NMDC Steel Ltd (NMDS)

NMDS
🏛️ インド →
44.86
最終更新: 2025-09-30
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 37.60 37.60 37.60 37.60 2.9K
09:15 37.65 37.85 37.65 37.81 19.3K
09:16 37.70 37.80 37.70 37.80 8.4K
09:17 37.80 37.96 37.80 37.96 8.3K
09:18 37.96 38.15 37.96 38.09 14.8K
09:19 38.08 38.08 38.04 38.07 17.0K
09:20 38.07 38.07 37.96 37.96 1.6K
09:21 37.95 37.95 37.78 37.78 6.8K
09:22 37.79 37.88 37.76 37.88 25.2K
09:23 37.81 37.90 37.76 37.86 5.3K
09:24 37.86 37.92 37.85 37.85 25.8K
09:25 37.81 37.81 37.76 37.76 1.5K
09:26 37.78 37.81 37.75 37.81 28.9K
09:27 37.80 37.81 37.80 37.80 0.3K
09:28 37.81 37.83 37.79 37.79 2.8K
09:29 37.79 37.80 37.76 37.76 0.0K
09:30 37.81 37.88 37.81 37.88 1.9K
09:31 37.83 37.85 37.81 37.85 1.0K
09:32 37.84 37.85 37.79 37.85 1.3K
09:33 37.81 37.82 37.78 37.82 0.8K
09:34 37.82 37.82 37.78 37.78 0.3K
09:35 37.77 37.77 37.72 37.76 9.2K
09:36 37.77 37.78 37.77 37.78 1.1K
09:37 37.79 37.80 37.79 37.80 0.7K
09:38 37.80 37.84 37.74 37.74 6.7K
09:39 37.74 37.74 37.74 37.74 0.1K
09:40 37.74 37.74 37.71 37.71 2.7K
09:41 37.71 37.72 37.69 37.69 3.8K
09:42 37.66 37.67 37.65 37.65 0.7K
09:43 37.68 37.68 37.68 37.68 0.4K
09:44 37.68 37.69 37.68 37.69 0.5K
09:45 37.73 37.73 37.67 37.67 6.5K
09:46 37.67 37.71 37.67 37.71 2.8K
09:47 37.72 37.72 37.62 37.64 10.1K
09:48 37.62 37.65 37.62 37.65 1.8K
09:49 37.64 37.66 37.60 37.66 5.4K
09:50 37.63 37.68 37.63 37.63 3.4K
09:51 37.58 37.59 37.57 37.57 10.2K
09:52 37.57 37.60 37.57 37.60 0.0K
09:53 37.57 37.62 37.54 37.54 6.1K
09:54 37.52 37.56 37.52 37.56 2.5K
09:55 37.56 37.62 37.53 37.62 2.9K
09:56 37.58 37.60 37.58 37.60 0.5K
09:57 37.64 37.71 37.64 37.68 3.7K
09:58 37.68 37.68 37.65 37.66 3.2K
09:59 37.60 37.63 37.56 37.56 38.8K
10:00 37.57 37.61 37.57 37.61 0.5K
10:01 37.61 37.64 37.58 37.64 0.6K
10:02 37.64 37.65 37.64 37.65 0.3K
10:03 37.67 37.67 37.67 37.67 0.2K
10:04 37.64 37.67 37.64 37.64 0.8K
10:05 37.64 37.64 37.64 37.64 2.3K
10:06 37.64 37.67 37.64 37.64 0.3K
10:07 37.64 37.67 37.63 37.63 1.0K
10:08 37.62 37.62 37.62 37.62 1.1K
10:09 37.60 37.60 37.60 37.60 2.2K
10:10 37.60 37.63 37.59 37.63 0.8K
10:11 37.63 37.65 37.63 37.65 1.7K
10:12 37.66 37.67 37.66 37.67 1.1K
10:13 37.66 37.66 37.63 37.63 0.1K
10:14 37.66 37.66 37.60 37.60 7.5K
10:15 37.60 37.60 37.60 37.60 0.0K
10:16 37.60 37.60 37.60 37.60 0.1K
10:17 37.60 37.60 37.56 37.56 10.9K
10:18 37.63 37.63 37.60 37.60 1.8K
10:19 37.60 37.60 37.60 37.60 0.0K
10:20 37.60 37.65 37.60 37.65 3.7K
10:21 37.68 37.68 37.57 37.57 26.0K
10:22 37.56 37.59 37.56 37.57 3.1K
10:23 37.55 37.57 37.52 37.52 0.2K
10:24 37.52 37.55 37.52 37.53 0.1K
10:25 37.55 37.55 37.52 37.55 0.4K
10:26 37.52 37.55 37.52 37.55 2.7K
10:27 37.55 37.55 37.52 37.52 1.4K
10:28 37.52 37.52 37.45 37.45 17.2K
10:29 37.46 37.48 37.45 37.48 3.0K
10:30 37.47 37.48 37.47 37.47 0.2K
10:31 37.47 37.47 37.47 37.47 1.1K
10:32 37.44 37.48 37.44 37.48 2.3K
10:33 37.48 37.48 37.46 37.46 0.5K
10:34 37.47 37.47 37.47 37.47 0.0K
10:35 37.46 37.49 37.46 37.48 0.1K
10:36 37.48 37.49 37.48 37.48 0.1K
10:37 37.48 37.48 37.45 37.45 0.4K
10:38 37.45 37.48 37.45 37.48 0.2K
10:39 37.42 37.44 37.42 37.44 1.8K
10:40 37.44 37.49 37.44 37.49 2.9K
10:41 37.48 37.48 37.48 37.48 0.1K
10:42 37.48 37.48 37.44 37.44 2.1K
10:43 37.48 37.48 37.43 37.43 0.5K
10:44 37.47 37.47 37.47 37.47 1.3K
10:45 37.45 37.47 37.45 37.47 0.1K
10:46 37.45 37.47 37.44 37.44 0.1K
10:48 37.43 37.43 37.43 37.43 0.3K
10:49 37.43 37.46 37.43 37.46 0.0K
10:50 37.43 37.44 37.43 37.44 0.4K
10:51 37.44 37.50 37.44 37.50 2.6K
10:52 37.50 37.50 37.47 37.47 0.5K
10:53 37.47 37.50 37.47 37.50 2.8K
10:54 37.46 37.49 37.44 37.49 1.8K
10:56 37.49 37.50 37.47 37.50 1.9K
10:57 37.45 37.45 37.44 37.45 1.7K
10:58 37.45 37.45 37.45 37.45 2.2K
10:59 37.48 37.48 37.48 37.48 0.2K
11:00 37.45 37.45 37.45 37.45 0.7K
11:01 37.45 37.45 37.45 37.45 0.2K
11:02 37.45 37.46 37.45 37.46 0.0K
11:03 37.47 37.48 37.45 37.45 3.5K
11:04 37.45 37.46 37.45 37.46 0.2K
11:05 37.45 37.48 37.45 37.48 0.6K
11:06 37.48 37.48 37.48 37.48 0.0K
11:07 37.46 37.48 37.46 37.48 0.1K
11:08 37.47 37.48 37.47 37.48 0.3K
11:09 37.48 37.48 37.46 37.48 0.2K
11:10 37.49 37.49 37.46 37.46 0.2K
11:11 37.49 37.49 37.49 37.49 0.0K
11:12 37.49 37.49 37.49 37.49 0.1K
11:13 37.49 37.49 37.49 37.49 0.3K
11:14 37.50 37.50 37.50 37.50 0.6K
11:15 37.51 37.51 37.51 37.51 0.0K
11:16 37.54 37.55 37.50 37.50 2.4K
11:17 37.54 37.57 37.54 37.57 0.2K
11:18 37.60 37.60 37.56 37.56 1.0K
11:19 37.59 37.59 37.55 37.55 0.3K
11:20 37.55 37.55 37.55 37.55 0.1K
11:21 37.58 37.58 37.55 37.55 4.9K
11:22 37.55 37.59 37.55 37.59 2.0K
11:23 37.59 37.59 37.55 37.55 0.2K
11:24 37.58 37.59 37.55 37.59 0.5K
11:25 37.59 37.60 37.59 37.60 1.7K
11:26 37.60 37.62 37.60 37.60 0.0K
11:27 37.60 37.62 37.60 37.62 0.0K
11:28 37.60 37.62 37.60 37.62 0.0K
11:29 37.60 37.62 37.60 37.60 1.3K
11:30 37.62 37.64 37.62 37.64 1.1K
11:31 37.64 37.64 37.60 37.60 1.8K
11:32 37.65 37.65 37.62 37.62 1.3K
11:33 37.64 37.66 37.64 37.66 0.5K
11:34 37.65 37.65 37.65 37.65 1.1K
11:35 37.65 37.65 37.61 37.61 2.7K
11:37 37.61 37.61 37.61 37.61 0.0K
11:38 37.61 37.63 37.61 37.63 0.1K
11:40 37.61 37.65 37.61 37.65 0.6K
11:41 37.65 37.65 37.61 37.61 0.0K
11:42 37.64 37.64 37.61 37.61 0.1K
11:43 37.69 37.69 37.69 37.69 4.5K
11:44 37.64 37.64 37.64 37.64 0.5K
11:45 37.65 37.67 37.65 37.67 2.8K
11:46 37.64 37.67 37.64 37.67 0.4K
11:47 37.67 37.67 37.64 37.67 0.9K
11:48 37.64 37.65 37.64 37.65 0.6K
11:49 37.65 37.65 37.62 37.62 0.2K
11:50 37.61 37.61 37.61 37.61 0.3K
11:51 37.64 37.64 37.61 37.61 0.0K
11:52 37.61 37.61 37.61 37.61 0.0K
11:53 37.61 37.64 37.61 37.61 0.2K
11:54 37.64 37.64 37.61 37.61 0.0K
11:55 37.64 37.64 37.64 37.64 0.0K
11:56 37.64 37.64 37.62 37.64 0.0K
11:57 37.62 37.62 37.62 37.62 0.2K
11:58 37.62 37.64 37.62 37.62 0.3K
11:59 37.60 37.60 37.57 37.57 7.3K
12:00 37.59 37.59 37.50 37.52 6.6K
12:01 37.56 37.64 37.54 37.64 6.4K
12:02 37.61 37.64 37.61 37.61 0.2K
12:03 37.64 37.64 37.60 37.61 3.1K
12:04 37.60 37.65 37.60 37.60 9.2K
12:05 37.58 37.58 37.58 37.58 0.0K
12:06 37.58 37.58 37.58 37.58 0.0K
12:07 37.58 37.58 37.56 37.56 0.0K
12:08 37.56 37.59 37.56 37.59 5.3K
12:09 37.56 37.56 37.56 37.56 0.2K
12:10 37.56 37.59 37.56 37.59 1.0K
12:11 37.60 37.60 37.60 37.60 0.3K
12:12 37.60 37.60 37.60 37.60 3.5K
12:13 37.56 37.60 37.56 37.60 0.1K
12:14 37.60 37.63 37.56 37.56 1.4K
12:15 37.63 37.65 37.63 37.65 4.0K
12:16 37.61 37.63 37.61 37.63 4.1K
12:17 37.63 37.65 37.63 37.65 10.1K
12:18 37.64 37.66 37.64 37.66 0.6K
12:19 37.67 37.68 37.67 37.67 1.1K
12:20 37.67 37.67 37.67 37.67 0.0K
12:21 37.65 37.65 37.59 37.59 0.6K
12:22 37.59 37.59 37.59 37.59 0.0K
12:23 37.60 37.60 37.59 37.59 1.0K
12:24 37.59 37.60 37.59 37.60 0.2K
12:25 37.56 37.60 37.56 37.60 0.3K
12:26 37.60 37.64 37.60 37.64 0.8K
12:27 37.59 37.62 37.59 37.62 0.8K
12:28 37.62 37.62 37.59 37.59 0.2K
12:29 37.60 37.65 37.59 37.62 0.2K
12:30 37.65 37.67 37.62 37.62 1.1K
12:31 37.62 37.62 37.60 37.60 1.6K
12:32 37.60 37.60 37.60 37.60 0.2K
12:33 37.60 37.60 37.60 37.60 1.9K
12:34 37.62 37.62 37.62 37.62 0.2K
12:35 37.60 37.60 37.58 37.58 2.2K
12:36 37.59 37.59 37.59 37.59 0.0K
12:37 37.62 37.62 37.60 37.60 0.0K
12:38 37.61 37.62 37.57 37.62 0.4K
12:39 37.58 37.58 37.58 37.58 0.0K
12:40 37.58 37.58 37.58 37.58 0.3K
12:41 37.58 37.58 37.58 37.58 0.0K
12:42 37.56 37.56 37.56 37.56 1.3K
12:43 37.56 37.56 37.56 37.56 0.1K
12:44 37.58 37.58 37.56 37.56 1.3K
12:45 37.55 37.55 37.55 37.55 4.9K
12:46 37.58 37.58 37.56 37.56 0.0K
12:48 37.56 37.56 37.56 37.56 0.1K
12:51 37.56 37.56 37.56 37.56 0.1K
12:52 37.56 37.56 37.56 37.56 2.4K
12:53 37.56 37.56 37.53 37.54 1.7K
12:55 37.56 37.56 37.56 37.56 2.3K
12:57 37.58 37.58 37.56 37.56 0.2K
12:58 37.56 37.56 37.56 37.56 0.3K
13:00 37.58 37.58 37.55 37.55 0.1K
13:01 37.58 37.58 37.58 37.58 0.0K
13:02 37.56 37.58 37.56 37.58 0.1K
13:03 37.58 37.58 37.56 37.56 0.1K
13:04 37.56 37.56 37.55 37.56 2.0K
13:05 37.56 37.58 37.54 37.54 1.5K
13:08 37.47 37.49 37.47 37.47 41.9K
13:09 37.53 37.53 37.53 37.53 0.2K
13:10 37.54 37.54 37.50 37.50 1.6K
13:11 37.50 37.50 37.50 37.50 0.0K
13:12 37.50 37.50 37.49 37.49 1.1K
13:13 37.49 37.49 37.48 37.48 0.1K
13:14 37.47 37.49 37.47 37.49 0.6K
13:15 37.49 37.50 37.49 37.49 3.0K
13:16 37.50 37.50 37.50 37.50 3.2K
13:17 37.55 37.55 37.51 37.51 1.9K
13:18 37.55 37.55 37.50 37.50 1.0K
13:19 37.53 37.53 37.50 37.50 1.7K
13:20 37.50 37.50 37.50 37.50 1.0K
13:21 37.50 37.50 37.50 37.50 0.3K
13:22 37.50 37.50 37.48 37.48 0.3K
13:23 37.46 37.46 37.46 37.46 0.0K
13:24 37.50 37.50 37.50 37.50 1.7K
13:25 37.47 37.47 37.47 37.47 0.1K
13:26 37.47 37.50 37.47 37.47 2.9K
13:27 37.50 37.50 37.50 37.50 0.0K
13:28 37.47 37.47 37.47 37.47 0.7K
13:29 37.47 37.47 37.47 37.47 0.8K
13:30 37.47 37.47 37.47 37.47 5.1K
13:31 37.47 37.47 37.47 37.47 0.0K
13:32 37.47 37.48 37.47 37.47 0.7K
13:33 37.47 37.47 37.47 37.47 0.1K
13:34 37.47 37.48 37.46 37.48 13.0K
13:35 37.50 37.50 37.50 37.50 0.2K
13:36 37.47 37.50 37.47 37.50 0.3K
13:37 37.50 37.50 37.50 37.50 0.0K
13:38 37.50 37.50 37.50 37.50 0.0K
13:39 37.50 37.50 37.50 37.50 0.7K
13:40 37.47 37.47 37.47 37.47 0.0K
13:41 37.47 37.50 37.47 37.47 1.4K
13:42 37.52 37.52 37.52 37.52 3.0K
13:43 37.48 37.54 37.48 37.54 4.1K
13:44 37.52 37.52 37.48 37.48 0.4K
13:46 37.51 37.51 37.51 37.51 0.0K
13:47 37.49 37.53 37.49 37.50 1.3K
13:48 37.53 37.53 37.53 37.53 0.0K
13:49 37.53 37.53 37.49 37.53 0.2K
13:50 37.53 37.53 37.49 37.49 0.6K
13:51 37.49 37.49 37.45 37.45 2.2K
13:52 37.49 37.49 37.49 37.49 0.2K
13:53 37.49 37.51 37.49 37.51 0.1K
13:54 37.52 37.52 37.52 37.52 0.8K
13:55 37.52 37.52 37.49 37.49 0.9K
13:56 37.49 37.49 37.49 37.49 0.0K
13:57 37.49 37.49 37.47 37.47 0.3K
13:58 37.47 37.47 37.47 37.47 0.3K
13:59 37.45 37.47 37.45 37.46 0.4K
14:00 37.46 37.46 37.46 37.46 0.8K
14:01 37.49 37.50 37.47 37.50 0.2K
14:02 37.50 37.50 37.50 37.50 0.0K
14:03 37.50 37.50 37.50 37.50 0.0K
14:05 37.46 37.48 37.46 37.48 10.2K
14:06 37.45 37.45 37.45 37.45 0.0K
14:07 37.49 37.49 37.49 37.49 0.0K
14:08 37.49 37.49 37.45 37.45 0.6K
14:09 37.49 37.49 37.49 37.49 0.0K
14:10 37.49 37.50 37.49 37.50 3.6K
14:11 37.53 37.53 37.50 37.50 0.3K
14:12 37.50 37.52 37.50 37.52 0.2K
14:13 37.52 37.52 37.52 37.52 0.0K
14:15 37.50 37.50 37.50 37.50 0.2K
14:16 37.52 37.52 37.52 37.52 0.1K
14:17 37.52 37.52 37.52 37.52 0.2K
14:18 37.52 37.52 37.52 37.52 0.1K
14:19 37.50 37.50 37.50 37.50 0.4K
14:20 37.51 37.51 37.51 37.51 1.0K
14:21 37.51 37.51 37.51 37.51 0.0K
14:22 37.48 37.50 37.47 37.50 0.3K
14:23 37.49 37.49 37.45 37.45 2.0K
14:24 37.49 37.49 37.45 37.45 0.5K
14:25 37.49 37.49 37.49 37.49 2.0K
14:26 37.46 37.46 37.46 37.46 0.0K
14:27 37.46 37.46 37.45 37.46 0.2K
14:28 37.46 37.49 37.46 37.46 0.4K
14:29 37.49 37.49 37.49 37.49 1.0K
14:30 37.48 37.48 37.48 37.48 0.0K
14:31 37.46 37.50 37.46 37.50 0.0K
14:32 37.50 37.50 37.50 37.50 5.1K
14:33 37.50 37.50 37.50 37.50 0.0K
14:34 37.46 37.46 37.46 37.46 0.1K
14:35 37.50 37.54 37.50 37.54 5.1K
14:36 37.50 37.54 37.50 37.54 0.3K
14:37 37.53 37.53 37.53 37.53 0.1K
14:38 37.55 37.55 37.51 37.51 1.0K
14:39 37.50 37.50 37.49 37.49 0.3K
14:40 37.47 37.50 37.45 37.48 8.6K
14:41 37.48 37.50 37.48 37.48 1.1K
14:42 37.48 37.49 37.43 37.43 11.4K
14:43 37.43 37.47 37.43 37.43 0.5K
14:44 37.43 37.44 37.43 37.43 0.3K
14:45 37.43 37.43 37.43 37.43 0.3K
14:46 37.48 37.50 37.48 37.50 1.5K
14:47 37.50 37.50 37.50 37.50 0.4K
14:48 37.45 37.45 37.41 37.41 13.3K
14:49 37.44 37.44 37.44 37.44 0.0K
14:50 37.44 37.44 37.36 37.36 21.9K
14:51 37.38 37.38 37.36 37.38 2.6K
14:52 37.40 37.40 37.40 37.40 0.2K
14:53 37.40 37.40 37.40 37.40 0.4K
14:54 37.40 37.40 37.40 37.40 0.1K
14:55 37.40 37.40 37.38 37.38 0.1K
14:56 37.40 37.40 37.36 37.40 2.3K
14:57 37.36 37.40 37.35 37.36 7.7K
14:58 37.36 37.37 37.31 37.32 23.9K
14:59 37.30 37.33 37.29 37.33 1.7K
15:00 37.30 37.35 37.30 37.35 2.4K
15:01 37.31 37.35 37.28 37.28 2.6K
15:02 37.34 37.35 37.32 37.35 0.3K
15:03 37.32 37.35 37.32 37.34 0.2K
15:04 37.31 37.32 37.29 37.31 1.8K
15:05 37.29 37.39 37.29 37.39 12.3K
15:06 37.36 37.39 37.36 37.37 0.3K
15:07 37.32 37.37 37.32 37.37 5.2K
15:08 37.37 37.37 37.32 37.35 2.8K
15:09 37.33 37.36 37.33 37.35 0.6K
15:10 37.35 37.35 37.32 37.34 0.5K
15:11 37.33 37.34 37.32 37.32 3.1K
15:12 37.33 37.33 37.31 37.32 4.6K
15:13 37.31 37.33 37.28 37.33 2.2K
15:14 37.33 37.34 37.29 37.29 3.5K
15:15 37.25 37.30 37.25 37.30 19.7K
15:16 37.26 37.30 37.26 37.30 1.0K
15:17 37.30 37.30 37.29 37.29 0.4K
15:18 37.29 37.35 37.29 37.33 15.9K
15:19 37.33 37.36 37.31 37.33 3.1K
15:20 37.33 37.33 37.30 37.30 6.2K
15:21 37.31 37.33 37.30 37.31 6.0K
15:22 37.33 37.34 37.31 37.31 3.0K
15:23 37.31 37.33 37.31 37.32 4.3K
15:24 37.31 37.32 37.31 37.32 1.3K
15:25 37.32 37.32 37.29 37.29 15.5K
15:26 37.29 37.31 37.29 37.29 15.7K
15:27 37.30 37.31 37.30 37.30 1.1K
15:28 37.29 37.31 37.29 37.31 16.7K
15:29 37.29 37.39 37.29 37.30 24.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし