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 41.27 41.27 41.27 41.27 25.6K
09:15 41.29 41.32 41.17 41.17 104.4K
09:16 41.30 41.30 41.15 41.18 43.2K
09:17 41.20 41.20 41.07 41.08 61.0K
09:18 41.12 41.21 41.11 41.18 32.7K
09:19 41.21 41.30 41.20 41.29 54.4K
09:20 41.32 41.32 41.22 41.27 135.1K
09:21 41.25 41.27 41.21 41.21 56.0K
09:22 41.21 41.36 41.21 41.33 34.1K
09:23 41.36 41.49 41.36 41.48 65.7K
09:24 41.49 41.49 41.36 41.36 61.5K
09:25 41.39 41.39 41.32 41.32 116.0K
09:26 41.34 41.40 41.30 41.36 65.6K
09:27 41.39 41.45 41.38 41.45 33.8K
09:28 41.40 41.60 41.40 41.60 149.5K
09:29 41.62 41.62 41.56 41.56 40.3K
09:30 41.55 41.56 41.49 41.49 124.3K
09:31 41.43 41.44 41.41 41.41 19.5K
09:32 41.41 41.49 41.41 41.46 35.5K
09:33 41.46 41.46 41.43 41.45 11.1K
09:34 41.44 41.44 41.36 41.36 40.9K
09:35 41.37 41.38 41.35 41.35 21.5K
09:36 41.34 41.35 41.32 41.35 16.0K
09:37 41.38 41.38 41.34 41.35 6.9K
09:38 41.37 41.37 41.34 41.35 20.2K
09:39 41.40 41.48 41.35 41.44 90.2K
09:40 41.41 41.48 41.39 41.48 60.6K
09:41 41.42 41.60 41.42 41.60 74.0K
09:42 41.57 41.61 41.54 41.61 16.4K
09:43 41.61 41.65 41.58 41.65 91.5K
09:44 41.64 41.65 41.63 41.63 10.6K
09:45 41.61 41.70 41.61 41.69 43.0K
09:46 41.69 41.69 41.65 41.65 14.0K
09:47 41.68 41.75 41.68 41.75 32.9K
09:48 41.69 41.70 41.67 41.68 33.8K
09:49 41.65 41.69 41.63 41.63 8.0K
09:50 41.62 41.63 41.59 41.62 23.2K
09:51 41.59 41.60 41.58 41.60 19.7K
09:52 41.58 41.58 41.52 41.54 10.0K
09:53 41.55 41.60 41.53 41.57 20.7K
09:54 41.60 41.60 41.56 41.59 3.6K
09:55 41.58 41.59 41.57 41.57 15.0K
09:56 41.57 41.57 41.53 41.53 3.4K
09:57 41.55 41.55 41.51 41.51 6.8K
09:58 41.51 41.51 41.47 41.49 28.7K
09:59 41.49 41.50 41.45 41.47 9.0K
10:00 41.47 41.48 41.43 41.47 14.0K
10:01 41.44 41.47 41.44 41.47 12.9K
10:02 41.45 41.53 41.45 41.51 46.2K
10:03 41.52 41.58 41.52 41.53 10.2K
10:04 41.54 41.54 41.53 41.53 7.3K
10:05 41.51 41.51 41.47 41.49 6.4K
10:06 41.42 41.47 41.42 41.45 10.5K
10:07 41.46 41.47 41.45 41.45 3.7K
10:08 41.49 41.58 41.47 41.58 35.1K
10:09 41.59 41.60 41.54 41.56 21.8K
10:10 41.55 41.55 41.54 41.55 0.7K
10:11 41.55 41.55 41.51 41.53 4.0K
10:12 41.54 41.54 41.50 41.50 4.1K
10:13 41.49 41.49 41.46 41.49 21.8K
10:14 41.50 41.51 41.50 41.50 11.7K
10:15 41.50 41.55 41.46 41.55 30.8K
10:16 41.54 41.74 41.54 41.72 105.9K
10:17 41.72 41.84 41.72 41.72 80.9K
10:18 41.70 41.71 41.59 41.60 32.9K
10:19 41.59 41.59 41.59 41.59 2.6K
10:20 41.62 41.63 41.50 41.50 42.8K
10:21 41.55 41.59 41.54 41.54 23.5K
10:22 41.48 41.50 41.45 41.47 33.2K
10:23 41.47 41.47 41.40 41.42 123.0K
10:24 41.41 41.42 41.41 41.41 24.7K
10:25 41.41 41.41 41.34 41.34 16.3K
10:26 41.32 41.35 41.28 41.28 33.7K
10:27 41.29 41.31 41.25 41.25 29.3K
10:28 41.25 41.25 41.20 41.21 39.4K
10:29 41.21 41.21 41.15 41.16 51.6K
10:30 41.16 41.18 41.15 41.18 18.5K
10:31 41.18 41.25 41.18 41.25 40.2K
10:32 41.25 41.25 41.20 41.20 15.2K
10:33 41.20 41.23 41.20 41.23 3.2K
10:34 41.23 41.28 41.23 41.27 12.9K
10:35 41.24 41.25 41.22 41.24 24.1K
10:36 41.24 41.26 41.24 41.26 8.0K
10:37 41.25 41.27 41.25 41.27 11.9K
10:38 41.27 41.29 41.27 41.27 7.8K
10:39 41.27 41.29 41.27 41.27 0.4K
10:40 41.30 41.31 41.27 41.31 6.0K
10:41 41.28 41.29 41.28 41.29 4.8K
10:42 41.30 41.30 41.30 41.30 46.1K
10:43 41.30 41.35 41.30 41.31 23.9K
10:44 41.31 41.32 41.31 41.32 18.5K
10:45 41.33 41.35 41.30 41.30 9.2K
10:46 41.30 41.30 41.30 41.30 3.2K
10:47 41.33 41.33 41.30 41.30 2.2K
10:48 41.30 41.30 41.25 41.26 8.9K
10:49 41.28 41.28 41.28 41.28 9.4K
10:50 41.28 41.37 41.28 41.36 14.6K
10:51 41.36 41.36 41.36 41.36 2.0K
10:52 41.36 41.37 41.36 41.37 30.6K
10:53 41.37 41.40 41.37 41.40 4.0K
10:54 41.40 41.45 41.40 41.40 13.4K
10:55 41.40 41.40 41.36 41.36 13.9K
10:56 41.36 41.36 41.30 41.30 11.3K
10:57 41.30 41.34 41.30 41.33 46.0K
10:58 41.33 41.35 41.31 41.31 6.0K
10:59 41.32 41.32 41.31 41.31 3.3K
11:00 41.32 41.40 41.32 41.35 35.2K
11:01 41.32 41.35 41.32 41.33 4.0K
11:02 41.33 41.35 41.33 41.33 2.9K
11:03 41.33 41.33 41.33 41.33 0.8K
11:04 41.33 41.33 41.31 41.31 35.5K
11:05 41.31 41.31 41.31 41.31 3.4K
11:06 41.35 41.37 41.33 41.34 3.6K
11:07 41.34 41.36 41.33 41.33 2.8K
11:08 41.33 41.33 41.32 41.32 3.7K
11:09 41.32 41.34 41.31 41.31 1.8K
11:10 41.31 41.31 41.30 41.30 9.2K
11:11 41.29 41.29 41.25 41.27 16.8K
11:12 41.25 41.27 41.25 41.25 11.4K
11:13 41.25 41.27 41.24 41.25 4.6K
11:14 41.25 41.26 41.24 41.25 2.1K
11:15 41.25 41.25 41.25 41.25 1.5K
11:16 41.25 41.25 41.21 41.23 22.8K
11:17 41.23 41.24 41.23 41.24 0.8K
11:18 41.21 41.21 41.19 41.21 5.8K
11:19 41.23 41.24 41.23 41.24 0.1K
11:20 41.24 41.24 41.24 41.24 2.1K
11:21 41.24 41.24 41.24 41.24 0.5K
11:22 41.24 41.30 41.24 41.27 20.3K
11:23 41.27 41.27 41.23 41.23 9.4K
11:24 41.23 41.23 41.10 41.10 22.6K
11:25 41.11 41.16 41.11 41.16 5.3K
11:26 41.16 41.16 41.15 41.15 4.7K
11:27 41.17 41.17 40.95 40.95 160.3K
11:28 41.01 41.01 40.88 40.92 22.7K
11:29 41.00 41.06 41.00 41.02 193.0K
11:30 41.05 41.08 41.01 41.03 16.9K
11:31 41.03 41.06 41.03 41.06 6.8K
11:32 41.05 41.05 41.00 41.00 1.2K
11:33 41.00 41.00 41.00 41.00 1.1K
11:34 41.00 41.00 40.96 41.00 3.0K
11:35 41.01 41.05 41.00 41.00 3.0K
11:36 41.00 41.00 41.00 41.00 2.6K
11:37 41.00 41.02 41.00 41.00 0.5K
11:38 41.00 41.03 41.00 41.00 2.6K
11:39 41.00 41.16 41.00 41.16 33.1K
11:40 41.16 41.17 41.14 41.15 2.8K
11:41 41.15 41.18 41.15 41.16 20.1K
11:42 41.16 41.16 41.11 41.11 16.2K
11:43 41.10 41.10 41.07 41.07 1.5K
11:44 41.08 41.11 41.08 41.08 0.4K
11:45 41.10 41.10 41.07 41.10 5.4K
11:46 41.10 41.13 41.10 41.11 2.0K
11:47 41.11 41.13 41.10 41.11 1.2K
11:48 41.10 41.10 41.05 41.08 38.8K
11:49 41.10 41.10 41.08 41.08 10.2K
11:50 41.08 41.08 41.08 41.08 0.1K
11:51 41.10 41.11 41.08 41.08 9.0K
11:52 41.08 41.11 41.08 41.11 1.4K
11:53 41.11 41.11 41.07 41.11 2.5K
11:54 41.11 41.13 41.11 41.11 0.4K
11:55 41.11 41.12 41.11 41.12 1.7K
11:56 41.12 41.15 41.09 41.09 19.6K
11:57 41.09 41.09 41.06 41.09 5.5K
11:58 41.09 41.12 41.09 41.09 0.5K
11:59 41.09 41.10 41.09 41.09 6.4K
12:00 41.07 41.12 41.07 41.08 3.0K
12:01 41.07 41.08 41.07 41.08 0.4K
12:02 41.08 41.11 41.08 41.08 0.1K
12:03 41.11 41.15 41.11 41.12 1.4K
12:04 41.12 41.12 41.12 41.12 0.2K
12:05 41.12 41.13 41.12 41.13 1.2K
12:06 41.13 41.13 41.07 41.08 6.3K
12:07 41.05 41.07 41.03 41.07 12.4K
12:08 41.05 41.08 41.05 41.07 1.9K
12:09 41.10 41.11 41.07 41.08 21.6K
12:10 41.07 41.10 41.07 41.08 6.0K
12:11 41.07 41.08 41.07 41.08 0.2K
12:12 41.08 41.08 41.07 41.08 4.7K
12:13 41.08 41.10 41.07 41.08 6.1K
12:14 41.08 41.10 41.04 41.04 8.1K
12:15 41.09 41.09 41.08 41.09 1.6K
12:16 41.08 41.08 41.06 41.06 12.2K
12:17 41.07 41.08 41.07 41.08 6.6K
12:18 41.08 41.08 41.07 41.08 2.0K
12:19 41.07 41.08 41.07 41.07 5.4K
12:20 41.08 41.08 41.07 41.08 0.5K
12:21 41.07 41.30 41.07 41.28 20.8K
12:22 41.27 41.44 41.27 41.38 16.1K
12:23 41.38 41.38 41.36 41.37 2.7K
12:24 41.39 41.39 41.28 41.31 33.9K
12:25 41.34 41.40 41.34 41.40 4.4K
12:26 41.38 41.52 41.36 41.52 245.8K
12:27 41.45 41.45 41.40 41.40 60.7K
12:28 41.40 41.46 41.39 41.40 91.6K
12:29 41.40 41.40 41.37 41.40 98.0K
12:30 41.40 41.42 41.40 41.40 54.7K
12:31 41.40 41.44 41.39 41.40 29.9K
12:32 41.40 41.42 41.39 41.39 17.3K
12:33 41.40 41.75 41.40 41.75 239.9K
12:34 41.82 41.93 41.82 41.85 200.0K
12:35 41.79 41.79 41.63 41.72 111.1K
12:36 41.74 41.74 41.61 41.61 22.4K
12:37 41.58 41.68 41.57 41.57 35.3K
12:38 41.63 41.65 41.61 41.64 63.3K
12:39 41.62 41.64 41.55 41.64 33.4K
12:40 41.63 41.65 41.63 41.63 12.9K
12:41 41.61 41.61 41.60 41.60 45.4K
12:42 41.59 41.60 41.58 41.59 7.6K
12:43 41.59 41.60 41.59 41.60 32.9K
12:44 41.59 41.60 41.56 41.57 7.0K
12:45 41.59 41.60 41.57 41.60 43.1K
12:46 41.59 41.59 41.56 41.58 5.7K
12:47 41.58 41.58 41.57 41.58 1.0K
12:48 41.58 41.58 41.57 41.57 3.8K
12:49 41.57 41.57 41.48 41.48 84.9K
12:50 41.48 41.48 41.44 41.44 7.5K
12:51 41.45 41.46 41.40 41.45 41.9K
12:52 41.46 41.46 41.44 41.45 3.2K
12:53 41.45 41.45 41.43 41.43 7.1K
12:54 41.44 41.44 41.42 41.44 2.0K
12:55 41.44 41.45 41.42 41.42 17.6K
12:56 41.44 41.46 41.44 41.46 61.5K
12:57 41.45 41.45 41.45 41.45 25.8K
12:58 41.45 41.46 41.45 41.45 16.8K
12:59 41.45 41.45 41.45 41.45 18.4K
13:00 41.50 41.50 41.45 41.45 140.1K
13:01 41.46 41.46 41.43 41.45 28.1K
13:02 41.45 41.45 41.44 41.44 10.7K
13:03 41.45 41.45 41.42 41.44 21.7K
13:04 41.45 41.45 41.41 41.45 9.2K
13:05 41.45 41.45 41.41 41.41 3.0K
13:06 41.45 41.46 41.42 41.45 42.8K
13:07 41.45 41.47 41.44 41.45 91.8K
13:08 41.45 41.82 41.45 41.70 102.9K
13:09 41.68 41.73 41.67 41.70 73.5K
13:10 41.69 41.69 41.58 41.60 22.8K
13:11 41.65 41.65 41.58 41.63 14.2K
13:12 41.65 41.65 41.62 41.64 4.4K
13:13 41.62 41.62 41.50 41.53 41.5K
13:14 41.50 41.54 41.50 41.54 4.7K
13:15 41.51 41.54 41.51 41.51 2.1K
13:16 41.48 41.50 41.45 41.48 3.6K
13:17 41.44 41.44 41.39 41.42 19.5K
13:18 41.39 41.41 41.35 41.41 21.9K
13:19 41.37 41.37 41.32 41.35 4.1K
13:20 41.32 41.35 41.30 41.35 6.0K
13:21 41.34 41.34 41.27 41.27 7.6K
13:22 41.26 41.27 41.23 41.26 6.6K
13:23 41.26 41.27 41.23 41.27 4.7K
13:24 41.28 41.30 41.27 41.30 8.2K
13:25 41.25 41.30 41.25 41.30 15.0K
13:26 41.30 41.30 41.24 41.24 21.9K
13:27 41.24 41.24 41.17 41.23 48.8K
13:28 41.23 41.24 41.21 41.21 2.7K
13:29 41.22 41.24 41.22 41.23 8.3K
13:30 41.23 41.23 41.20 41.20 11.5K
13:31 41.22 41.26 41.22 41.26 6.5K
13:32 41.25 41.25 41.16 41.16 20.4K
13:33 41.17 41.19 41.14 41.16 12.0K
13:34 41.16 41.17 41.12 41.12 12.3K
13:35 41.15 41.19 41.15 41.18 10.9K
13:36 41.20 41.20 41.16 41.16 1.3K
13:37 41.15 41.18 41.14 41.15 17.0K
13:38 41.09 41.15 41.09 41.15 18.8K
13:39 41.11 41.15 41.11 41.15 1.8K
13:40 41.15 41.15 41.12 41.12 6.5K
13:41 41.12 41.15 41.12 41.15 0.9K
13:42 41.15 41.16 41.10 41.10 11.4K
13:43 41.10 41.15 41.10 41.15 1.9K
13:44 41.13 41.13 41.13 41.13 5.5K
13:45 41.13 41.15 41.13 41.13 16.3K
13:46 41.15 41.15 41.11 41.15 1.3K
13:47 41.15 41.15 41.11 41.14 16.8K
13:48 41.14 41.15 41.10 41.12 4.7K
13:49 41.16 41.16 41.12 41.13 24.0K
13:50 41.15 41.15 41.15 41.15 5.0K
13:51 41.13 41.15 41.13 41.14 5.3K
13:52 41.15 41.15 41.15 41.15 0.3K
13:53 41.15 41.15 41.14 41.15 10.7K
13:54 41.12 41.12 41.10 41.12 17.0K
13:55 41.12 41.15 41.12 41.15 5.0K
13:56 41.15 41.15 41.14 41.14 0.0K
13:57 41.15 41.15 41.14 41.15 3.8K
13:58 41.15 41.15 41.11 41.15 45.1K
13:59 41.15 41.15 41.14 41.14 1.1K
14:00 41.14 41.15 41.12 41.12 65.5K
14:01 41.15 41.15 41.15 41.15 0.2K
14:02 41.15 41.15 41.14 41.14 7.9K
14:03 41.15 41.17 41.15 41.15 1.2K
14:04 41.15 41.15 41.14 41.15 3.5K
14:05 41.15 41.15 41.14 41.15 2.0K
14:06 41.14 41.15 41.14 41.14 9.2K
14:07 41.14 41.15 41.14 41.15 3.1K
14:08 41.15 41.15 41.12 41.12 29.0K
14:09 41.15 41.15 41.14 41.15 2.8K
14:10 41.15 41.15 41.15 41.15 10.3K
14:11 41.15 41.15 41.15 41.15 0.1K
14:12 41.15 41.17 41.14 41.14 4.2K
14:13 41.15 41.15 41.12 41.12 31.2K
14:14 41.12 41.14 41.12 41.13 1.0K
14:15 41.14 41.15 41.14 41.15 6.6K
14:16 41.15 41.15 41.12 41.12 15.2K
14:17 41.15 41.19 41.14 41.17 20.2K
14:18 41.14 41.15 41.12 41.12 16.2K
14:19 41.14 41.15 41.12 41.15 4.4K
14:20 41.12 41.15 41.12 41.12 5.3K
14:21 41.12 41.12 41.12 41.12 6.5K
14:22 41.15 41.15 41.11 41.15 3.9K
14:23 41.14 41.15 41.14 41.15 20.5K
14:24 41.15 41.15 41.11 41.11 10.9K
14:25 41.10 41.15 41.10 41.15 10.6K
14:26 41.11 41.15 41.10 41.15 1.2K
14:27 41.15 41.15 41.12 41.15 1.6K
14:28 41.15 41.15 41.15 41.15 21.4K
14:29 41.14 41.15 41.14 41.15 27.4K
14:30 41.15 41.15 41.14 41.15 26.7K
14:31 41.15 41.15 41.15 41.15 35.3K
14:32 41.15 41.17 41.12 41.12 17.4K
14:33 41.12 41.15 41.12 41.15 29.9K
14:34 41.15 41.15 41.14 41.15 16.0K
14:35 41.15 41.40 41.15 41.35 54.9K
14:36 41.31 41.35 41.30 41.30 23.5K
14:37 41.28 41.30 41.28 41.30 11.5K
14:38 41.30 41.30 41.26 41.28 4.4K
14:39 41.24 41.27 41.24 41.27 0.1K
14:40 41.27 41.27 41.24 41.24 2.5K
14:41 41.24 41.28 41.24 41.28 0.7K
14:42 41.28 41.32 41.26 41.29 22.2K
14:43 41.31 41.31 41.24 41.24 11.7K
14:44 41.24 41.30 41.24 41.27 2.4K
14:45 41.25 41.30 41.24 41.30 2.6K
14:46 41.29 41.33 41.29 41.29 5.7K
14:47 41.30 41.32 41.29 41.30 11.0K
14:48 41.30 41.30 41.21 41.23 18.6K
14:49 41.22 41.23 41.22 41.23 0.7K
14:50 41.24 41.25 41.24 41.24 1.7K
14:51 41.24 41.25 41.21 41.24 12.4K
14:52 41.25 41.25 41.22 41.22 10.5K
14:53 41.24 41.24 41.22 41.23 3.2K
14:54 41.23 41.24 41.23 41.24 3.0K
14:55 41.25 41.25 41.23 41.25 3.7K
14:56 41.24 41.25 41.22 41.24 17.4K
14:57 41.24 41.25 41.24 41.25 5.3K
14:58 41.25 41.25 41.20 41.24 15.8K
14:59 41.22 41.25 41.21 41.23 39.2K
15:00 41.24 41.27 41.23 41.24 5.3K
15:01 41.25 41.25 41.24 41.24 41.4K
15:02 41.24 41.25 41.20 41.25 84.6K
15:03 41.24 41.25 41.20 41.23 66.2K
15:04 41.24 41.25 41.23 41.24 6.8K
15:05 41.22 41.26 41.18 41.26 10.6K
15:06 41.23 41.24 41.22 41.24 18.2K
15:07 41.25 41.25 41.18 41.18 19.2K
15:08 41.18 41.20 41.17 41.17 10.9K
15:09 41.20 41.20 41.18 41.20 11.7K
15:10 41.20 41.20 41.17 41.20 53.8K
15:11 41.20 41.20 41.17 41.19 12.2K
15:12 41.17 41.18 41.15 41.18 3.1K
15:13 41.16 41.17 41.14 41.14 11.3K
15:14 41.14 41.25 41.12 41.25 47.7K
15:15 41.24 41.26 41.21 41.23 22.2K
15:16 41.28 41.28 41.23 41.24 21.1K
15:17 41.26 41.32 41.25 41.32 12.7K
15:18 41.33 41.33 41.20 41.25 211.4K
15:19 41.24 41.27 41.21 41.21 93.8K
15:20 41.23 41.23 41.21 41.23 18.1K
15:21 41.24 41.25 41.23 41.24 56.4K
15:22 41.25 41.25 41.20 41.23 27.9K
15:23 41.24 41.25 41.22 41.23 16.9K
15:24 41.23 41.25 41.20 41.24 24.5K
15:25 41.24 41.25 41.18 41.20 41.9K
15:26 41.24 41.25 41.20 41.22 21.0K
15:27 41.22 41.22 41.20 41.20 44.2K
15:28 41.19 41.23 41.19 41.21 15.3K
15:29 41.23 41.25 41.20 41.23 33.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし