16 75.19 75.15 75.15 16.3K
12:27 75.15 75.19 75.12 75.13 36.3K
12:28 75.16 75.16 75.10 75.11 20.3K
12:29 75.12 75.21 75.12 75.19 27.9K
12:30 75.16 75.20 75.12 75.13 19.9K
12:31 75.13 75.15 75.10 75.10 22.3K
12:32 75.10 75.14 75.09 75.12 19.1K
12:33 75.12 75.14 74.97 75.00 210.1K
12:34 74.97 74.98 74.93 74.95 31.6K
12:35 74.95 75.13 74.95 75.13 241.3K
12:36 75.10 75.14 75.09 75.13 34.2K
12:37 75.10 75.10 75.04 75.04 22.3K
12:38 75.10 75.13 75.07 75.10 28.2K
12:39 75.05 75.12 75.05 75.10 23.4K
12:40 75.10 75.12 75.08 75.08 20.3K
12:41 75.08 75.10 75.05 75.10 21.6K
12:42 75.06 75.06 75.03 75.03 22.5K
12:43 75.03 75.04 74.95 74.96 13.6K
12:44 74.96 75.00 74.96 74.97 39.3K
12:45 74.97 75.00 74.96 74.96 43.8K
12:46 74.96 75.05 74.96 75.00 88.9K
12:47 75.00 75.03 74.96 74.96 21.9K
12:48 74.96 74.99 74.95 74.96 10.3K
12:49 74.97 74.99 74.96 74.96 16.4K
12:50 74.96 75.00 74.95 75.00 19.6K
12:51 75.00 75.00 74.99 75.00 34.1K
12:52 74.99 75.00 74.95 74.95 10.5K
12:53 74.95 75.00 74.95 74.95 122.2K
12:54 74.95 75.00 74.95 74.95 16.5K
12:55 74.95 74.97 74.91 74.92 18.5K
12:56 74.94 75.01 74.92 75.01 46.4K
12:57 74.99 75.00 74.95 74.99 36.3K
12:58 74.96 74.97 74.93 74.97 15.6K
12:59 74.93 75.00 74.93 74.97 10.4K
13:00 74.99 74.99 74.92 74.94 22.6K
13:01 74.94 74.96 74.92 74.96 13.0K
13:02 74.93 74.98 74.93 74.96 15.0K
13:03 74.96 74.99 74.95 74.96 14.5K
13:04 74.96 75.00 74.94 74.95 16.1K
13:05 74.95 74.97 74.94 74.96 6.2K
13:06 74.96 74.96 74.95 74.95 34.5K
13:07 74.94 74.96 74.94 74.95 14.6K
13:08 74.95 74.98 74.94 74.95 5.8K
13:09 74.95 74.98 74.94 74.94 4.2K
13:10 74.94 74.98 74.94 74.94 7.5K
13:11 74.94 74.98 74.94 74.97 9.9K
13:12 74.97 74.99 74.93 74.97 6.6K
13:13 74.97 75.00 74.94 74.94 7.2K
13:14 74.93 74.93 74.84 74.89 45.7K
13:15 74.90 74.93 74.87 74.87 37.0K
13:16 74.87 74.89 74.82 74.85 21.1K
13:17 74.87 74.87 74.82 74.83 19.4K
13:18 74.83 74.85 74.83 74.83 18.8K
13:19 74.81 74.87 74.80 74.87 141.4K
13:20 74.87 74.87 74.87 74.87 21.0K
13:21 74.87 74.94 74.87 74.94 8.9K
13:22 74.94 74.96 74.90 74.96 23.8K
13:23 74.96 75.00 74.94 74.96 8.7K
13:24 74.96 75.00 74.96 74.96 52.0K
13:25 74.94 74.98 74.92 74.98 31.9K
13:26 74.98 75.00 74.96 74.96 16.4K
13:27 74.95 74.97 74.95 74.97 5.4K
13:28 74.96 74.99 74.95 74.95 3.4K
13:29 74.95 74.98 74.95 74.95 33.4K
13:30 74.98 74.98 74.95 74.95 9.4K
13:31 74.95 74.95 74.90 74.90 7.3K
13:32 74.90 74.90 74.85 74.86 47.6K
13:33 74.86 74.89 74.85 74.86 12.7K
13:34 74.86 74.90 74.86 74.87 16.9K
13:35 74.86 74.90 74.85 74.86 13.6K
13:36 74.85 74.88 74.83 74.87 13.2K
13:37 74.84 74.88 74.83 74.84 13.1K
13:38 74.84 74.88 74.84 74.85 18.4K
13:39 74.86 74.97 74.85 74.97 26.1K
13:40 74.96 74.99 74.93 74.93 62.5K
13:41 74.98 74.98 74.91 74.92 14.4K
13:42 74.92 74.98 74.92 74.98 24.7K
13:43 74.92 74.95 74.90 74.92 9.7K
13:44 74.92 74.95 74.92 74.92 10.7K
13:45 74.90 74.94 74.89 74.92 13.8K
13:46 74.92 74.95 74.91 74.95 16.1K
13:47 74.92 74.96 74.92 74.95 21.1K
13:48 74.97 74.98 74.92 74.92 11.3K
13:49 74.93 74.95 74.92 74.95 10.2K
13:50 74.97 74.97 74.91 74.94 18.8K
13:51 74.91 74.95 74.90 74.91 11.2K
13:52 74.96 74.97 74.91 74.91 10.7K
13:53 74.91 74.96 74.91 74.92 17.0K
13:54 74.92 74.96 74.92 74.92 15.5K
13:55 74.92 74.97 74.91 74.97 11.3K
13:56 74.92 74.97 74.92 74.94 12.3K
13:57 74.93 74.97 74.92 74.97 18.3K
13:58 74.92 74.95 74.90 74.92 12.9K
13:59 74.92 74.96 74.91 74.92 16.7K
14:00 74.96 74.96 74.92 74.92 10.6K
14:01 74.92 74.95 74.92 74.93 11.2K
14:02 74.93 74.94 74.89 74.92 24.4K
14:03 74.93 74.97 74.93 74.94 21.2K
14:04 74.94 74.96 74.93 74.93 13.7K
14:05 74.93 74.96 74.92 74.93 12.6K
14:06 74.93 75.00 74.92 74.98 132.8K
14:07 74.98 75.00 74.97 74.97 71.6K
14:08 74.96 74.96 74.95 74.95 20.5K
14:09 74.94 74.95 74.92 74.93 16.8K
14:10 74.93 74.95 74.92 74.95 28.1K
14:11 74.96 74.97 74.91 74.94 13.5K
14:12 74.91 74.94 74.91 74.94 16.3K
14:13 74.96 74.96 74.91 74.93 13.1K
14:14 74.92 74.96 74.92 74.92 10.2K
14:15 74.92 75.00 74.92 75.00 50.0K
14:16 75.00 75.00 74.97 74.99 13.7K
14:17 74.97 75.00 74.97 74.97 220.1K
14:18 74.99 75.00 74.94 74.99 33.0K
14:19 74.95 74.97 74.91 74.91 12.6K
14:20 74.91 74.95 74.90 74.91 14.6K
14:21 74.90 74.92 74.89 74.91 14.5K
14:22 74.92 74.92 74.89 74.89 32.6K
14:23 74.90 74.90 74.87 74.88 11.6K
14:24 74.89 74.93 74.89 74.93 24.4K
14:25 74.89 74.92 74.88 74.91 12.7K
14:26 74.88 74.91 74.87 74.88 12.6K
14:27 74.86 74.93 74.86 74.88 18.7K
14:28 74.87 74.91 74.86 74.86 19.3K
14:29 74.86 74.89 74.86 74.88 13.3K
14:30 74.88 74.92 74.88 74.91 14.4K
14:31 74.88 74.89 74.87 74.87 16.2K
14:32 74.87 74.95 74.87 74.88 29.0K
14:33 74.91 74.91 74.87 74.88 10.8K
14:34 74.88 74.93 74.87 74.93 13.7K
14:35 74.91 74.94 74.90 74.91 13.9K
14:36 74.91 74.98 74.91 74.94 23.5K
14:37 74.92 74.98 74.92 74.93 11.8K
14:38 74.93 74.98 74.93 74.96 10.7K
14:39 74.96 74.96 74.92 74.95 12.3K
14:40 74.94 74.96 74.92 74.92 16.9K
14:41 74.92 74.94 74.92 74.92 10.3K
14:42 74.91 74.92 74.89 74.91 16.3K
14:43 74.91 74.92 74.91 74.91 18.7K
14:44 74.91 74.92 74.87 74.87 12.5K
14:45 74.87 74.90 74.87 74.90 36.4K
14:46 74.90 74.94 74.90 74.90 20.1K
14:47 74.94 74.94 74.90 74.91 16.2K
14:48 74.94 74.94 74.89 74.90 21.0K
14:49 74.90 74.96 74.90 74.92 16.2K
14:50 74.92 74.94 74.91 74.91 21.3K
14:51 74.94 74.94 74.90 74.91 13.4K
14:52 74.91 74.92 74.88 74.90 25.6K
14:53 74.90 74.91 74.86 74.87 12.5K
14:54 74.87 74.91 74.86 74.86 12.2K
14:55 74.90 74.91 74.88 74.91 13.4K
14:56 74.88 74.90 74.87 74.87 15.3K
14:57 74.87 74.90 74.86 74.90 22.7K
14:58 74.90 74.91 74.90 74.90 18.6K
14:59 74.90 74.91 74.87 74.89 23.2K
15:00 74.90 75.00 74.90 75.00 245.2K
15:01 75.00 75.00 74.99 75.00 171.7K
15:02 75.00 75.00 74.99 75.00 50.8K
15:03 75.00 75.35 74.99 75.35 523.6K
15:04 75.32 75.32 75.27 75.29 98.0K
15:05 75.28 75.35 75.28 75.28 73.3K
15:06 75.29 75.32 75.26 75.26 184.9K
15:07 75.27 75.31 75.27 75.31 117.8K
15:08 75.32 75.35 75.31 75.32 101.8K
15:09 75.37 75.40 75.34 75.40 402.7K
15:10 75.39 75.42 75.39 75.40 166.7K
15:11 75.39 75.40 75.38 75.39 99.8K
15:12 75.36 75.36 75.26 75.28 139.6K
15:13 75.28 75.35 75.28 75.32 146.4K
15:14 75.34 75.34 75.28 75.29 90.3K
15:15 75.30 75.35 75.29 75.35 52.0K
15:16 75.35 75.38 75.33 75.38 67.0K
15:17 75.35 75.38 75.35 75.38 98.9K
15:18 75.36 75.37 75.33 75.37 75.3K
15:19 75.33 75.38 75.33 75.38 94.9K
15:20 75.35 75.38 75.35 75.35 122.1K
15:21 75.35 75.35 75.32 75.33 107.0K
15:22 75.32 75.32 75.29 75.29 55.3K
15:23 75.29 75.34 75.29 75.34 256.7K
15:24 75.39 75.42 75.36 75.42 188.5K
15:25 75.41 75.43 75.38 75.42 116.4K
15:26 75.41 75.42 75.36 75.41 99.9K
15:27 75.39 75.41 75.39 75.40 78.1K
15:28 75.41 75.41 75.35 75.35 68.5K
15:29 75.35 75.39 75.27 75.28 56.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし