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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 40.08 41.23 40.02 41.02 25.3M
2022-12-29 39.60 40.00 39.43 39.92 20.5M
2022-12-28 39.82 40.13 39.50 39.87 21.5M
2022-12-27 39.17 40.18 39.05 39.83 36.2M
2022-12-26 37.25 38.77 37.20 38.62 25.8M
2022-12-23 38.52 38.93 37.07 37.18 31.0M
2022-12-22 39.90 40.13 38.83 38.97 17.8M
2022-12-21 40.57 40.97 39.48 39.67 18.7M
2022-12-20 41.22 41.28 40.07 40.48 14.8M
2022-12-19 41.27 41.47 41.00 41.32 12.7M
2022-12-16 41.33 41.65 40.70 41.18 15.4M
2022-12-15 41.93 42.25 41.50 41.62 17.0M
2022-12-14 41.27 41.97 41.08 41.75 17.6M
2022-12-13 41.47 41.58 40.87 41.27 11.3M
2022-12-12 40.60 41.57 40.00 41.43 15.7M
2022-12-09 41.67 41.97 40.30 40.72 23.0M
2022-12-08 40.00 41.55 40.00 41.45 29.8M
2022-12-07 40.27 40.40 39.83 39.98 9.2M
2022-12-06 40.98 40.98 39.78 40.30 16.7M
2022-12-05 40.30 41.02 40.15 40.92 23.2M
2022-12-02 40.22 40.48 39.85 39.97 16.6M
2022-12-01 39.75 40.50 39.47 39.97 33.6M
2022-11-30 39.25 39.63 39.05 39.23 18.4M
2022-11-29 39.17 39.72 38.85 39.05 25.1M
2022-11-28 39.28 39.50 38.82 39.02 12.4M
2022-11-25 39.08 39.55 39.08 39.43 12.1M
2022-11-24 39.53 39.90 38.68 39.02 21.2M
2022-11-23 38.95 39.58 38.73 39.45 21.8M
2022-11-22 38.47 39.22 38.18 38.97 33.1M
2022-11-21 37.83 38.65 37.35 38.42 62.0M
2022-11-18 35.63 37.17 35.50 37.03 60.4M
2022-11-17 35.65 35.67 34.83 35.22 26.6M
2022-11-16 36.00 36.68 35.35 35.82 22.4M
2022-11-15 36.67 37.32 35.93 36.33 42.1M
2022-11-14 38.07 38.33 37.63 37.85 16.5M
2022-11-11 37.90 38.27 37.60 37.90 16.4M
2022-11-10 37.70 38.13 37.33 37.57 10.6M
2022-11-09 38.32 38.32 37.52 37.92 18.1M
2022-11-07 37.65 38.20 37.27 38.12 24.1M
2022-11-04 37.03 37.48 36.78 37.23 26.1M
2022-11-03 36.18 37.63 36.07 36.87 55.1M
2022-11-02 35.05 36.72 34.83 36.42 80.5M
2022-11-01 33.33 34.95 32.93 34.87 61.3M
2022-10-31 33.93 33.93 32.87 33.25 38.1M
2022-10-28 34.83 34.83 33.47 33.65 69.4M
2022-10-27 30.75 36.35 30.75 34.77 115.8M
2022-10-25 30.75 31.14 30.14 30.75 68.7M
2022-10-24 31.16 31.16 30.67 30.80 7.5M
2022-10-21 31.19 32.16 30.34 30.66 58.1M
2022-10-20 30.70 31.29 30.60 31.19 17.1M
2022-10-19 30.94 31.28 30.62 30.88 14.7M
2022-10-18 31.69 31.69 30.81 31.00 20.2M
2022-10-17 31.17 31.50 30.66 31.37 23.0M
2022-10-14 31.28 31.51 30.75 31.13 28.5M
2022-10-13 30.80 30.93 29.63 30.34 44.9M
2022-10-12 31.06 31.68 30.43 30.71 24.1M
2022-10-11 32.33 32.33 30.66 30.77 23.6M
2022-10-10 31.46 32.17 31.24 32.04 20.4M
2022-10-07 31.41 31.89 31.00 31.71 21.6M
2022-10-06 30.66 31.34 30.61 31.26 23.8M
2022-10-04 30.34 30.62 29.89 30.50 13.8M
2022-10-03 30.03 30.11 29.41 29.57 9.1M
2022-09-30 29.41 30.33 29.35 30.04 20.4M
2022-09-29 29.04 29.56 28.88 29.43 21.5M
2022-09-28 28.95 29.23 28.67 28.74 11.2M
2022-09-27 28.72 29.36 28.67 29.22 15.8M
2022-09-26 29.59 29.59 28.36 28.87 34.2M
2022-09-23 30.91 31.21 29.92 30.08 21.2M
2022-09-22 30.19 30.99 30.10 30.89 33.0M
2022-09-21 30.01 30.64 29.94 30.28 28.7M
2022-09-20 29.81 30.34 29.75 29.94 23.7M
2022-09-19 29.57 29.90 29.28 29.66 17.7M
2022-09-16 29.63 30.19 29.37 29.43 74.9M
2022-09-15 30.02 30.02 29.34 29.55 16.7M
2022-09-14 29.24 30.34 29.06 29.89 36.5M
2022-09-13 29.95 29.99 29.46 29.52 24.5M
2022-09-12 29.37 29.82 29.28 29.75 25.8M
2022-09-09 29.04 29.43 28.94 29.15 19.1M
2022-09-08 29.33 29.43 28.73 28.77 18.5M
2022-09-07 28.67 29.16 28.49 29.14 17.2M
2022-09-06 28.95 29.02 28.62 28.69 28.4M
2022-09-05 28.68 29.13 28.55 28.81 13.0M
2022-09-02 28.61 28.77 28.20 28.69 27.5M
2022-09-01 28.65 28.88 28.52 28.73 18.6M
2022-08-30 29.16 29.46 28.68 28.75 28.5M
2022-08-29 28.12 29.19 28.12 29.13 31.7M
2022-08-26 29.04 29.40 28.81 28.92 41.2M
2022-08-25 28.66 29.30 28.50 28.70 56.3M
2022-08-24 28.21 29.03 27.82 28.37 66.3M
2022-08-23 26.33 28.22 26.27 28.03 87.3M
2022-08-22 26.90 27.14 26.36 26.50 60.3M
2022-08-19 27.22 27.63 27.18 27.28 44.0M
2022-08-18 27.16 27.55 27.13 27.49 40.2M
2022-08-17 27.45 27.56 27.16 27.29 44.7M
2022-08-16 27.39 27.76 27.03 27.50 40.9M
2022-08-12 27.21 27.79 27.12 27.49 47.7M
2022-08-11 27.75 27.75 27.16 27.23 56.1M
2022-08-10 26.65 27.53 26.34 27.28 79.3M
2022-08-08 26.40 26.81 26.34 26.60 69.4M
2022-08-05 25.40 26.43 25.34 26.08 442.2M
2022-08-04 25.05 25.58 24.78 25.26 61.5M
2022-08-03 25.18 25.47 24.52 24.93 34.5M
2022-08-02 25.16 25.34 24.81 25.27 30.7M
2022-08-01 25.58 25.58 25.16 25.33 20.7M
2022-07-29 25.16 25.71 24.96 25.35 35.1M
2022-07-28 24.81 25.16 24.56 24.84 23.4M
2022-07-27 24.58 24.66 24.20 24.58 15.2M
2022-07-26 24.91 25.07 24.44 24.49 23.4M
2022-07-25 24.58 24.96 24.35 24.85 22.3M
2022-07-22 24.66 24.80 24.32 24.47 18.1M
2022-07-21 24.44 24.64 24.32 24.55 15.6M
2022-07-20 24.61 24.84 24.40 24.45 26.5M
2022-07-19 24.21 24.62 24.14 24.42 24.5M
2022-07-18 23.64 24.34 23.64 24.29 29.2M
2022-07-15 23.75 24.08 23.42 23.49 41.7M
2022-07-14 24.81 24.88 23.77 23.91 45.5M
2022-07-13 24.41 24.96 24.14 24.82 43.2M
2022-07-12 25.25 25.25 23.93 24.27 81.3M
2022-07-11 25.34 26.03 25.26 25.63 34.0M
2022-07-08 26.00 26.09 25.47 25.62 28.7M
2022-07-07 25.40 26.11 24.93 25.80 35.6M
2022-07-06 25.35 25.35 24.35 24.99 44.5M
2022-07-05 25.75 26.19 25.46 25.54 17.8M
2022-07-04 25.21 25.66 25.13 25.56 19.9M
2022-07-01 25.20 25.87 25.01 25.79 16.7M
2022-06-30 25.75 26.02 25.21 25.45 14.6M
2022-06-29 25.89 26.14 25.63 25.75 26.1M
2022-06-28 26.26 26.35 25.74 26.16 31.0M
2022-06-27 25.73 26.32 25.42 26.16 26.4M
2022-06-24 24.89 25.46 24.61 25.29 19.7M
2022-06-23 24.19 24.81 23.91 24.69 23.7M
2022-06-22 25.34 25.36 24.06 24.19 29.9M
2022-06-21 24.84 25.65 24.56 25.53 19.4M
2022-06-20 25.61 25.61 23.88 24.60 31.7M
2022-06-17 25.38 25.94 24.99 25.54 20.6M
2022-06-16 27.10 27.15 25.31 25.40 27.0M
2022-06-15 27.00 27.07 26.68 26.82 13.1M
2022-06-14 26.81 27.39 26.54 26.75 22.4M
2022-06-13 27.81 27.81 26.60 26.81 24.7M
2022-06-10 28.41 28.41 27.76 28.10 29.4M
2022-06-09 29.08 29.13 28.40 28.69 20.7M
2022-06-08 29.07 29.34 28.74 29.08 19.9M
2022-06-07 29.28 29.56 28.54 28.86 32.1M
2022-06-06 29.15 29.44 28.50 29.30 36.7M
2022-06-03 30.47 30.49 29.69 29.83 17.2M
2022-06-02 29.87 30.40 29.47 30.06 24.0M
2022-06-01 29.96 30.01 29.42 29.74 21.1M
2022-05-31 29.14 30.02 28.95 29.66 21.3M
2022-05-30 29.63 29.72 28.94 29.14 26.3M
2022-05-27 29.16 29.76 28.86 29.39 29.2M
2022-05-26 28.93 29.83 28.03 29.61 44.0M
2022-05-25 30.07 30.07 28.23 28.47 32.5M
2022-05-24 30.57 30.86 29.53 29.73 27.1M
2022-05-23 32.17 32.17 29.28 30.14 83.8M
2022-05-20 33.75 34.54 33.57 34.44 17.7M
2022-05-19 32.69 33.16 32.40 32.95 16.0M
2022-05-18 33.98 33.98 33.28 33.53 16.4M
2022-05-17 32.69 33.96 32.69 33.82 20.4M
2022-05-16 32.46 32.78 31.98 32.42 12.4M
2022-05-13 33.04 33.28 31.83 32.01 18.4M
2022-05-12 33.37 33.49 31.98 32.36 24.8M
2022-05-11 33.49 34.09 32.94 33.56 25.1M
2022-05-10 34.52 35.01 32.94 33.13 23.8M
2022-05-09 35.39 35.47 34.51 34.85 20.3M
2022-05-06 36.45 36.83 35.47 35.85 22.0M
2022-05-05 37.23 37.83 36.77 36.92 16.0M
2022-05-04 38.10 38.10 36.57 36.84 14.9M
2022-05-02 37.39 37.91 37.05 37.71 12.6M
2022-04-29 38.33 38.73 37.62 37.78 10.0M
2022-04-28 37.98 38.51 37.63 38.28 17.8M
2022-04-27 37.63 38.37 37.28 37.64 19.5M
2022-04-26 37.63 37.98 37.39 37.75 15.5M
2022-04-25 38.33 38.44 37.02 37.37 34.1M
2022-04-22 39.50 40.15 39.15 39.25 11.7M
2022-04-21 39.97 40.12 39.24 39.97 19.7M
2022-04-20 40.15 40.36 39.58 39.98 29.0M
2022-04-19 39.88 40.86 39.37 39.79 36.4M
2022-04-18 39.51 39.91 38.97 39.57 16.5M
2022-04-13 39.91 40.45 39.32 39.42 22.9M
2022-04-12 40.73 40.82 39.39 39.90 22.0M
2022-04-11 41.04 41.24 40.64 40.90 26.0M
2022-04-08 40.33 41.16 40.25 41.03 28.0M
2022-04-07 40.69 40.82 39.88 40.12 33.0M
2022-04-06 39.39 41.00 39.30 40.49 45.3M
2022-04-05 40.25 40.31 39.52 39.65 27.7M
2022-04-04 39.45 40.24 39.28 40.04 42.2M
2022-04-01 38.51 39.26 38.41 39.17 36.2M
2022-03-31 36.95 38.46 36.95 38.23 37.3M
2022-03-30 37.56 38.04 36.68 37.44 31.8M
2022-03-29 38.19 38.30 37.23 37.37 24.5M
2022-03-28 37.16 38.35 36.78 37.96 49.0M
2022-03-25 37.16 37.82 36.85 36.96 41.0M
2022-03-24 35.67 37.15 35.55 36.95 53.9M
2022-03-23 35.98 36.11 35.04 35.54 25.3M
2022-03-22 35.94 36.39 35.42 35.67 22.4M
2022-03-21 35.81 36.17 35.51 35.64 16.6M
2022-03-17 35.74 35.95 35.37 35.58 39.3M
2022-03-16 35.04 35.98 35.01 35.41 19.9M
2022-03-15 36.15 36.39 34.51 34.70 38.7M
2022-03-14 36.99 37.49 36.12 36.75 38.9M
2022-03-11 35.98 37.16 35.95 36.99 49.5M
2022-03-10 36.04 36.22 35.35 36.04 26.3M
2022-03-09 36.43 36.45 35.75 35.94 21.8M
2022-03-08 36.45 36.45 35.04 36.04 44.8M
2022-03-07 34.49 36.18 34.48 35.99 36.7M
2022-03-04 35.57 36.16 34.71 34.83 27.0M
2022-03-03 36.45 36.78 35.68 35.89 35.4M
2022-03-02 33.84 35.68 33.56 35.54 56.5M
2022-02-28 33.14 33.91 32.78 33.67 20.7M
2022-02-25 32.69 33.40 32.50 33.16 32.3M
2022-02-24 32.69 33.04 31.47 31.62 36.8M
2022-02-23 33.25 34.03 33.10 33.57 30.1M
2022-02-22 32.22 33.04 31.96 32.94 34.5M
2022-02-21 33.16 33.73 32.84 32.94 14.7M
2022-02-18 34.01 34.27 33.29 33.43 18.7M
2022-02-17 34.78 34.81 33.87 34.02 37.4M
2022-02-16 35.74 36.32 35.05 35.91 40.6M
2022-02-15 36.04 36.04 33.89 35.11 53.0M
2022-02-14 36.69 36.99 35.75 35.92 39.9M
2022-02-11 37.37 37.96 36.95 37.19 45.0M
2022-02-10 36.75 37.75 36.71 37.46 55.3M
2022-02-09 35.98 37.08 35.94 36.62 52.6M
2022-02-08 36.34 36.54 35.36 36.08 37.0M
2022-02-07 36.19 36.68 35.87 36.21 36.0M
2022-02-04 36.31 36.56 35.89 36.08 38.9M
2022-02-03 35.45 36.44 35.23 36.21 80.3M
2022-02-02 34.45 35.56 34.17 35.39 59.0M
2022-02-01 33.14 34.34 32.62 34.22 35.2M
2022-01-31 33.00 33.24 32.48 32.68 19.8M
2022-01-28 32.07 33.20 31.75 32.48 29.6M
2022-01-27 31.75 32.11 31.23 31.56 31.2M
2022-01-25 31.43 32.30 31.23 31.90 14.3M
2022-01-24 32.87 32.87 31.29 31.50 20.5M
2022-01-21 33.63 33.70 32.55 32.87 14.4M
2022-01-20 33.40 34.09 33.24 33.69 18.7M
2022-01-19 33.01 33.65 32.88 33.30 13.7M
2022-01-18 34.17 34.25 32.85 32.94 18.4M
2022-01-17 34.43 34.43 33.75 34.05 13.7M
2022-01-14 34.14 34.55 33.94 34.32 15.6M
2022-01-13 33.42 34.44 33.16 34.35 36.6M
2022-01-12 32.69 33.45 32.47 33.23 33.8M
2022-01-11 32.93 33.02 32.01 32.09 16.3M
2022-01-10 32.94 33.21 32.76 32.91 15.8M
2022-01-07 32.81 32.84 32.20 32.61 10.1M
2022-01-06 32.53 32.87 32.37 32.61 16.6M
2022-01-05 31.94 32.67 31.81 32.60 15.0M
2022-01-04 31.98 32.10 31.60 31.94 11.9M
2022-01-03 31.61 31.89 31.42 31.82 11.7M