NMDC Steel Ltd (NMDS)

NMDS
🏛️ インド →
47.32
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 37.00 37.00 37.00 37.00 21.4K
09:15 36.96 37.21 36.96 37.08 49.9K
09:16 37.17 37.20 37.04 37.16 62.7K
09:17 37.15 37.15 36.98 36.98 29.2K
09:18 37.01 37.11 36.97 37.11 18.9K
09:19 37.13 37.24 37.13 37.16 18.3K
09:20 37.14 37.14 37.04 37.04 12.1K
09:21 37.05 37.05 36.96 36.96 13.4K
09:22 37.02 37.05 37.02 37.05 11.3K
09:23 37.10 37.30 37.10 37.30 24.8K
09:24 37.25 37.35 37.25 37.31 25.2K
09:25 37.33 37.40 37.33 37.40 9.3K
09:26 37.41 37.44 37.34 37.34 35.5K
09:27 37.32 37.35 37.32 37.34 14.8K
09:28 37.37 37.40 37.36 37.40 4.4K
09:29 37.37 37.43 37.37 37.42 29.1K
09:30 37.42 37.47 37.39 37.39 21.4K
09:31 37.44 37.46 37.42 37.42 26.5K
09:32 37.45 37.55 37.41 37.51 103.9K
09:33 37.48 37.48 37.34 37.34 28.2K
09:34 37.35 37.38 37.35 37.38 4.6K
09:35 37.43 37.50 37.43 37.50 6.8K
09:36 37.51 37.60 37.50 37.53 19.5K
09:37 37.50 37.54 37.46 37.54 14.0K
09:38 37.50 37.51 37.42 37.48 14.1K
09:39 37.49 37.51 37.47 37.49 4.0K
09:40 37.50 37.52 37.49 37.49 3.5K
09:41 37.54 37.55 37.49 37.49 14.3K
09:42 37.47 37.47 37.35 37.36 24.8K
09:43 37.35 37.49 37.35 37.49 5.4K
09:44 37.49 37.50 37.44 37.48 1.9K
09:45 37.44 37.45 37.39 37.39 7.4K
09:46 37.39 37.40 37.37 37.39 0.6K
09:47 37.39 37.41 37.39 37.39 1.9K
09:48 37.35 37.41 37.35 37.40 11.5K
09:49 37.46 37.46 37.44 37.45 13.2K
09:50 37.49 37.55 37.49 37.55 1.8K
09:51 37.55 37.55 37.48 37.48 9.1K
09:52 37.52 37.53 37.45 37.49 12.0K
09:53 37.49 37.49 37.33 37.33 2.3K
09:54 37.34 37.40 37.34 37.36 25.0K
09:55 37.34 37.39 37.34 37.39 3.6K
09:56 37.40 37.40 37.36 37.40 1.5K
09:57 37.44 37.45 37.44 37.45 0.8K
09:58 37.41 37.41 37.36 37.36 3.1K
09:59 37.36 37.40 37.34 37.34 1.1K
10:00 37.37 37.41 37.37 37.40 0.2K
10:01 37.40 37.44 37.37 37.44 1.9K
10:02 37.44 37.44 37.43 37.44 0.4K
10:03 37.44 37.48 37.44 37.44 1.1K
10:04 37.44 37.44 37.38 37.41 2.7K
10:05 37.44 37.44 37.40 37.43 0.7K
10:06 37.43 37.48 37.41 37.45 10.3K
10:07 37.42 37.46 37.42 37.46 0.8K
10:08 37.43 37.46 37.43 37.46 0.3K
10:09 37.47 37.47 37.46 37.47 0.3K
10:10 37.47 37.47 37.47 37.47 0.7K
10:11 37.47 37.47 37.44 37.44 0.3K
10:12 37.44 37.44 37.43 37.43 4.7K
10:13 37.43 37.43 37.40 37.40 2.2K
10:14 37.40 37.47 37.40 37.44 1.9K
10:15 37.45 37.45 37.40 37.40 1.4K
10:16 37.40 37.46 37.40 37.45 6.3K
10:17 37.44 37.46 37.44 37.46 1.1K
10:18 37.48 37.49 37.48 37.48 0.4K
10:19 37.46 37.46 37.44 37.44 3.8K
10:20 37.44 37.44 37.44 37.44 0.0K
10:21 37.44 37.44 37.42 37.42 4.2K
10:22 37.41 37.44 37.41 37.44 1.9K
10:23 37.44 37.44 37.42 37.44 0.8K
10:24 37.45 37.45 37.44 37.44 0.4K
10:25 37.44 37.44 37.41 37.41 1.0K
10:26 37.41 37.41 37.37 37.38 1.2K
10:27 37.39 37.39 37.35 37.35 6.5K
10:28 37.35 37.40 37.35 37.40 4.7K
10:29 37.35 37.36 37.35 37.36 1.8K
10:30 37.37 37.37 37.33 37.36 0.5K
10:31 37.36 37.36 37.31 37.31 2.0K
10:32 37.32 37.35 37.32 37.33 5.6K
10:33 37.36 37.36 37.36 37.36 0.1K
10:34 37.36 37.36 37.33 37.33 0.1K
10:35 37.33 37.36 37.33 37.36 0.2K
10:36 37.32 37.32 37.32 37.32 5.4K
10:37 37.36 37.36 37.31 37.35 6.4K
10:38 37.35 37.37 37.35 37.37 7.0K
10:39 37.35 37.36 37.35 37.35 3.7K
10:40 37.39 37.39 37.39 37.39 0.8K
10:41 37.40 37.41 37.38 37.41 11.6K
10:42 37.41 37.44 37.40 37.44 0.1K
10:43 37.45 37.46 37.45 37.46 1.8K
10:44 37.50 37.50 37.45 37.46 4.5K
10:45 37.46 37.50 37.46 37.49 1.2K
10:46 37.47 37.50 37.47 37.50 1.2K
10:47 37.50 37.50 37.50 37.50 0.4K
10:48 37.50 37.50 37.46 37.46 2.6K
10:49 37.47 37.48 37.45 37.48 0.1K
10:50 37.45 37.49 37.41 37.41 18.5K
10:51 37.45 37.45 37.42 37.42 0.4K
10:52 37.45 37.45 37.45 37.45 0.3K
10:53 37.42 37.48 37.42 37.44 5.1K
10:54 37.48 37.48 37.46 37.46 5.1K
10:55 37.47 37.47 37.45 37.47 1.3K
10:56 37.48 37.48 37.45 37.45 0.4K
10:57 37.45 37.49 37.45 37.49 0.4K
10:58 37.49 37.53 37.46 37.49 5.4K
10:59 37.51 37.55 37.50 37.55 16.6K
11:00 37.58 37.58 37.55 37.56 0.7K
11:01 37.54 37.54 37.52 37.52 5.8K
11:02 37.50 37.54 37.47 37.47 6.6K
11:03 37.45 37.48 37.45 37.48 0.0K
11:04 37.48 37.50 37.46 37.46 1.6K
11:05 37.49 37.49 37.48 37.49 5.9K
11:06 37.49 37.49 37.45 37.45 0.6K
11:07 37.45 37.45 37.41 37.45 0.4K
11:08 37.51 37.51 37.50 37.51 5.7K
11:09 37.47 37.54 37.47 37.54 6.2K
11:10 37.54 37.54 37.50 37.50 0.2K
11:11 37.55 37.55 37.54 37.54 0.1K
11:12 37.55 37.56 37.55 37.56 0.2K
11:13 37.57 37.57 37.54 37.57 0.1K
11:14 37.57 37.59 37.55 37.57 2.1K
11:15 37.59 37.59 37.58 37.59 0.5K
11:16 37.57 37.59 37.56 37.56 0.7K
11:17 37.56 37.56 37.53 37.53 1.1K
11:18 37.55 37.55 37.55 37.55 0.0K
11:19 37.55 37.56 37.50 37.51 35.8K
11:20 37.54 37.54 37.54 37.54 0.2K
11:21 37.56 37.57 37.54 37.54 1.3K
11:22 37.57 37.57 37.52 37.52 2.1K
11:23 37.57 37.58 37.55 37.58 2.0K
11:24 37.58 37.58 37.57 37.57 1.3K
11:25 37.59 37.60 37.59 37.60 6.9K
11:26 37.65 37.65 37.62 37.64 2.0K
11:27 37.61 37.64 37.61 37.64 0.0K
11:28 37.64 37.65 37.63 37.65 8.8K
11:29 37.67 37.70 37.67 37.67 2.0K
11:30 37.67 37.67 37.67 37.67 0.0K
11:31 37.66 37.69 37.66 37.69 2.4K
11:32 37.67 37.71 37.66 37.71 7.6K
11:33 37.71 37.71 37.71 37.71 0.2K
11:34 37.70 37.73 37.68 37.73 7.0K
11:35 37.70 37.73 37.70 37.73 0.3K
11:36 37.73 37.73 37.70 37.70 0.8K
11:37 37.70 37.72 37.70 37.72 1.3K
11:38 37.70 37.72 37.68 37.71 1.0K
11:39 37.72 37.72 37.71 37.72 0.3K
11:40 37.74 37.75 37.69 37.75 13.5K
11:41 37.75 37.75 37.72 37.75 0.2K
11:42 37.75 37.75 37.74 37.74 1.2K
11:43 37.74 37.74 37.74 37.74 0.3K
11:44 37.73 37.74 37.73 37.74 0.3K
11:45 37.73 37.74 37.73 37.73 0.0K
11:46 37.73 37.73 37.70 37.72 1.2K
11:47 37.72 37.72 37.68 37.68 0.6K
11:48 37.68 37.68 37.68 37.68 0.2K
11:49 37.65 37.71 37.65 37.71 3.6K
11:50 37.68 37.70 37.67 37.70 0.8K
11:51 37.70 37.70 37.67 37.68 0.2K
11:52 37.68 37.68 37.68 37.68 0.0K
11:53 37.68 37.68 37.68 37.68 0.1K
11:54 37.64 37.64 37.58 37.58 4.1K
11:55 37.62 37.63 37.59 37.63 5.6K
11:56 37.69 37.69 37.69 37.69 0.3K
11:57 37.69 37.69 37.64 37.66 17.7K
11:58 37.66 37.66 37.66 37.66 0.0K
11:59 37.65 37.65 37.63 37.65 2.5K
12:00 37.63 37.63 37.63 37.63 0.0K
12:01 37.65 37.65 37.65 37.65 3.9K
12:02 37.67 37.70 37.66 37.70 0.5K
12:03 37.70 37.72 37.70 37.72 4.0K
12:04 37.72 37.72 37.70 37.70 0.6K
12:05 37.70 37.70 37.67 37.67 3.4K
12:06 37.65 37.67 37.65 37.67 1.3K
12:07 37.67 37.67 37.65 37.65 0.6K
12:08 37.65 37.65 37.63 37.65 0.4K
12:09 37.64 37.64 37.63 37.63 0.2K
12:10 37.68 37.70 37.68 37.70 13.3K
12:11 37.70 37.72 37.70 37.70 1.6K
12:12 37.72 37.72 37.68 37.71 13.0K
12:13 37.74 37.75 37.74 37.75 2.0K
12:14 37.75 37.75 37.71 37.71 1.2K
12:15 37.72 37.72 37.69 37.70 1.3K
12:16 37.70 37.73 37.68 37.68 5.4K
12:17 37.69 37.73 37.69 37.73 0.7K
12:18 37.75 37.75 37.71 37.75 3.2K
12:20 37.75 37.77 37.75 37.75 1.8K
12:21 37.75 37.75 37.71 37.71 1.2K
12:22 37.71 37.71 37.71 37.71 0.0K
12:23 37.71 37.75 37.71 37.75 5.6K
12:24 37.77 37.77 37.77 37.77 2.1K
12:25 37.77 37.77 37.72 37.72 11.1K
12:26 37.74 37.76 37.74 37.74 1.0K
12:27 37.74 37.81 37.74 37.81 13.6K
12:28 37.81 37.86 37.81 37.86 13.1K
12:29 37.90 37.91 37.90 37.91 3.3K
12:30 37.91 37.91 37.90 37.91 1.5K
12:31 37.91 37.91 37.90 37.90 1.0K
12:32 37.91 37.95 37.90 37.90 7.4K
12:33 37.88 37.88 37.85 37.85 1.5K
12:34 37.85 37.88 37.85 37.88 0.8K
12:35 37.90 37.90 37.86 37.89 2.7K
12:36 37.89 37.90 37.88 37.89 3.9K
12:37 37.89 37.89 37.88 37.88 0.3K
12:38 37.86 37.86 37.83 37.83 0.2K
12:39 37.84 37.84 37.76 37.76 16.5K
12:40 37.79 37.79 37.79 37.79 0.5K
12:41 37.81 37.81 37.81 37.81 0.1K
12:42 37.84 37.87 37.81 37.81 11.6K
12:43 37.86 37.87 37.82 37.86 1.6K
12:44 37.82 37.84 37.82 37.84 0.0K
12:45 37.84 37.84 37.84 37.84 0.2K
12:46 37.84 37.84 37.84 37.84 0.4K
12:47 37.84 37.84 37.83 37.83 1.0K
12:48 37.85 37.85 37.83 37.85 0.1K
12:49 37.85 37.85 37.82 37.82 1.2K
12:50 37.80 37.82 37.80 37.82 1.4K
12:51 37.82 37.82 37.82 37.82 0.1K
12:52 37.80 37.82 37.79 37.79 1.0K
12:53 37.82 37.82 37.82 37.82 0.7K
12:54 37.86 37.86 37.86 37.86 0.2K
12:55 37.85 37.85 37.82 37.82 0.2K
12:56 37.82 37.85 37.82 37.85 0.6K
12:57 37.82 37.82 37.82 37.82 0.7K
12:58 37.83 37.83 37.82 37.83 1.7K
12:59 37.80 37.83 37.75 37.75 6.1K
13:00 37.75 37.78 37.75 37.76 0.8K
13:01 37.76 37.78 37.75 37.78 4.9K
13:02 37.75 37.78 37.75 37.78 0.3K
13:03 37.75 37.80 37.75 37.80 5.6K
13:04 37.80 37.80 37.80 37.80 0.5K
13:05 37.82 37.82 37.77 37.77 16.7K
13:06 37.81 37.81 37.75 37.79 1.4K
13:07 37.79 37.79 37.79 37.79 0.1K
13:08 37.79 37.79 37.79 37.79 0.0K
13:09 37.79 37.79 37.78 37.78 0.4K
13:10 37.75 37.86 37.75 37.86 19.0K
13:11 37.85 37.86 37.85 37.86 0.9K
13:12 37.83 37.83 37.83 37.83 0.7K
13:13 37.89 37.89 37.76 37.76 14.0K
13:15 37.77 37.79 37.77 37.79 0.1K
13:16 37.80 37.83 37.80 37.80 0.5K
13:18 37.80 37.80 37.79 37.80 5.1K
13:19 37.79 37.79 37.79 37.79 4.1K
13:20 37.83 37.83 37.80 37.83 3.1K
13:21 37.80 37.80 37.80 37.80 21.6K
13:22 37.80 37.80 37.80 37.80 0.1K
13:23 37.80 37.80 37.77 37.77 0.7K
13:24 37.77 37.77 37.77 37.77 0.1K
13:26 37.76 37.77 37.75 37.75 7.8K
13:27 37.75 37.75 37.75 37.75 1.0K
13:28 37.75 37.78 37.75 37.78 0.2K
13:29 37.79 37.81 37.79 37.80 1.9K
13:30 37.84 37.84 37.81 37.81 0.3K
13:31 37.84 37.84 37.84 37.84 0.0K
13:32 37.82 37.84 37.82 37.84 1.1K
13:33 37.83 37.84 37.83 37.84 1.4K
13:34 37.82 37.82 37.80 37.80 0.1K
13:35 37.78 37.79 37.78 37.78 2.2K
13:36 37.82 37.82 37.80 37.82 3.0K
13:37 37.81 37.81 37.78 37.78 0.1K
13:38 37.82 37.82 37.82 37.82 0.0K
13:40 37.78 37.84 37.78 37.84 3.9K
13:41 37.79 37.79 37.78 37.79 0.1K
13:42 37.76 37.77 37.76 37.77 1.3K
13:43 37.77 37.78 37.75 37.75 1.5K
13:44 37.75 37.77 37.75 37.75 2.0K
13:45 37.77 37.77 37.77 37.77 0.1K
13:46 37.77 37.79 37.77 37.79 2.6K
13:47 37.79 37.81 37.78 37.78 4.5K
13:48 37.77 37.81 37.76 37.81 3.1K
13:49 37.80 37.80 37.80 37.80 0.0K
13:50 37.80 37.80 37.77 37.80 0.1K
13:51 37.77 37.80 37.77 37.77 0.5K
13:52 37.77 37.77 37.72 37.72 5.0K
13:53 37.73 37.73 37.70 37.70 3.2K
13:54 37.74 37.77 37.74 37.77 0.8K
13:55 37.77 37.78 37.77 37.78 0.2K
13:56 37.78 37.78 37.77 37.77 0.1K
13:57 37.73 37.73 37.73 37.73 0.3K
13:59 37.73 37.73 37.73 37.73 0.9K
14:00 37.74 37.77 37.74 37.77 0.5K
14:01 37.74 37.77 37.74 37.77 0.4K
14:02 37.78 37.78 37.78 37.78 0.0K
14:03 37.78 37.78 37.77 37.77 1.4K
14:04 37.78 37.79 37.74 37.77 6.1K
14:05 37.78 37.79 37.78 37.79 0.5K
14:06 37.80 37.80 37.77 37.80 10.2K
14:07 37.80 37.80 37.78 37.78 0.7K
14:08 37.77 37.80 37.77 37.80 2.6K
14:09 37.77 37.78 37.77 37.78 5.5K
14:10 37.77 37.77 37.70 37.70 2.4K
14:11 37.70 37.73 37.70 37.73 1.0K
14:12 37.73 37.73 37.73 37.73 0.3K
14:13 37.70 37.70 37.70 37.70 0.0K
14:14 37.73 37.73 37.73 37.73 0.5K
14:15 37.73 37.76 37.73 37.76 0.7K
14:16 37.76 37.77 37.76 37.77 1.6K
14:17 37.76 37.77 37.76 37.77 0.1K
14:18 37.77 37.77 37.76 37.76 0.6K
14:19 37.77 37.79 37.76 37.79 4.7K
14:20 37.81 37.85 37.77 37.85 5.6K
14:21 37.86 37.86 37.82 37.84 2.1K
14:22 37.85 37.93 37.82 37.93 11.8K
14:23 37.95 37.96 37.92 37.92 2.9K
14:24 37.92 38.00 37.92 37.99 27.1K
14:25 37.99 38.08 37.85 37.85 56.6K
14:26 37.85 37.85 37.75 37.75 11.3K
14:27 37.75 37.75 37.70 37.71 9.2K
14:28 37.70 37.72 37.70 37.72 2.3K
14:29 37.71 37.72 37.71 37.72 0.3K
14:30 37.76 37.79 37.74 37.75 11.4K
14:31 37.76 37.76 37.76 37.76 1.4K
14:32 37.80 37.83 37.78 37.78 0.5K
14:33 37.78 37.78 37.78 37.78 0.2K
14:34 37.77 37.80 37.77 37.80 0.8K
14:35 37.80 37.80 37.80 37.80 2.4K
14:36 37.80 37.80 37.80 37.80 0.2K
14:37 37.80 37.80 37.80 37.80 0.0K
14:38 37.75 37.79 37.75 37.79 5.6K
14:39 37.73 37.77 37.73 37.77 1.1K
14:40 37.77 37.77 37.72 37.72 2.6K
14:41 37.72 37.76 37.72 37.76 0.1K
14:42 37.80 37.80 37.76 37.76 2.0K
14:44 37.74 37.81 37.74 37.81 5.1K
14:45 37.78 37.78 37.75 37.75 0.6K
14:46 37.75 37.78 37.75 37.78 5.2K
14:47 37.84 37.84 37.84 37.84 5.0K
14:48 37.80 37.87 37.80 37.85 11.0K
14:49 37.85 37.85 37.79 37.79 5.5K
14:50 37.82 37.82 37.81 37.81 6.9K
14:51 37.80 37.81 37.77 37.81 5.4K
14:52 37.87 37.87 37.82 37.85 9.7K
14:53 37.86 37.90 37.84 37.85 12.8K
14:54 37.84 37.94 37.84 37.94 14.9K
14:55 37.92 37.92 37.88 37.90 10.0K
14:56 37.90 37.90 37.89 37.89 5.1K
14:57 37.89 37.89 37.87 37.87 2.7K
14:58 37.86 37.86 37.85 37.85 6.4K
14:59 37.84 37.84 37.80 37.80 20.6K
15:00 37.84 37.84 37.79 37.79 33.1K
15:01 37.79 37.80 37.78 37.80 3.8K
15:02 37.80 37.83 37.80 37.80 17.3K
15:03 37.84 37.86 37.81 37.86 6.6K
15:04 37.85 37.88 37.85 37.85 5.6K
15:05 37.83 37.86 37.83 37.83 0.8K
15:06 37.82 37.85 37.82 37.85 0.1K
15:07 37.82 37.85 37.82 37.85 0.3K
15:08 37.85 37.85 37.82 37.85 3.1K
15:09 37.85 37.89 37.80 37.89 8.3K
15:10 37.87 37.89 37.84 37.84 2.8K
15:11 37.84 37.85 37.84 37.85 0.1K
15:12 37.85 37.85 37.83 37.83 2.1K
15:13 37.81 37.84 37.81 37.81 2.9K
15:14 37.84 37.85 37.81 37.81 3.2K
15:15 37.82 37.85 37.81 37.84 19.8K
15:16 37.76 37.78 37.75 37.75 27.2K
15:17 37.77 37.78 37.75 37.75 1.7K
15:18 37.79 37.80 37.75 37.79 7.6K
15:19 37.80 37.85 37.76 37.85 72.6K
15:20 37.84 37.85 37.78 37.84 14.0K
15:21 37.82 37.83 37.80 37.80 2.0K
15:22 37.83 37.85 37.83 37.85 4.5K
15:23 37.83 37.85 37.81 37.83 9.9K
15:24 37.80 37.80 37.76 37.76 6.7K
15:25 37.75 37.82 37.75 37.78 8.8K
15:26 37.81 37.84 37.79 37.84 4.6K
15:27 37.84 37.85 37.79 37.79 7.3K
15:28 37.79 37.85 37.79 37.85 8.2K
15:29 37.85 37.90 37.80 37.82 21.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし