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 39.46 39.46 39.46 39.46 6.2K
09:15 39.50 39.72 39.50 39.72 22.9K
09:16 39.78 39.87 39.78 39.87 25.4K
09:17 39.80 39.80 39.67 39.67 24.3K
09:18 39.66 39.72 39.65 39.71 4.0K
09:19 39.66 39.67 39.61 39.66 25.7K
09:20 39.65 39.70 39.64 39.68 19.8K
09:21 39.67 39.67 39.61 39.65 2.2K
09:22 39.64 39.72 39.64 39.72 17.0K
09:23 39.68 39.72 39.68 39.69 15.7K
09:24 39.70 39.72 39.65 39.70 21.7K
09:25 39.72 39.75 39.69 39.73 1.6K
09:26 39.75 39.98 39.71 39.94 111.5K
09:27 39.94 39.94 39.85 39.86 17.7K
09:28 39.90 39.90 39.84 39.86 26.5K
09:29 39.90 39.90 39.86 39.86 6.5K
09:30 39.88 39.95 39.87 39.89 33.8K
09:31 39.87 39.87 39.79 39.79 5.0K
09:32 39.79 39.79 39.71 39.71 24.5K
09:33 39.71 39.75 39.71 39.73 4.0K
09:34 39.75 39.75 39.73 39.75 4.3K
09:35 39.72 39.73 39.68 39.68 6.8K
09:36 39.72 39.72 39.69 39.69 51.5K
09:37 39.69 39.69 39.69 39.69 1.7K
09:38 39.75 39.75 39.68 39.68 11.4K
09:39 39.69 39.69 39.62 39.63 3.8K
09:40 39.66 39.67 39.62 39.62 5.7K
09:41 39.62 39.66 39.62 39.62 2.8K
09:42 39.63 39.68 39.63 39.66 7.4K
09:43 39.66 39.69 39.65 39.69 4.1K
09:44 39.70 39.75 39.70 39.74 2.7K
09:45 39.74 39.74 39.72 39.72 1.2K
09:46 39.72 39.74 39.72 39.73 3.2K
09:47 39.75 39.75 39.72 39.72 2.2K
09:48 39.76 39.76 39.70 39.70 2.2K
09:49 39.70 39.70 39.66 39.66 1.1K
09:50 39.64 39.66 39.61 39.62 2.1K
09:51 39.60 39.60 39.56 39.60 20.0K
09:52 39.60 39.60 39.57 39.58 7.0K
09:53 39.57 39.59 39.55 39.55 3.5K
09:54 39.58 39.58 39.57 39.57 1.0K
09:55 39.59 39.60 39.58 39.59 5.9K
09:56 39.66 39.76 39.66 39.75 20.2K
09:57 39.75 39.75 39.70 39.72 3.3K
09:58 39.75 39.75 39.71 39.72 3.5K
09:59 39.72 39.72 39.71 39.71 2.1K
10:00 39.71 39.87 39.71 39.87 27.7K
10:01 39.86 39.89 39.78 39.85 16.5K
10:02 39.85 39.90 39.80 39.90 44.0K
10:03 39.90 39.94 39.86 39.86 18.4K
10:04 39.91 39.91 39.82 39.83 7.2K
10:05 39.83 39.86 39.83 39.83 3.0K
10:06 39.81 39.83 39.79 39.79 1.2K
10:07 39.81 39.83 39.79 39.83 0.8K
10:08 39.83 39.85 39.80 39.81 5.3K
10:09 39.81 39.89 39.81 39.85 3.4K
10:10 39.86 39.89 39.86 39.87 0.9K
10:11 39.91 39.91 39.86 39.90 11.2K
10:12 39.87 39.94 39.87 39.90 8.3K
10:13 39.90 39.90 39.87 39.87 1.9K
10:14 39.87 39.87 39.85 39.85 3.4K
10:15 39.87 39.87 39.84 39.85 0.5K
10:16 39.83 39.83 39.73 39.75 21.8K
10:17 39.78 39.81 39.73 39.81 5.2K
10:18 39.78 39.78 39.76 39.77 0.7K
10:19 39.79 39.82 39.79 39.80 9.5K
10:20 39.80 39.80 39.77 39.77 1.6K
10:21 39.74 39.75 39.73 39.73 4.5K
10:22 39.73 39.80 39.73 39.76 3.8K
10:23 39.76 39.80 39.76 39.80 2.7K
10:24 39.80 39.85 39.80 39.85 3.6K
10:25 39.85 39.91 39.85 39.89 13.7K
10:26 39.89 40.03 39.89 40.03 130.1K
10:27 39.97 40.20 39.97 40.06 77.2K
10:28 40.14 40.25 40.07 40.22 46.8K
10:29 40.19 40.19 40.10 40.10 33.9K
10:30 40.07 40.25 40.07 40.18 21.8K
10:31 40.18 40.40 40.18 40.38 78.4K
10:32 40.37 40.44 40.27 40.35 140.3K
10:33 40.37 40.38 40.28 40.30 38.5K
10:34 40.27 40.34 40.27 40.28 15.1K
10:35 40.30 40.44 40.29 40.44 57.7K
10:36 40.42 40.60 40.42 40.59 139.9K
10:37 40.58 40.58 40.53 40.53 48.2K
10:38 40.53 40.69 40.53 40.63 110.7K
10:39 40.60 40.62 40.48 40.54 56.0K
10:40 40.50 40.50 40.45 40.48 21.3K
10:41 40.45 40.50 40.45 40.48 13.5K
10:42 40.48 40.54 40.42 40.54 83.6K
10:43 40.54 40.89 40.54 40.89 215.3K
10:44 40.87 40.94 40.75 40.85 95.5K
10:45 40.85 41.00 40.85 40.98 154.5K
10:46 40.95 40.95 40.86 40.92 49.7K
10:47 40.88 40.89 40.75 40.87 91.3K
10:48 40.89 40.90 40.85 40.85 101.6K
10:49 40.88 40.90 40.81 40.81 42.8K
10:50 40.81 40.90 40.79 40.86 42.0K
10:51 40.88 40.90 40.86 40.88 51.7K
10:52 40.83 40.87 40.76 40.76 40.7K
10:53 40.81 40.85 40.77 40.79 80.4K
10:54 40.81 40.82 40.78 40.78 6.6K
10:55 40.77 40.77 40.56 40.57 62.5K
10:56 40.56 40.67 40.56 40.61 83.3K
10:57 40.61 40.62 40.60 40.60 6.8K
10:58 40.55 40.56 40.52 40.52 21.2K
10:59 40.52 40.56 40.45 40.46 106.4K
11:00 40.46 40.59 40.46 40.54 15.2K
11:01 40.51 40.55 40.51 40.51 21.0K
11:02 40.54 40.54 40.51 40.54 3.3K
11:03 40.55 40.55 40.51 40.52 4.7K
11:04 40.52 40.55 40.52 40.53 28.3K
11:05 40.53 40.56 40.53 40.53 1.6K
11:06 40.54 40.56 40.52 40.56 23.8K
11:07 40.58 40.59 40.55 40.55 4.5K
11:08 40.54 40.54 40.54 40.54 2.4K
11:09 40.54 40.55 40.46 40.48 18.1K
11:10 40.48 40.48 40.45 40.47 5.6K
11:11 40.45 40.45 40.43 40.43 29.2K
11:12 40.43 40.45 40.43 40.45 3.7K
11:13 40.45 40.45 40.40 40.40 5.2K
11:14 40.42 40.48 40.40 40.45 46.1K
11:15 40.45 40.45 40.40 40.40 4.1K
11:16 40.40 40.40 40.35 40.39 13.7K
11:17 40.40 40.44 40.37 40.40 10.7K
11:18 40.41 40.41 40.41 40.41 7.0K
11:19 40.41 40.43 40.41 40.41 2.4K
11:20 40.41 40.45 40.41 40.43 15.7K
11:21 40.43 40.47 40.41 40.41 19.7K
11:22 40.44 40.44 40.40 40.41 2.8K
11:23 40.42 40.45 40.40 40.42 4.6K
11:24 40.42 40.49 40.42 40.49 11.1K
11:25 40.53 40.53 40.43 40.46 19.3K
11:26 40.46 40.48 40.44 40.45 4.1K
11:27 40.48 40.48 40.42 40.45 3.0K
11:28 40.48 40.48 40.45 40.45 4.1K
11:29 40.48 40.48 40.42 40.42 3.1K
11:30 40.45 40.45 40.42 40.42 3.5K
11:31 40.48 40.48 40.43 40.45 4.7K
11:32 40.45 40.47 40.45 40.45 1.0K
11:33 40.47 40.47 40.43 40.43 0.3K
11:34 40.43 40.45 40.43 40.43 18.7K
11:35 40.44 40.44 40.43 40.43 0.3K
11:36 40.42 40.42 40.42 40.42 0.5K
11:37 40.43 40.55 40.43 40.48 63.2K
11:38 40.50 40.50 40.48 40.50 13.9K
11:39 40.48 40.51 40.48 40.51 5.6K
11:40 40.51 40.56 40.51 40.52 13.4K
11:41 40.52 40.52 40.48 40.48 18.1K
11:42 40.50 40.50 40.45 40.48 8.1K
11:43 40.46 40.47 40.46 40.46 2.4K
11:44 40.47 40.47 40.42 40.42 5.1K
11:45 40.42 40.45 40.42 40.42 1.2K
11:46 40.42 40.42 40.40 40.40 4.3K
11:47 40.44 40.44 40.43 40.44 0.8K
11:48 40.45 40.45 40.44 40.44 0.5K
11:49 40.44 40.44 40.40 40.43 3.4K
11:50 40.42 40.44 40.42 40.44 1.4K
11:51 40.42 40.45 40.41 40.44 4.4K
11:52 40.44 40.48 40.40 40.45 8.2K
11:53 40.42 40.45 40.42 40.42 1.3K
11:54 40.41 40.44 40.41 40.42 4.0K
11:55 40.44 40.44 40.42 40.42 1.4K
11:56 40.42 40.42 40.42 40.42 1.1K
11:57 40.42 40.42 40.42 40.42 2.7K
11:58 40.42 40.43 40.42 40.43 0.7K
11:59 40.42 40.43 40.42 40.43 1.2K
12:00 40.43 40.43 40.42 40.42 0.8K
12:01 40.45 40.45 40.42 40.42 4.4K
12:02 40.42 40.43 40.42 40.42 4.5K
12:03 40.41 40.42 40.40 40.40 1.7K
12:04 40.40 40.42 40.40 40.40 1.8K
12:05 40.40 40.42 40.39 40.41 7.6K
12:06 40.39 40.41 40.38 40.38 0.4K
12:07 40.39 40.39 40.39 40.39 0.3K
12:08 40.42 40.42 40.39 40.39 2.7K
12:09 40.39 40.39 40.39 40.39 6.4K
12:10 40.35 40.38 40.35 40.38 3.9K
12:11 40.35 40.38 40.35 40.35 7.5K
12:12 40.35 40.37 40.35 40.36 8.5K
12:13 40.36 40.36 40.36 40.36 0.9K
12:14 40.39 40.39 40.36 40.36 0.9K
12:15 40.36 40.39 40.36 40.36 1.7K
12:16 40.39 40.39 40.32 40.33 16.2K
12:17 40.36 40.36 40.33 40.33 1.6K
12:18 40.35 40.35 40.31 40.31 32.2K
12:19 40.25 40.29 40.25 40.29 13.7K
12:20 40.29 40.30 40.25 40.26 3.8K
12:21 40.26 40.29 40.25 40.25 2.4K
12:22 40.26 40.26 40.25 40.25 3.5K
12:23 40.25 40.30 40.25 40.27 3.8K
12:24 40.30 40.30 40.25 40.25 10.4K
12:25 40.26 40.28 40.26 40.26 1.8K
12:26 40.24 40.25 40.21 40.25 4.3K
12:27 40.25 40.33 40.25 40.33 35.0K
12:28 40.30 40.30 40.28 40.28 2.1K
12:29 40.28 40.30 40.28 40.30 0.2K
12:30 40.28 40.32 40.28 40.31 2.9K
12:31 40.30 40.30 40.30 40.30 0.6K
12:32 40.28 40.28 40.28 40.28 0.1K
12:33 40.30 40.30 40.25 40.25 2.8K
12:34 40.26 40.26 40.26 40.26 0.2K
12:35 40.26 40.26 40.24 40.24 2.3K
12:36 40.25 40.25 40.23 40.23 0.9K
12:37 40.23 40.25 40.23 40.25 4.8K
12:38 40.26 40.26 40.25 40.25 2.7K
12:39 40.25 40.31 40.25 40.30 2.6K
12:40 40.29 40.29 40.27 40.28 6.7K
12:41 40.28 40.28 40.28 40.28 0.2K
12:42 40.28 40.28 40.28 40.28 0.7K
12:43 40.27 40.28 40.27 40.28 0.4K
12:44 40.27 40.28 40.27 40.27 9.9K
12:45 40.26 40.27 40.25 40.26 0.7K
12:46 40.25 40.27 40.22 40.22 9.5K
12:47 40.22 40.22 40.16 40.18 26.7K
12:48 40.15 40.17 40.15 40.16 0.3K
12:49 40.16 40.18 40.16 40.18 4.0K
12:50 40.18 40.25 40.18 40.22 45.6K
12:51 40.22 40.22 40.19 40.19 0.5K
12:52 40.18 40.25 40.18 40.23 8.4K
12:53 40.23 40.30 40.23 40.30 12.3K
12:54 40.29 40.29 40.26 40.26 0.3K
12:55 40.30 40.32 40.28 40.29 10.2K
12:56 40.32 40.32 40.29 40.32 0.2K
12:57 40.29 40.33 40.29 40.32 0.8K
12:58 40.32 40.33 40.27 40.27 12.1K
12:59 40.27 40.27 40.25 40.27 3.8K
13:00 40.30 40.31 40.27 40.31 8.6K
13:01 40.27 40.27 40.25 40.26 1.5K
13:02 40.26 40.28 40.26 40.26 1.1K
13:03 40.27 40.28 40.27 40.27 1.5K
13:04 40.27 40.29 40.26 40.26 3.3K
13:05 40.26 40.28 40.26 40.28 0.5K
13:06 40.27 40.28 40.27 40.28 0.2K
13:07 40.28 40.28 40.27 40.27 0.3K
13:08 40.26 40.26 40.26 40.26 6.0K
13:09 40.29 40.29 40.29 40.29 1.0K
13:10 40.29 40.55 40.27 40.49 54.9K
13:11 40.50 40.56 40.40 40.40 19.1K
13:12 40.41 40.41 40.37 40.37 2.2K
13:13 40.39 40.40 40.33 40.36 1.5K
13:14 40.35 40.38 40.35 40.38 0.6K
13:15 40.39 40.39 40.36 40.36 0.2K
13:16 40.40 40.50 40.40 40.43 36.2K
13:17 40.44 40.49 40.44 40.48 1.9K
13:18 40.45 40.48 40.45 40.48 0.7K
13:19 40.48 40.48 40.45 40.45 0.5K
13:20 40.48 40.50 40.46 40.50 2.1K
13:21 40.49 40.49 40.46 40.48 0.4K
13:22 40.49 40.49 40.42 40.42 7.8K
13:23 40.41 40.41 40.37 40.37 0.5K
13:24 40.38 40.38 40.35 40.37 2.2K
13:25 40.38 40.39 40.37 40.37 1.7K
13:26 40.40 40.40 40.37 40.37 0.4K
13:27 40.37 40.39 40.37 40.37 0.2K
13:28 40.37 40.40 40.37 40.38 0.1K
13:29 40.40 40.40 40.38 40.40 0.7K
13:30 40.38 40.41 40.38 40.38 0.5K
13:31 40.41 40.41 40.38 40.38 0.2K
13:32 40.38 40.41 40.38 40.38 1.8K
13:33 40.38 40.41 40.36 40.38 7.8K
13:34 40.40 40.40 40.38 40.38 0.2K
13:35 40.38 40.38 40.35 40.37 0.9K
13:36 40.35 40.36 40.34 40.36 1.9K
13:37 40.35 40.35 40.35 40.35 0.9K
13:38 40.35 40.36 40.35 40.36 0.7K
13:39 40.35 40.37 40.35 40.35 3.3K
13:40 40.35 40.38 40.35 40.37 5.3K
13:41 40.38 40.41 40.37 40.39 1.8K
13:42 40.41 40.45 40.41 40.42 1.5K
13:43 40.42 40.46 40.42 40.46 1.6K
13:44 40.43 40.46 40.43 40.45 0.6K
13:45 40.45 40.45 40.43 40.43 1.9K
13:46 40.44 40.44 40.43 40.43 1.7K
13:47 40.45 40.45 40.45 40.45 0.3K
13:48 40.43 40.45 40.42 40.43 4.2K
13:49 40.43 40.43 40.42 40.42 0.5K
13:50 40.42 40.43 40.42 40.43 0.4K
13:51 40.42 40.43 40.41 40.43 2.6K
13:52 40.41 40.41 40.40 40.40 2.7K
13:53 40.40 40.42 40.39 40.39 3.2K
13:54 40.39 40.39 40.36 40.36 10.3K
13:55 40.35 40.35 40.35 40.35 0.2K
13:56 40.35 40.44 40.35 40.44 17.3K
13:57 40.42 40.42 40.41 40.42 1.0K
13:58 40.41 40.49 40.41 40.45 21.2K
13:59 40.42 40.42 40.41 40.41 5.4K
14:00 40.41 40.45 40.41 40.45 1.4K
14:01 40.45 40.45 40.41 40.41 5.2K
14:02 40.41 40.41 40.36 40.36 6.5K
14:03 40.37 40.37 40.36 40.36 4.3K
14:04 40.36 40.37 40.35 40.37 2.0K
14:05 40.37 40.38 40.33 40.37 4.9K
14:06 40.35 40.37 40.35 40.37 0.1K
14:07 40.41 40.41 40.38 40.40 1.8K
14:08 40.41 40.44 40.41 40.44 1.6K
14:09 40.44 40.44 40.42 40.42 0.5K
14:10 40.42 40.42 40.42 40.42 0.9K
14:11 40.41 40.42 40.41 40.42 2.9K
14:12 40.41 40.42 40.41 40.42 0.8K
14:13 40.41 40.41 40.41 40.41 0.1K
14:14 40.42 40.42 40.41 40.41 0.3K
14:15 40.41 40.43 40.41 40.41 0.3K
14:16 40.41 40.43 40.41 40.43 0.9K
14:17 40.50 40.60 40.48 40.55 73.1K
14:18 40.56 40.59 40.56 40.56 9.4K
14:19 40.56 40.58 40.56 40.58 3.4K
14:20 40.56 40.71 40.56 40.71 49.8K
14:21 40.72 40.79 40.71 40.72 40.8K
14:22 40.70 40.70 40.66 40.69 28.9K
14:23 40.70 40.71 40.69 40.69 1.9K
14:24 40.69 40.70 40.69 40.69 12.4K
14:25 40.69 40.70 40.69 40.70 28.2K
14:26 40.70 40.70 40.69 40.69 8.3K
14:27 40.69 40.70 40.65 40.65 11.0K
14:28 40.67 40.69 40.66 40.69 1.4K
14:29 40.69 40.69 40.66 40.66 3.2K
14:30 40.66 40.67 40.65 40.66 6.1K
14:31 40.66 40.66 40.65 40.66 14.8K
14:32 40.65 40.74 40.65 40.69 18.1K
14:33 40.69 40.73 40.69 40.71 9.7K
14:34 40.71 40.73 40.68 40.68 13.5K
14:35 40.70 40.74 40.70 40.73 37.0K
14:36 40.73 40.79 40.73 40.79 32.0K
14:37 40.75 40.75 40.70 40.70 15.6K
14:38 40.75 40.79 40.71 40.74 16.2K
14:39 40.74 40.74 40.74 40.74 1.9K
14:40 40.74 40.77 40.74 40.76 9.0K
14:41 40.76 40.77 40.76 40.77 2.3K
14:42 40.76 40.80 40.76 40.79 33.0K
14:43 40.79 40.79 40.74 40.77 21.7K
14:44 40.76 40.76 40.74 40.75 4.7K
14:45 40.75 40.76 40.74 40.76 1.7K
14:46 40.76 40.82 40.72 40.80 81.7K
14:47 40.82 40.83 40.80 40.81 5.5K
14:48 40.79 40.83 40.79 40.83 19.8K
14:49 40.80 40.81 40.80 40.81 6.7K
14:50 40.83 40.83 40.80 40.80 6.8K
14:51 40.81 41.28 40.79 41.28 442.3K
14:52 41.26 41.27 41.12 41.22 77.0K
14:53 41.20 41.20 41.06 41.11 40.2K
14:54 41.08 41.16 41.08 41.08 16.6K
14:55 41.10 41.10 41.06 41.06 5.5K
14:56 41.04 41.04 40.99 41.01 54.0K
14:57 41.03 41.08 41.00 41.08 42.9K
14:58 41.10 41.15 41.09 41.15 23.2K
14:59 41.15 41.19 41.11 41.12 44.5K
15:00 41.12 41.14 41.10 41.10 23.0K
15:01 41.10 41.10 41.04 41.04 7.8K
15:02 41.05 41.05 41.00 41.00 12.7K
15:03 41.00 41.03 41.00 41.02 3.4K
15:04 41.02 41.03 41.02 41.02 6.1K
15:05 41.03 41.03 41.00 41.00 12.1K
15:06 41.05 41.08 41.03 41.06 29.3K
15:07 41.07 41.13 41.05 41.12 28.2K
15:08 41.11 41.11 41.05 41.05 10.8K
15:09 41.08 41.08 41.02 41.02 15.1K
15:10 41.03 41.05 41.02 41.02 18.9K
15:11 41.06 41.06 41.00 41.00 13.7K
15:12 41.00 41.02 40.93 40.93 24.3K
15:13 40.94 40.97 40.94 40.95 14.2K
15:14 41.00 41.09 40.98 41.03 66.4K
15:15 41.03 41.06 41.00 41.05 119.8K
15:16 41.03 41.04 41.00 41.04 79.9K
15:17 41.00 41.04 40.98 40.99 20.6K
15:18 41.00 41.05 41.00 41.00 31.2K
15:19 41.01 41.06 40.98 41.00 32.5K
15:20 40.97 41.00 40.93 40.93 33.5K
15:21 40.92 40.97 40.92 40.97 37.8K
15:22 40.96 40.96 40.90 40.90 18.1K
15:23 40.94 40.94 40.90 40.93 12.6K
15:24 40.93 40.99 40.90 40.97 57.8K
15:25 40.97 40.98 40.91 40.94 27.7K
15:26 40.94 40.95 40.89 40.89 37.4K
15:27 40.89 40.90 40.88 40.89 30.3K
15:28 40.89 40.95 40.89 40.95 36.8K
15:29 40.95 41.00 40.90 41.00 82.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし