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 76.80 76.80 76.80 76.80 130.5K
09:15 76.78 76.92 76.77 76.80 340.7K
09:16 76.73 76.80 76.73 76.80 85.4K
09:17 76.77 76.80 76.65 76.70 96.2K
09:18 76.68 76.72 76.65 76.65 76.4K
09:19 76.68 76.68 76.55 76.60 68.2K
09:20 76.63 76.63 76.58 76.62 55.4K
09:21 76.64 76.65 76.61 76.63 39.3K
09:22 76.58 76.61 76.52 76.52 26.1K
09:23 76.50 76.60 76.50 76.60 70.6K
09:24 76.61 76.61 76.58 76.58 41.2K
09:25 76.56 76.61 76.56 76.61 39.5K
09:26 76.58 76.64 76.58 76.64 45.1K
09:27 76.61 76.67 76.61 76.67 35.0K
09:28 76.67 76.70 76.62 76.70 59.8K
09:29 76.70 76.74 76.69 76.73 47.2K
09:30 76.73 76.73 76.58 76.61 89.0K
09:31 76.64 76.64 76.58 76.60 37.5K
09:32 76.60 76.63 76.58 76.61 25.6K
09:33 76.59 76.59 76.52 76.52 30.4K
09:34 76.56 76.56 76.47 76.52 77.5K
09:35 76.56 76.60 76.53 76.60 23.0K
09:36 76.60 76.60 76.55 76.58 32.5K
09:37 76.57 76.59 76.55 76.59 49.7K
09:38 76.58 76.59 76.56 76.58 27.3K
09:39 76.58 76.59 76.55 76.58 18.1K
09:40 76.55 76.64 76.55 76.56 30.6K
09:41 76.59 76.60 76.56 76.58 32.7K
09:42 76.57 76.60 76.56 76.60 9.5K
09:43 76.59 76.62 76.58 76.60 29.2K
09:44 76.63 76.63 76.58 76.59 25.3K
09:45 76.60 76.64 76.60 76.60 33.7K
09:46 76.60 76.68 76.60 76.68 57.9K
09:47 76.66 76.72 76.66 76.72 21.4K
09:48 76.72 76.75 76.70 76.70 18.8K
09:49 76.72 76.80 76.72 76.80 29.5K
09:50 76.80 76.82 76.78 76.80 78.0K
09:51 76.82 76.84 76.80 76.83 46.8K
09:52 76.83 76.84 76.80 76.80 34.7K
09:53 76.80 76.85 76.80 76.85 15.5K
09:54 76.83 76.84 76.80 76.82 20.1K
09:55 76.83 76.83 76.80 76.80 16.0K
09:56 76.80 76.83 76.78 76.78 37.8K
09:57 76.80 76.82 76.76 76.80 24.3K
09:58 76.79 76.80 76.75 76.76 16.1K
09:59 76.80 76.80 76.76 76.78 9.0K
10:00 76.78 76.78 76.76 76.78 3.0K
10:01 76.78 76.78 76.73 76.75 80.7K
10:02 76.75 76.85 76.75 76.82 200.5K
10:03 76.82 76.82 76.78 76.79 12.0K
10:04 76.79 76.79 76.76 76.77 7.2K
10:05 76.76 76.79 76.76 76.79 6.6K
10:06 76.79 76.79 76.71 76.72 47.2K
10:07 76.70 76.70 76.63 76.65 53.0K
10:08 76.67 76.68 76.57 76.57 67.3K
10:09 76.61 76.61 76.55 76.55 117.2K
10:10 76.56 76.56 76.50 76.51 47.2K
10:11 76.51 76.59 76.51 76.59 27.3K
10:12 76.57 76.60 76.57 76.58 57.4K
10:13 76.59 76.65 76.59 76.65 37.8K
10:14 76.65 76.65 76.62 76.62 6.6K
10:15 76.62 76.65 76.62 76.63 15.3K
10:16 76.65 76.65 76.63 76.65 8.6K
10:17 76.65 76.70 76.63 76.69 54.2K
10:18 76.69 76.69 76.67 76.69 16.9K
10:19 76.69 76.69 76.65 76.67 12.1K
10:20 76.67 76.69 76.65 76.68 9.2K
10:21 76.69 76.72 76.68 76.68 40.6K
10:22 76.71 76.71 76.68 76.69 4.8K
10:23 76.69 76.69 76.66 76.67 24.9K
10:24 76.67 76.67 76.61 76.63 52.7K
10:25 76.63 76.66 76.62 76.65 11.3K
10:26 76.65 76.73 76.65 76.72 95.4K
10:27 76.69 76.71 76.67 76.70 15.2K
10:28 76.71 76.73 76.71 76.73 11.0K
10:29 76.73 76.75 76.61 76.61 104.1K
10:30 76.60 76.66 76.55 76.57 79.0K
10:31 76.57 76.69 76.54 76.65 28.7K
10:32 76.65 76.69 76.62 76.62 52.1K
10:33 76.58 76.69 76.56 76.64 65.9K
10:34 76.67 76.73 76.67 76.68 58.0K
10:35 76.68 76.76 76.67 76.74 66.8K
10:36 76.72 76.75 76.70 76.70 30.8K
10:37 76.70 76.71 76.63 76.69 62.9K
10:38 76.73 76.75 76.72 76.73 192.9K
10:39 76.73 76.80 76.73 76.73 274.3K
10:40 76.74 76.75 76.73 76.73 28.4K
10:41 76.72 76.77 76.71 76.73 47.5K
10:42 76.71 76.71 76.63 76.64 46.4K
10:43 76.67 76.69 76.65 76.67 15.7K
10:44 76.68 76.69 76.68 76.68 6.0K
10:45 76.69 76.70 76.67 76.68 15.1K
10:46 76.68 76.69 76.63 76.64 28.0K
10:47 76.64 76.64 76.59 76.59 8.0K
10:48 76.57 76.61 76.57 76.61 68.1K
10:49 76.60 76.64 76.60 76.60 15.1K
10:50 76.62 76.62 76.57 76.58 17.7K
10:51 76.38 76.47 76.37 76.47 812.4K
10:52 76.44 76.48 76.41 76.41 66.1K
10:53 76.44 76.48 76.43 76.45 18.6K
10:54 76.48 76.50 76.47 76.50 15.2K
10:55 76.50 76.50 76.44 76.44 53.8K
10:56 76.44 76.50 76.44 76.48 80.1K
10:57 76.50 76.54 76.49 76.49 59.7K
10:58 76.50 76.50 76.42 76.42 32.1K
10:59 76.46 76.46 76.42 76.45 28.4K
11:00 76.45 76.46 76.42 76.46 25.0K
11:01 76.48 76.48 76.45 76.45 10.5K
11:02 76.47 76.47 76.44 76.47 14.3K
11:03 76.45 76.47 76.42 76.42 15.2K
11:04 76.44 76.44 76.40 76.40 68.1K
11:05 76.45 76.47 76.42 76.43 9.1K
11:06 76.47 76.47 76.44 76.46 3.0K
11:07 76.46 76.46 76.42 76.42 17.2K
11:08 76.43 76.44 76.40 76.41 39.5K
11:09 76.44 76.44 76.37 76.42 16.2K
11:10 76.42 76.46 76.42 76.46 36.1K
11:11 76.46 76.49 76.45 76.47 17.1K
11:12 76.47 76.49 76.47 76.48 4.8K
11:13 76.48 76.49 76.43 76.43 32.5K
11:14 76.46 76.46 76.43 76.44 4.2K
11:15 76.44 76.45 76.41 76.44 36.9K
11:16 76.47 76.47 76.44 76.47 3.1K
11:17 76.46 76.47 76.44 76.45 9.8K
11:18 76.47 76.47 76.45 76.47 4.3K
11:19 76.47 76.48 76.43 76.46 16.2K
11:20 76.48 76.50 76.43 76.49 53.2K
11:21 76.46 76.50 76.46 76.50 29.0K
11:22 76.50 76.50 76.45 76.50 5.6K
11:23 76.49 76.50 76.49 76.50 5.4K
11:24 76.50 76.56 76.49 76.54 29.5K
11:25 76.56 76.63 76.55 76.57 63.0K
11:26 76.62 76.62 76.60 76.62 7.3K
11:27 76.62 76.62 76.60 76.61 6.8K
11:28 76.61 76.61 76.59 76.59 30.5K
11:29 76.59 76.60 76.58 76.59 16.0K
11:30 76.60 76.60 76.50 76.50 19.2K
11:31 76.50 76.53 76.49 76.53 17.7K
11:32 76.50 76.52 76.46 76.48 37.6K
11:33 76.50 76.51 76.44 76.45 44.5K
11:34 76.46 76.47 76.18 76.21 889.5K
11:35 76.21 76.30 76.21 76.26 88.1K
11:36 76.29 76.35 76.27 76.34 68.0K
11:37 76.34 76.35 76.31 76.35 30.0K
11:38 76.33 76.36 76.33 76.33 12.4K
11:39 76.33 76.35 76.33 76.35 6.4K
11:40 76.34 76.34 76.24 76.24 69.2K
11:41 76.24 76.28 76.24 76.25 12.2K
11:42 76.26 76.28 76.23 76.24 22.2K
11:43 76.23 76.25 76.11 76.11 196.1K
11:44 76.13 76.21 76.12 76.21 184.5K
11:45 76.21 76.22 76.20 76.22 18.6K
11:46 76.23 76.25 76.20 76.20 116.3K
11:47 76.16 76.17 76.13 76.13 791.3K
11:48 76.10 76.16 76.10 76.15 7.9K
11:49 76.16 76.24 76.16 76.21 13.2K
11:50 76.21 76.24 76.18 76.18 23.2K
11:51 76.21 76.22 76.18 76.20 3.7K
11:52 76.21 76.24 76.20 76.21 9.9K
11:53 76.22 76.24 76.22 76.22 7.4K
11:54 76.23 76.24 76.20 76.23 12.1K
11:55 76.20 76.23 76.20 76.22 6.9K
11:56 76.22 76.23 76.16 76.18 16.1K
11:57 76.16 76.19 76.16 76.16 13.5K
11:58 76.16 76.19 76.14 76.16 26.2K
11:59 76.15 76.19 76.15 76.19 7.6K
12:00 76.19 76.23 76.18 76.23 15.5K
12:01 76.24 76.24 76.23 76.23 4.5K
12:02 76.24 76.24 76.21 76.22 12.2K
12:03 76.22 76.22 76.20 76.21 26.5K
12:04 76.21 76.21 76.17 76.19 23.2K
12:05 76.16 76.17 76.13 76.14 17.6K
12:06 76.17 76.19 76.15 76.16 12.5K
12:07 76.14 76.14 76.10 76.10 56.8K
12:08 76.10 76.12 76.10 76.11 11.1K
12:09 76.11 76.13 76.10 76.10 7.2K
12:10 76.11 76.13 76.10 76.10 14.9K
12:11 76.10 76.14 76.08 76.08 46.1K
12:12 76.11 76.14 76.08 76.11 11.1K
12:13 76.12 76.14 76.10 76.10 6.8K
12:14 76.10 76.13 76.10 76.12 2.9K
12:15 76.12 76.12 76.08 76.09 23.6K
12:16 76.10 76.11 76.09 76.09 7.0K
12:17 76.09 76.09 76.08 76.09 19.9K
12:18 76.09 76.15 76.07 76.12 18.7K
12:19 76.15 76.15 76.12 76.14 9.8K
12:20 76.14 76.17 76.14 76.15 8.2K
12:21 76.16 76.16 76.12 76.16 6.4K
12:22 76.16 76.18 76.15 76.15 3.5K
12:23 76.18 76.19 76.15 76.15 5.2K
12:24 76.15 76.18 76.15 76.16 2.9K
12:25 76.16 76.18 76.16 76.16 4.5K
12:26 76.18 76.19 76.16 76.18 5.6K
12:27 76.18 76.19 76.18 76.18 7.4K
12:28 76.19 76.20 76.18 76.20 3.9K
12:29 76.20 76.20 76.16 76.20 9.9K
12:30 76.16 76.20 76.14 76.16 13.6K
12:31 76.15 76.15 76.11 76.15 8.3K
12:32 76.14 76.14 76.12 76.13 9.0K
12:33 76.14 76.14 76.13 76.14 3.5K
12:34 76.14 76.14 76.11 76.14 3.1K
12:35 76.11 76.14 76.11 76.12 10.4K
12:36 76.12 76.12 76.07 76.10 38.0K
12:37 76.09 76.10 76.09 76.10 1.9K
12:38 76.09 76.10 76.09 76.10 3.1K
12:39 76.10 76.10 76.09 76.10 6.3K
12:40 76.10 76.10 76.10 76.10 6.1K
12:41 76.10 76.10 76.09 76.10 1.7K
12:42 76.10 76.10 76.09 76.10 4.8K
12:43 76.10 76.11 76.10 76.11 6.9K
12:44 76.11 76.14 76.11 76.14 6.1K
12:45 76.14 76.15 76.11 76.14 16.5K
12:46 76.13 76.14 76.11 76.12 7.6K
12:47 76.12 76.14 76.10 76.14 4.1K
12:48 76.14 76.14 76.11 76.14 2.8K
12:49 76.14 76.15 76.13 76.14 57.3K
12:50 76.12 76.14 76.12 76.14 1.3K
12:51 76.14 76.15 76.13 76.15 5.6K
12:52 76.12 76.16 76.11 76.12 11.8K
12:53 76.14 76.15 76.10 76.12 8.8K
12:54 76.12 76.12 76.05 76.05 76.2K
12:55 76.03 76.09 76.03 76.09 3.2K
12:56 76.10 76.11 76.08 76.08 61.3K
12:57 76.06 76.06 76.01 76.04 11.2K
12:58 76.03 76.04 76.01 76.01 14.0K
12:59 76.04 76.04 76.01 76.03 7.8K
13:00 76.03 76.04 75.99 76.03 77.6K
13:01 76.03 76.03 75.98 75.99 11.6K
13:02 75.99 75.99 75.96 75.99 10.9K
13:03 75.99 76.00 75.92 75.93 39.2K
13:04 75.94 75.95 75.88 75.94 62.4K
13:05 75.95 75.95 75.93 75.94 5.8K
13:06 75.95 76.00 75.92 75.97 58.9K
13:07 75.97 75.98 75.92 75.95 5.9K
13:08 75.95 75.96 75.92 75.96 6.1K
13:09 75.95 75.96 75.93 75.95 6.0K
13:10 75.95 75.96 75.95 75.95 5.3K
13:11 75.96 75.96 75.93 75.93 11.5K
13:12 75.94 75.95 75.92 75.92 8.7K
13:13 75.95 75.96 75.92 75.95 8.1K
13:14 75.95 75.95 75.92 75.95 4.1K
13:15 75.95 75.96 75.91 75.93 43.7K
13:16 75.95 75.96 75.92 75.92 13.1K
13:17 75.96 75.96 75.92 75.95 5.8K
13:18 75.95 75.95 75.91 75.95 8.6K
13:19 75.95 75.95 75.90 75.95 13.7K
13:20 75.95 75.95 75.90 75.93 5.3K
13:21 75.93 75.94 75.90 75.91 7.7K
13:22 75.91 75.92 75.87 75.92 7.4K
13:23 75.92 75.93 75.89 75.92 2.6K
13:24 75.92 75.92 75.90 75.92 1.7K
13:25 75.91 75.95 75.90 75.95 14.5K
13:26 75.95 75.98 75.92 75.92 32.7K
13:27 75.94 75.94 75.90 75.94 13.9K
13:28 75.92 75.95 75.92 75.95 2.2K
13:29 75.95 75.96 75.95 75.95 10.8K
13:30 75.95 75.97 75.95 75.95 5.5K
13:31 75.95 75.96 75.94 75.96 4.2K
13:32 75.90 75.92 75.89 75.89 45.5K
13:33 75.89 75.90 75.87 75.90 6.2K
13:34 75.90 75.90 75.86 75.90 5.5K
13:35 75.90 75.93 75.90 75.93 9.0K
13:36 75.90 75.93 75.89 75.89 4.5K
13:37 75.89 75.89 75.85 75.87 7.7K
13:38 75.83 75.84 75.80 75.80 48.4K
13:39 75.80 75.80 75.77 75.79 12.1K
13:40 75.77 75.77 75.67 75.67 48.7K
13:41 75.70 75.70 75.63 75.65 174.6K
13:42 75.64 75.69 75.63 75.63 61.8K
13:43 75.63 75.68 75.62 75.68 10.1K
13:44 75.66 75.75 75.66 75.75 27.4K
13:45 75.75 75.78 75.74 75.78 7.0K
13:46 75.78 75.78 75.76 75.76 4.7K
13:47 75.77 75.77 75.65 75.69 92.8K
13:48 75.70 75.70 75.66 75.70 4.1K
13:49 75.70 75.70 75.63 75.67 6.8K
13:50 75.67 75.67 75.64 75.64 5.3K
13:51 75.62 75.69 75.60 75.69 34.3K
13:52 75.70 75.72 75.70 75.72 9.5K
13:53 75.72 75.72 75.70 75.70 15.3K
13:54 75.69 75.71 75.69 75.71 4.0K
13:55 75.70 75.75 75.70 75.74 13.4K
13:56 75.75 75.75 75.70 75.74 13.4K
13:57 75.70 75.72 75.66 75.70 11.0K
13:58 75.47 75.50 75.46 75.48 230.8K
13:59 75.48 75.50 75.47 75.49 26.3K
14:00 75.49 75.50 75.49 75.50 23.8K
14:01 75.49 75.50 75.48 75.48 9.4K
14:02 75.48 75.48 75.47 75.48 10.9K
14:03 75.47 75.48 75.47 75.48 3.6K
14:04 75.47 75.50 75.47 75.49 9.3K
14:05 75.36 75.43 75.36 75.38 193.9K
14:06 75.38 75.45 75.37 75.39 24.7K
14:07 75.35 75.37 75.33 75.33 17.6K
14:08 75.34 75.35 75.32 75.35 31.4K
14:09 75.35 75.35 75.32 75.35 31.8K
14:10 75.37 75.37 75.30 75.37 38.1K
14:11 75.38 75.39 75.34 75.39 9.3K
14:12 75.39 75.40 75.38 75.39 3.4K
14:13 75.39 75.40 75.37 75.40 6.6K
14:14 75.38 75.43 75.38 75.43 7.1K
14:15 75.43 75.43 75.40 75.42 11.6K
14:16 75.42 75.42 75.38 75.38 11.9K
14:17 75.38 75.40 75.38 75.40 3.5K
14:18 75.38 75.40 75.38 75.38 6.5K
14:19 75.39 75.40 75.34 75.40 37.1K
14:20 75.39 75.47 75.39 75.46 16.7K
14:21 75.45 75.45 75.39 75.45 13.9K
14:22 75.43 75.43 75.38 75.42 16.0K
14:23 75.40 75.44 75.40 75.44 7.1K
14:24 75.45 75.45 75.42 75.44 14.4K
14:25 75.39 75.41 75.36 75.36 27.0K
14:26 75.36 75.40 75.35 75.37 10.3K
14:27 75.37 75.40 75.37 75.40 15.5K
14:28 75.40 75.49 75.40 75.49 48.4K
14:29 75.51 75.54 75.48 75.54 10.4K
14:30 75.54 75.59 75.53 75.58 13.5K
14:31 75.58 75.58 75.54 75.55 54.7K
14:32 75.55 75.55 75.50 75.54 24.1K
14:33 75.54 75.56 75.50 75.56 6.1K
14:34 75.54 75.57 75.53 75.53 9.4K
14:35 75.53 75.55 75.51 75.55 7.5K
14:36 75.51 75.54 75.51 75.51 14.7K
14:37 75.50 75.52 75.47 75.52 33.6K
14:38 75.50 75.53 75.50 75.53 7.3K
14:39 75.53 75.53 75.48 75.50 5.9K
14:40 75.50 75.53 75.49 75.50 87.5K
14:41 75.51 75.51 75.49 75.50 6.9K
14:42 75.50 75.51 75.48 75.51 5.6K
14:43 75.50 75.50 75.49 75.49 8.9K
14:44 75.50 75.50 75.47 75.47 10.9K
14:45 75.48 75.48 75.45 75.46 15.8K
14:46 75.45 75.47 75.45 75.47 55.7K
14:47 75.44 75.47 75.44 75.47 8.8K
14:48 75.47 75.47 75.45 75.47 7.2K
14:49 75.47 75.48 75.45 75.48 45.7K
14:50 75.48 75.48 75.47 75.48 12.2K
14:51 75.48 75.48 75.47 75.48 5.0K
14:52 75.48 75.50 75.48 75.50 10.3K
14:53 75.50 75.50 75.48 75.50 11.2K
14:54 75.48 75.50 75.47 75.47 12.8K
14:55 75.50 75.50 75.47 75.50 5.2K
14:56 75.50 75.50 75.47 75.48 16.1K
14:57 75.48 75.48 75.44 75.44 24.6K
14:58 75.46 75.49 75.43 75.45 40.0K
14:59 75.49 75.50 75.46 75.46 53.0K
15:00 75.47 75.58 75.47 75.57 94.0K
15:01 75.58 75.58 75.53 75.55 37.6K
15:02 75.55 75.55 75.51 75.51 22.8K
15:03 75.51 75.55 75.50 75.55 5.0K
15:04 75.55 75.55 75.52 75.54 19.1K
15:05 75.55 75.56 75.54 75.56 27.7K
15:06 75.58 75.59 75.56 75.57 23.3K
15:07 75.56 75.57 75.55 75.55 16.1K
15:08 75.57 75.57 75.55 75.56 23.7K
15:09 75.57 75.57 75.54 75.57 27.7K
15:10 75.58 75.58 75.56 75.56 44.3K
15:11 75.56 75.58 75.55 75.55 50.4K
15:12 75.57 75.59 75.57 75.57 32.4K
15:13 75.58 75.58 75.55 75.57 88.2K
15:14 75.58 75.59 75.56 75.58 122.3K
15:15 75.58 75.59 75.50 75.50 19.9K
15:16 75.53 75.55 75.48 75.55 307.8K
15:17 75.55 75.55 75.53 75.53 46.1K
15:18 75.50 75.54 75.46 75.52 93.0K
15:19 75.53 75.58 75.53 75.57 101.8K
15:20 75.58 75.58 75.53 75.56 199.7K
15:21 75.54 75.54 75.51 75.51 19.7K
15:22 75.52 75.53 75.50 75.50 33.3K
15:23 75.47 75.49 75.46 75.48 133.1K
15:24 75.47 75.47 75.44 75.47 102.0K
15:25 75.51 75.51 75.48 75.48 136.0K
15:26 75.48 75.48 75.46 75.47 46.2K
15:27 75.46 75.52 75.46 75.52 139.2K
15:28 75.51 75.53 75.50 75.50 58.9K
15:29 75.52 75.54 75.49 75.51 103.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし