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 76.24 76.24 76.24 76.24 19.8K
09:15 76.23 76.32 76.23 76.30 124.7K
09:16 76.31 76.32 76.14 76.22 116.5K
09:17 76.28 76.28 76.00 76.00 136.9K
09:18 75.97 76.00 75.91 75.93 77.9K
09:19 75.92 76.01 75.85 75.85 129.2K
09:20 75.86 75.97 75.85 75.97 80.2K
09:21 75.93 75.93 75.71 75.71 86.3K
09:22 75.67 75.82 75.67 75.69 91.7K
09:23 75.69 75.81 75.62 75.81 190.9K
09:24 75.82 75.88 75.77 75.77 25.2K
09:25 75.77 75.82 75.75 75.75 34.4K
09:26 75.73 75.73 75.66 75.70 21.8K
09:27 75.65 75.68 75.60 75.60 61.7K
09:28 75.60 75.60 75.55 75.57 29.7K
09:29 75.51 75.55 75.47 75.50 81.0K
09:30 75.50 75.50 75.43 75.43 104.1K
09:31 75.45 75.45 75.35 75.39 78.3K
09:32 75.42 75.49 75.37 75.48 176.7K
09:33 75.46 75.57 75.46 75.48 79.5K
09:34 75.47 75.52 75.31 75.31 167.5K
09:35 75.31 75.42 75.26 75.42 500.6K
09:36 75.40 75.50 75.40 75.47 37.9K
09:37 75.41 75.50 75.41 75.47 207.7K
09:38 75.44 75.57 75.44 75.51 75.7K
09:39 75.55 75.62 75.51 75.62 49.1K
09:40 75.66 75.66 75.61 75.62 88.7K
09:41 75.62 75.68 75.61 75.68 46.8K
09:42 75.72 75.76 75.65 75.76 22.6K
09:43 75.72 75.80 75.70 75.76 67.1K
09:44 75.77 75.91 75.73 75.87 93.1K
09:45 75.85 75.90 75.80 75.90 300.1K
09:46 75.94 75.99 75.90 75.94 43.8K
09:47 75.93 76.10 75.93 75.98 410.7K
09:48 76.00 76.10 76.00 76.00 37.9K
09:49 76.05 76.08 75.99 76.05 56.0K
09:50 76.05 76.11 76.04 76.10 20.1K
09:51 76.11 76.17 76.10 76.17 42.3K
09:52 76.12 76.12 76.04 76.06 69.3K
09:53 76.08 76.14 76.08 76.09 7.2K
09:54 76.09 76.13 76.06 76.10 4.0K
09:55 76.10 76.19 76.10 76.19 43.5K
09:56 76.19 76.24 76.18 76.23 73.6K
09:57 76.21 76.29 76.20 76.29 38.4K
09:58 76.29 76.33 76.20 76.20 37.8K
09:59 76.20 76.31 76.19 76.30 91.0K
10:00 76.28 76.32 76.16 76.16 53.4K
10:01 76.18 76.18 76.07 76.12 26.1K
10:02 76.04 76.11 76.04 76.11 39.0K
10:03 76.11 76.11 76.06 76.07 16.6K
10:04 76.09 76.14 76.09 76.12 8.7K
10:05 76.10 76.13 76.08 76.12 25.1K
10:06 76.11 76.11 76.05 76.08 10.8K
10:07 76.05 76.10 76.05 76.10 14.7K
10:08 76.06 76.11 75.92 76.02 80.2K
10:09 76.02 76.12 76.02 76.05 42.3K
10:10 76.02 76.07 75.95 75.98 93.7K
10:11 75.99 76.02 75.92 75.92 49.8K
10:12 75.91 75.95 75.83 75.85 32.2K
10:13 75.87 75.87 75.76 75.76 59.1K
10:14 75.82 75.85 75.80 75.84 6.2K
10:15 75.85 75.85 75.80 75.84 76.5K
10:16 75.81 75.93 75.81 75.93 25.0K
10:17 75.98 75.98 75.90 75.93 20.2K
10:18 75.95 75.95 75.87 75.92 13.3K
10:19 75.85 75.90 75.85 75.87 30.1K
10:20 75.85 75.92 75.84 75.88 28.3K
10:21 75.85 75.87 75.77 75.84 56.3K
10:22 75.81 75.96 75.81 75.92 47.2K
10:23 75.91 75.91 75.80 75.84 82.5K
10:24 75.88 75.93 75.85 75.90 40.2K
10:25 75.93 76.01 75.93 75.97 126.0K
10:26 76.01 76.07 75.97 76.04 5.9K
10:27 76.04 76.14 76.01 76.14 32.2K
10:28 76.10 76.13 76.10 76.10 34.2K
10:29 76.05 76.06 76.02 76.03 25.5K
10:30 76.03 76.05 75.96 76.05 47.4K
10:31 76.00 76.14 76.00 76.10 60.1K
10:32 76.09 76.12 76.01 76.04 17.9K
10:33 76.05 76.08 76.00 76.03 16.0K
10:34 76.06 76.08 76.05 76.07 7.8K
10:35 76.06 76.11 76.06 76.09 3.1K
10:36 76.07 76.10 76.07 76.08 5.3K
10:37 76.07 76.07 76.05 76.07 2.7K
10:38 76.05 76.07 76.02 76.07 51.0K
10:39 76.08 76.27 76.04 76.27 28.1K
10:40 76.17 76.25 76.17 76.21 27.0K
10:41 76.20 76.25 76.20 76.20 14.5K
10:42 76.23 76.24 76.18 76.19 18.3K
10:43 76.22 76.24 76.20 76.24 2.6K
10:44 76.25 76.25 76.20 76.25 34.9K
10:45 76.25 76.29 76.24 76.27 57.7K
10:46 76.25 76.25 76.15 76.15 16.6K
10:47 76.19 76.19 76.15 76.18 20.8K
10:48 76.20 76.30 76.14 76.21 54.9K
10:49 76.26 76.40 76.26 76.37 50.5K
10:50 76.38 76.38 76.27 76.33 32.0K
10:51 76.34 76.45 76.34 76.38 25.9K
10:52 76.34 76.37 76.32 76.34 17.8K
10:53 76.35 76.41 76.35 76.41 38.0K
10:54 76.36 76.41 76.31 76.31 19.0K
10:55 76.27 76.34 76.27 76.34 18.3K
10:56 76.29 76.34 76.27 76.28 34.2K
10:57 76.32 76.32 76.26 76.30 6.3K
10:58 76.25 76.30 76.25 76.30 16.0K
10:59 76.30 76.30 76.22 76.22 20.1K
11:00 76.25 76.26 76.18 76.18 33.3K
11:01 76.20 76.24 76.18 76.21 25.1K
11:02 76.21 76.21 76.11 76.11 25.4K
11:03 76.07 76.13 76.07 76.13 33.7K
11:04 76.07 76.12 76.05 76.07 63.0K
11:05 76.00 76.04 75.90 75.96 50.0K
11:06 75.98 75.98 75.93 75.95 9.1K
11:07 75.97 76.02 75.95 75.99 24.7K
11:08 76.02 76.02 75.97 75.99 15.7K
11:09 76.01 76.03 76.00 76.03 1.0K
11:10 76.04 76.05 76.02 76.03 9.8K
11:11 76.01 76.08 76.00 76.07 16.2K
11:12 76.02 76.05 75.97 76.05 44.3K
11:13 76.04 76.04 76.00 76.04 3.0K
11:14 76.00 76.05 75.95 76.00 23.0K
11:15 76.00 76.02 75.98 76.02 1.5K
11:16 75.98 76.01 75.90 75.91 39.7K
11:17 75.91 75.95 75.89 75.91 8.6K
11:18 75.91 75.96 75.91 75.95 17.4K
11:19 75.95 75.96 75.84 75.88 26.8K
11:20 75.88 75.89 75.83 75.85 17.4K
11:21 75.84 75.88 75.80 75.83 49.4K
11:22 75.83 75.86 75.68 75.70 120.9K
11:23 75.71 75.75 75.71 75.74 19.5K
11:24 75.75 75.75 75.63 75.72 105.4K
11:25 75.70 75.75 75.65 75.70 109.2K
11:26 75.70 75.76 75.66 75.76 30.2K
11:27 75.74 75.79 75.71 75.73 15.0K
11:28 75.73 75.74 75.64 75.70 23.5K
11:29 75.70 75.73 75.66 75.66 19.0K
11:30 75.71 75.71 75.67 75.70 45.1K
11:31 75.69 75.70 75.66 75.70 19.3K
11:32 75.69 75.72 75.67 75.69 22.6K
11:33 75.70 75.72 75.67 75.71 6.6K
11:34 75.71 75.71 75.65 75.69 13.6K
11:35 75.69 75.70 75.65 75.65 10.1K
11:36 75.71 75.71 75.65 75.71 63.7K
11:37 75.72 75.77 75.70 75.75 24.8K
11:38 75.75 75.81 75.75 75.81 4.0K
11:39 75.76 75.82 75.71 75.71 119.4K
11:40 75.75 75.78 75.72 75.73 29.7K
11:41 75.75 75.77 75.73 75.77 5.0K
11:42 75.73 75.77 75.69 75.69 36.1K
11:43 75.69 75.73 75.67 75.73 19.4K
11:44 75.74 75.75 75.69 75.70 6.2K
11:45 75.70 75.82 75.70 75.80 28.0K
11:46 75.75 75.79 75.75 75.76 19.5K
11:47 75.80 75.88 75.80 75.87 12.6K
11:48 75.84 75.85 75.81 75.82 8.7K
11:49 75.85 75.85 75.76 75.81 10.6K
11:50 75.81 75.86 75.77 75.86 8.0K
11:51 75.85 75.90 75.85 75.90 7.2K
11:52 75.86 75.90 75.85 75.87 5.7K
11:53 75.87 75.97 75.87 75.93 12.2K
11:54 75.93 75.95 75.88 75.95 23.3K
11:55 75.95 76.06 75.91 76.04 82.8K
11:56 76.06 76.07 75.99 76.07 11.1K
11:57 76.04 76.07 76.03 76.07 16.6K
11:58 76.04 76.07 76.01 76.05 12.0K
11:59 76.05 76.06 76.00 76.06 12.6K
12:00 76.03 76.03 75.92 75.99 56.3K
12:01 75.94 75.98 75.92 75.92 15.8K
12:02 75.92 75.97 75.92 75.97 6.0K
12:03 75.91 75.92 75.75 75.75 258.5K
12:04 75.80 75.90 75.80 75.90 15.6K
12:05 75.95 75.99 75.91 75.94 57.6K
12:06 75.96 75.99 75.91 75.99 49.7K
12:07 75.95 76.00 75.95 75.95 46.3K
12:08 75.99 75.99 75.92 75.92 7.7K
12:09 75.91 75.96 75.87 75.96 12.1K
12:10 75.94 76.03 75.91 75.98 58.8K
12:11 76.01 76.02 75.95 76.02 48.7K
12:12 76.00 76.08 75.98 76.08 15.8K
12:13 76.01 76.06 76.01 76.05 41.5K
12:14 76.03 76.04 75.96 75.96 22.3K
12:15 75.96 76.04 75.94 76.01 65.5K
12:16 75.99 76.01 75.97 76.01 2.7K
12:17 76.00 76.03 75.98 76.03 61.9K
12:18 75.97 76.00 75.93 76.00 22.0K
12:19 75.95 76.00 75.92 75.92 25.3K
12:20 75.94 75.98 75.92 75.98 79.1K
12:21 75.96 76.08 75.96 76.00 282.7K
12:22 76.03 76.08 76.00 76.08 39.3K
12:23 76.06 76.13 76.04 76.13 65.7K
12:24 76.09 76.14 76.09 76.13 14.4K
12:25 76.11 76.23 76.11 76.23 150.4K
12:26 76.23 76.23 76.14 76.14 5.5K
12:27 76.19 76.19 76.13 76.15 14.8K
12:28 76.13 76.15 76.10 76.10 6.5K
12:29 76.10 76.13 76.08 76.10 9.6K
12:30 76.12 76.12 76.07 76.09 5.3K
12:31 76.09 76.09 76.05 76.07 4.5K
12:32 76.05 76.09 76.05 76.05 4.2K
12:33 76.05 76.08 76.04 76.04 11.0K
12:34 76.04 76.08 76.02 76.02 7.6K
12:35 76.07 76.07 76.02 76.02 3.4K
12:36 76.02 76.07 76.01 76.01 17.4K
12:37 76.02 76.08 76.01 76.07 44.9K
12:38 76.08 76.08 76.02 76.04 7.7K
12:39 76.06 76.11 76.06 76.11 21.0K
12:40 76.12 76.19 76.11 76.14 32.2K
12:41 76.16 76.17 76.10 76.10 34.2K
12:42 76.11 76.18 76.11 76.18 9.7K
12:43 76.18 76.18 76.15 76.17 3.9K
12:44 76.16 76.16 76.06 76.09 24.1K
12:45 76.10 76.11 76.08 76.08 2.6K
12:46 76.10 76.11 76.08 76.08 8.6K
12:47 76.08 76.12 76.06 76.12 9.5K
12:48 76.13 76.15 76.09 76.14 3.6K
12:49 76.14 76.22 76.13 76.15 23.4K
12:50 76.16 76.22 76.16 76.22 38.7K
12:51 76.25 76.25 76.17 76.17 25.4K
12:52 76.21 76.21 76.15 76.18 9.8K
12:53 76.17 76.19 76.15 76.15 3.1K
12:54 76.15 76.20 76.15 76.20 2.3K
12:55 76.20 76.20 76.15 76.19 5.4K
12:56 76.17 76.21 76.15 76.16 25.4K
12:57 76.19 76.21 76.18 76.18 9.8K
12:58 76.21 76.23 76.18 76.23 3.1K
12:59 76.23 76.24 76.19 76.20 8.4K
13:00 76.20 76.27 76.16 76.27 70.1K
13:01 76.25 76.25 76.20 76.20 40.3K
13:02 76.22 76.28 76.20 76.28 9.4K
13:03 76.28 76.29 76.25 76.25 13.3K
13:04 76.28 76.28 76.25 76.25 11.7K
13:05 76.25 76.28 76.22 76.25 6.7K
13:06 76.25 76.25 76.18 76.19 38.7K
13:07 76.23 76.23 76.15 76.15 17.4K
13:08 76.15 76.18 76.15 76.18 3.1K
13:09 76.18 76.19 76.14 76.16 1.4K
13:10 76.14 76.18 76.14 76.15 1.7K
13:11 76.15 76.19 76.04 76.04 50.5K
13:12 76.02 76.08 76.02 76.07 24.1K
13:13 76.07 76.07 76.00 76.00 48.7K
13:14 76.04 76.05 75.99 76.03 84.9K
13:15 76.05 76.07 75.98 76.05 52.8K
13:16 75.99 76.04 75.94 75.98 101.9K
13:17 76.01 76.03 75.96 76.00 39.3K
13:18 76.00 76.03 75.96 75.96 18.6K
13:19 75.98 76.17 75.98 76.12 28.3K
13:20 76.14 76.14 75.98 76.00 100.9K
13:21 75.97 75.99 75.93 75.94 72.2K
13:22 75.99 75.99 75.90 75.91 193.5K
13:23 75.85 75.92 75.85 75.85 94.1K
13:24 75.85 75.89 75.69 75.69 117.9K
13:25 75.77 75.80 75.57 75.57 203.9K
13:26 75.60 75.70 75.59 75.69 45.0K
13:27 75.62 75.76 75.62 75.73 57.4K
13:28 75.77 75.78 75.70 75.74 30.9K
13:29 75.75 75.80 75.62 75.75 57.4K
13:30 75.70 75.74 75.66 75.66 71.7K
13:31 75.70 75.70 75.57 75.64 87.0K
13:32 75.65 75.65 75.54 75.57 106.7K
13:33 75.60 75.62 75.50 75.50 68.7K
13:34 75.50 75.54 75.39 75.40 206.7K
13:35 75.42 75.45 75.36 75.41 228.5K
13:36 75.42 75.47 75.37 75.47 134.9K
13:37 75.50 75.50 75.39 75.45 375.6K
13:38 75.45 75.45 75.32 75.32 85.5K
13:39 75.36 75.36 75.30 75.30 83.7K
13:40 75.33 75.34 75.30 75.30 29.5K
13:41 75.30 75.39 75.30 75.34 57.6K
13:42 75.38 75.42 75.33 75.38 33.6K
13:43 75.38 75.42 75.33 75.39 29.0K
13:44 75.39 75.44 75.36 75.43 32.1K
13:45 75.41 75.50 75.41 75.50 38.3K
13:46 75.50 75.52 75.42 75.42 81.3K
13:47 75.45 75.46 75.19 75.20 329.5K
13:48 75.24 75.35 75.21 75.22 359.4K
13:49 75.20 75.26 75.15 75.18 389.5K
13:50 75.12 75.24 75.10 75.15 327.3K
13:51 75.15 75.22 75.11 75.22 94.9K
13:52 75.22 75.22 75.12 75.16 81.5K
13:53 75.12 75.18 75.12 75.18 43.6K
13:54 75.18 75.26 75.15 75.24 48.8K
13:55 75.26 75.40 75.20 75.38 168.8K
13:56 75.32 75.44 75.32 75.41 127.2K
13:57 75.41 75.48 75.32 75.40 105.8K
13:58 75.29 75.36 75.15 75.15 299.1K
13:59 75.24 75.27 75.11 75.11 466.7K
14:00 75.18 75.22 75.12 75.14 175.9K
14:01 75.19 75.21 75.15 75.15 91.3K
14:02 75.18 75.20 75.12 75.20 32.3K
14:03 75.16 75.23 75.16 75.22 57.6K
14:04 75.17 75.20 75.12 75.12 34.2K
14:05 75.17 75.17 75.11 75.14 73.5K
14:06 75.10 75.24 75.10 75.20 153.9K
14:07 75.20 75.25 75.16 75.21 42.5K
14:08 75.22 75.25 75.17 75.21 84.5K
14:09 75.24 75.31 75.18 75.30 34.0K
14:10 75.35 75.38 75.30 75.35 73.2K
14:11 75.35 75.36 75.28 75.31 51.8K
14:12 75.35 75.37 75.29 75.33 28.6K
14:13 75.35 75.39 75.28 75.35 54.8K
14:14 75.31 75.35 75.30 75.35 25.5K
14:15 75.34 75.34 75.19 75.22 39.0K
14:16 75.22 75.27 75.17 75.27 29.3K
14:17 75.25 75.27 75.18 75.22 27.9K
14:18 75.27 75.27 75.20 75.24 87.9K
14:19 75.18 75.26 75.18 75.21 25.8K
14:20 75.20 75.27 75.20 75.25 33.9K
14:21 75.26 75.26 75.20 75.22 30.3K
14:22 75.23 75.24 75.07 75.12 44.2K
14:23 75.07 75.25 75.07 75.25 229.4K
14:24 75.21 75.25 75.12 75.16 41.5K
14:25 75.12 75.22 75.11 75.18 54.9K
14:26 75.18 75.26 75.18 75.26 52.4K
14:27 75.20 75.24 75.11 75.11 55.1K
14:28 75.13 75.19 75.12 75.19 46.0K
14:29 75.19 75.20 75.15 75.19 29.3K
14:30 75.16 75.25 75.15 75.25 29.4K
14:31 75.25 75.30 75.17 75.29 48.4K
14:32 75.19 75.28 75.19 75.25 42.5K
14:33 75.24 75.28 75.20 75.25 32.6K
14:34 75.29 75.36 75.28 75.32 32.8K
14:35 75.35 75.37 75.30 75.33 34.9K
14:36 75.31 75.32 75.27 75.32 37.1K
14:37 75.35 75.37 75.30 75.34 37.8K
14:38 75.32 75.41 75.31 75.36 81.4K
14:39 75.35 75.35 75.24 75.27 177.4K
14:40 75.25 75.25 75.19 75.21 41.4K
14:41 75.23 75.23 75.12 75.15 72.3K
14:42 75.14 75.29 75.14 75.26 95.2K
14:43 75.21 75.30 75.21 75.30 70.4K
14:44 75.27 75.28 75.22 75.22 92.4K
14:45 75.18 75.27 75.18 75.20 61.3K
14:46 75.20 75.22 75.15 75.15 73.5K
14:47 75.15 75.22 75.15 75.18 33.8K
14:48 75.21 75.27 75.18 75.23 32.8K
14:49 75.21 75.29 75.19 75.29 47.4K
14:50 75.26 75.28 75.24 75.25 35.8K
14:51 75.23 75.28 75.21 75.21 35.9K
14:52 75.23 75.23 75.06 75.06 81.7K
14:53 75.06 75.10 75.04 75.05 119.7K
14:54 75.06 75.08 75.01 75.01 76.2K
14:55 75.01 75.02 75.00 75.00 86.3K
14:56 75.01 75.09 75.01 75.05 151.7K
14:57 75.09 75.09 75.00 75.01 65.0K
14:58 75.01 75.01 74.93 74.97 195.5K
14:59 74.95 75.04 74.95 75.01 195.0K
15:00 74.97 74.98 74.90 74.98 171.2K
15:01 74.93 74.99 74.92 74.99 133.7K
15:02 74.99 75.04 74.99 75.03 90.1K
15:03 75.00 75.05 75.00 75.01 111.3K
15:04 75.04 75.06 74.97 74.98 81.4K
15:05 74.98 75.00 74.97 75.00 130.2K
15:06 74.99 75.05 74.98 74.98 228.7K
15:07 75.00 75.00 74.95 74.98 75.2K
15:08 75.00 75.02 74.97 74.97 67.1K
15:09 74.99 74.99 74.96 74.98 78.2K
15:10 74.99 75.02 74.96 74.98 179.8K
15:11 74.97 75.02 74.97 74.98 92.1K
15:12 74.99 74.99 74.95 74.98 66.3K
15:13 74.97 74.99 74.95 74.96 122.4K
15:14 74.97 75.00 74.96 74.96 96.6K
15:15 74.97 74.97 74.95 74.96 66.7K
15:16 74.93 74.99 74.91 74.95 527.6K
15:17 74.95 75.00 74.94 74.99 136.3K
15:18 74.98 75.00 74.94 74.97 120.4K
15:19 74.97 75.00 74.96 74.99 140.2K
15:20 74.96 75.00 74.95 75.00 119.1K
15:21 74.99 75.00 74.96 75.00 73.6K
15:22 75.00 75.00 74.96 75.00 80.5K
15:23 74.99 75.00 74.97 75.00 123.4K
15:24 75.00 75.09 74.99 75.09 253.2K
15:25 75.05 75.06 75.01 75.03 109.9K
15:26 75.04 75.04 75.00 75.01 146.1K
15:27 75.02 75.04 75.01 75.03 161.4K
15:28 75.02 75.14 74.99 75.14 208.0K
15:29 75.03 75.26 74.99 74.99 94.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし