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 36.64 36.64 36.64 36.64 5.9K
09:15 36.75 36.95 36.75 36.95 40.3K
09:16 36.82 36.82 36.68 36.80 23.2K
09:17 36.83 36.86 36.79 36.85 33.2K
09:18 36.86 37.02 36.86 37.02 8.3K
09:19 36.98 37.03 36.98 37.03 9.3K
09:20 37.06 37.07 37.01 37.04 4.1K
09:21 37.07 37.07 37.02 37.02 2.1K
09:22 37.03 37.03 36.97 36.97 3.6K
09:23 36.94 36.95 36.87 36.93 13.5K
09:24 36.92 36.92 36.91 36.92 0.1K
09:25 36.92 36.92 36.88 36.92 0.4K
09:26 36.94 36.94 36.90 36.93 3.5K
09:27 36.93 36.93 36.90 36.90 1.6K
09:28 36.92 36.92 36.88 36.91 2.3K
09:29 36.90 36.97 36.90 36.97 5.9K
09:30 36.93 36.96 36.90 36.96 4.7K
09:31 36.91 36.92 36.90 36.92 9.5K
09:32 36.95 36.99 36.95 36.99 0.3K
09:33 37.00 37.05 37.00 37.05 5.2K
09:34 37.05 37.10 37.05 37.08 10.4K
09:35 37.05 37.07 37.03 37.03 1.2K
09:36 37.04 37.05 37.04 37.05 0.5K
09:37 37.08 37.08 37.01 37.06 16.8K
09:38 37.03 37.04 36.98 37.04 7.8K
09:39 37.00 37.00 36.96 36.96 1.9K
09:40 36.95 36.99 36.95 36.96 17.6K
09:41 37.00 37.00 36.99 37.00 4.2K
09:42 37.00 37.00 36.98 36.98 1.8K
09:43 36.98 37.00 36.98 37.00 0.6K
09:44 36.97 36.99 36.95 36.96 8.9K
09:45 36.95 36.95 36.87 36.87 0.9K
09:46 36.87 36.88 36.82 36.82 2.8K
09:47 36.86 36.86 36.82 36.82 0.8K
09:48 36.82 36.85 36.77 36.79 3.3K
09:49 36.77 36.81 36.76 36.81 10.3K
09:50 36.78 36.81 36.75 36.81 13.5K
09:51 36.81 36.81 36.81 36.81 0.1K
09:52 36.78 36.82 36.78 36.82 4.5K
09:53 36.78 36.78 36.75 36.75 1.7K
09:54 36.73 36.73 36.71 36.71 5.0K
09:55 36.75 36.75 36.71 36.73 0.6K
09:56 36.73 36.73 36.66 36.66 3.5K
09:57 36.70 36.70 36.68 36.68 0.1K
09:58 36.66 36.66 36.66 36.66 2.6K
09:59 36.65 36.65 36.64 36.64 9.0K
10:00 36.67 36.70 36.64 36.70 7.6K
10:01 36.70 36.74 36.66 36.71 1.7K
10:02 36.75 36.79 36.75 36.79 1.3K
10:03 36.76 36.83 36.76 36.83 26.3K
10:04 36.82 36.90 36.82 36.90 5.8K
10:05 36.86 36.86 36.86 36.86 0.5K
10:06 36.84 36.86 36.82 36.86 2.0K
10:07 36.82 36.82 36.81 36.81 0.8K
10:08 36.82 36.86 36.82 36.82 0.1K
10:09 36.82 36.89 36.82 36.88 5.4K
10:10 36.88 36.93 36.87 36.88 2.0K
10:11 36.89 36.95 36.89 36.95 6.4K
10:12 36.90 36.93 36.90 36.93 0.5K
10:13 36.92 36.92 36.85 36.91 5.8K
10:14 36.85 36.89 36.85 36.85 1.4K
10:15 36.87 36.87 36.83 36.86 0.6K
10:16 36.86 36.86 36.86 36.86 0.0K
10:17 36.89 36.92 36.85 36.85 12.9K
10:18 36.86 36.86 36.83 36.83 0.4K
10:19 36.86 36.89 36.86 36.89 8.4K
10:20 36.89 36.93 36.89 36.93 0.2K
10:21 36.95 36.95 36.90 36.94 12.2K
10:22 36.94 36.94 36.90 36.90 0.1K
10:23 36.93 36.93 36.89 36.90 2.2K
10:24 36.86 36.86 36.86 36.86 0.0K
10:25 36.87 36.90 36.87 36.89 0.4K
10:26 36.89 36.89 36.89 36.89 0.0K
10:27 36.89 36.89 36.87 36.87 2.8K
10:28 36.87 36.89 36.87 36.89 1.3K
10:29 36.89 36.90 36.89 36.90 8.2K
10:30 36.95 36.95 36.92 36.92 0.2K
10:31 36.94 36.95 36.94 36.95 0.1K
10:32 36.95 36.95 36.87 36.87 9.8K
10:33 36.87 36.92 36.87 36.92 42.9K
10:34 36.99 36.99 36.95 36.95 12.6K
10:35 36.98 36.98 36.94 36.94 2.6K
10:36 36.94 36.96 36.94 36.95 1.1K
10:37 36.97 36.97 36.93 36.93 1.5K
10:38 36.97 36.97 36.97 36.97 0.1K
10:39 36.96 36.97 36.92 36.92 1.6K
10:41 36.92 36.94 36.92 36.94 0.1K
10:42 36.94 36.95 36.92 36.92 0.5K
10:43 36.92 36.95 36.92 36.95 0.1K
10:44 36.94 36.97 36.94 36.94 0.9K
10:45 36.94 36.94 36.92 36.92 0.0K
10:46 36.93 36.93 36.92 36.93 2.4K
10:47 36.93 36.93 36.92 36.93 0.6K
10:48 36.93 36.94 36.93 36.94 0.0K
10:49 36.94 36.94 36.92 36.93 6.8K
10:50 36.97 37.00 36.96 36.96 5.7K
10:51 36.95 36.96 36.94 36.95 0.8K
10:52 36.94 36.95 36.92 36.92 1.6K
10:53 36.92 36.92 36.92 36.92 0.0K
10:54 36.93 36.93 36.92 36.92 1.1K
10:55 36.91 36.91 36.91 36.91 1.5K
10:56 36.90 36.90 36.86 36.86 3.1K
10:57 36.89 36.89 36.85 36.85 2.4K
10:58 36.83 36.85 36.80 36.80 1.0K
11:00 36.85 36.87 36.85 36.87 1.5K
11:01 36.88 36.88 36.88 36.88 0.2K
11:02 36.91 36.91 36.88 36.91 0.5K
11:03 36.91 36.91 36.91 36.91 0.4K
11:04 36.91 36.95 36.91 36.95 0.8K
11:05 36.94 36.95 36.91 36.94 4.4K
11:06 36.94 36.94 36.91 36.91 0.0K
11:07 36.92 36.92 36.91 36.92 2.2K
11:08 36.91 36.91 36.91 36.91 1.2K
11:09 36.89 36.89 36.88 36.88 7.6K
11:10 36.88 36.88 36.88 36.88 1.2K
11:11 36.89 36.89 36.87 36.87 0.5K
11:12 36.87 36.89 36.87 36.89 0.0K
11:13 36.87 36.87 36.87 36.87 0.4K
11:14 36.89 36.89 36.83 36.84 0.8K
11:15 36.84 36.89 36.84 36.89 0.0K
11:16 36.84 36.84 36.83 36.84 1.4K
11:17 36.84 36.87 36.84 36.87 0.3K
11:18 36.87 36.87 36.84 36.84 0.6K
11:19 36.84 36.84 36.83 36.83 1.1K
11:20 36.83 36.83 36.80 36.82 0.7K
11:21 36.76 36.76 36.76 36.76 3.3K
11:22 36.78 36.81 36.78 36.81 0.1K
11:23 36.83 36.87 36.83 36.87 9.6K
11:24 36.87 36.87 36.87 36.87 0.1K
11:25 36.84 36.87 36.84 36.87 0.0K
11:26 36.84 36.84 36.84 36.84 0.0K
11:27 36.84 36.84 36.84 36.84 0.2K
11:28 36.84 36.84 36.80 36.80 3.6K
11:29 36.81 36.83 36.81 36.83 0.1K
11:30 36.84 36.84 36.80 36.80 2.8K
11:31 36.79 36.80 36.79 36.80 0.4K
11:32 36.79 36.81 36.79 36.79 0.1K
11:33 36.79 36.79 36.75 36.75 3.5K
11:34 36.77 36.77 36.74 36.76 0.3K
11:35 36.76 36.76 36.75 36.75 0.1K
11:36 36.76 36.76 36.76 36.76 0.0K
11:37 36.75 36.76 36.75 36.76 1.1K
11:38 36.76 36.76 36.76 36.76 0.5K
11:39 36.75 36.76 36.70 36.70 21.8K
11:40 36.70 36.70 36.67 36.67 6.7K
11:41 36.70 36.70 36.67 36.67 0.7K
11:42 36.69 36.69 36.67 36.67 0.4K
11:43 36.65 36.65 36.65 36.65 0.0K
11:44 36.67 36.67 36.64 36.65 1.3K
11:45 36.65 36.65 36.64 36.64 0.6K
11:46 36.64 36.64 36.61 36.61 15.4K
11:48 36.60 36.65 36.60 36.65 12.1K
11:49 36.66 36.70 36.66 36.70 1.0K
11:50 36.67 36.67 36.67 36.67 0.1K
11:51 36.67 36.67 36.67 36.67 0.1K
11:52 36.67 36.69 36.67 36.69 0.1K
11:53 36.69 36.69 36.69 36.69 0.2K
11:54 36.69 36.69 36.69 36.69 0.9K
11:55 36.69 36.70 36.68 36.70 1.5K
11:56 36.67 36.68 36.67 36.68 1.1K
11:57 36.68 36.68 36.67 36.67 1.3K
11:58 36.64 36.67 36.64 36.67 3.3K
11:59 36.67 36.67 36.67 36.67 0.1K
12:00 36.69 36.70 36.69 36.70 3.9K
12:01 36.66 36.69 36.66 36.69 0.0K
12:02 36.66 36.72 36.66 36.72 7.5K
12:03 36.71 36.71 36.67 36.67 22.0K
12:04 36.71 36.71 36.69 36.69 5.0K
12:05 36.66 36.66 36.66 36.66 5.0K
12:06 36.65 36.70 36.65 36.70 7.3K
12:07 36.67 36.67 36.67 36.67 0.1K
12:08 36.68 36.71 36.67 36.68 2.1K
12:09 36.66 36.66 36.64 36.66 0.5K
12:10 36.64 36.66 36.64 36.66 0.1K
12:11 36.64 36.66 36.64 36.66 0.0K
12:12 36.66 36.66 36.64 36.65 1.6K
12:13 36.61 36.61 36.57 36.57 18.7K
12:14 36.55 36.60 36.55 36.60 10.0K
12:15 36.60 36.64 36.57 36.64 6.1K
12:17 36.64 36.64 36.64 36.64 0.2K
12:18 36.64 36.64 36.62 36.62 1.1K
12:19 36.60 36.60 36.59 36.59 1.2K
12:20 36.59 36.61 36.59 36.61 0.1K
12:21 36.58 36.58 36.57 36.57 0.3K
12:22 36.57 36.57 36.57 36.57 0.6K
12:23 36.56 36.56 36.56 36.56 0.0K
12:24 36.57 36.59 36.57 36.58 0.1K
12:25 36.59 36.64 36.59 36.64 4.4K
12:26 36.64 36.64 36.63 36.63 0.0K
12:27 36.63 36.63 36.61 36.63 1.3K
12:28 36.57 36.61 36.57 36.61 4.0K
12:29 36.58 36.58 36.58 36.58 0.1K
12:30 36.61 36.61 36.55 36.55 12.7K
12:31 36.54 36.56 36.54 36.56 0.2K
12:32 36.58 36.58 36.55 36.55 0.5K
12:33 36.60 36.60 36.56 36.60 0.3K
12:34 36.60 36.60 36.59 36.59 11.1K
12:35 36.59 36.60 36.56 36.60 0.6K
12:36 36.60 36.61 36.60 36.61 0.1K
12:37 36.61 36.61 36.59 36.59 0.1K
12:38 36.59 36.59 36.59 36.59 0.1K
12:39 36.59 36.59 36.58 36.58 2.0K
12:40 36.58 36.59 36.58 36.58 1.4K
12:41 36.58 36.59 36.58 36.59 0.6K
12:42 36.59 36.59 36.56 36.58 4.6K
12:43 36.57 36.57 36.47 36.49 35.4K
12:44 36.49 36.52 36.47 36.51 1.5K
12:45 36.50 36.52 36.50 36.51 0.6K
12:46 36.51 36.53 36.50 36.52 0.6K
12:47 36.52 36.55 36.52 36.55 0.2K
12:48 36.55 36.56 36.53 36.53 5.5K
12:49 36.53 36.53 36.52 36.52 0.2K
12:50 36.52 36.52 36.50 36.52 0.2K
12:51 36.52 36.52 36.44 36.50 14.9K
12:52 36.50 36.50 36.41 36.45 16.3K
12:53 36.45 36.46 36.42 36.46 1.8K
12:54 36.47 36.47 36.43 36.43 0.8K
12:55 36.43 36.47 36.43 36.47 1.7K
12:56 36.47 36.50 36.47 36.50 0.9K
12:57 36.50 36.50 36.49 36.49 0.3K
12:58 36.49 36.49 36.46 36.49 3.8K
12:59 36.49 36.49 36.44 36.44 14.3K
13:00 36.44 36.45 36.42 36.45 3.3K
13:01 36.45 36.46 36.42 36.46 0.4K
13:02 36.46 36.49 36.45 36.49 0.7K
13:03 36.49 36.49 36.46 36.49 1.2K
13:04 36.49 36.49 36.49 36.49 0.1K
13:05 36.49 36.49 36.49 36.49 0.2K
13:06 36.49 36.49 36.49 36.49 1.0K
13:07 36.49 36.53 36.49 36.53 3.8K
13:08 36.53 36.59 36.53 36.59 1.2K
13:09 36.59 36.61 36.56 36.61 2.5K
13:10 36.61 36.64 36.58 36.60 6.1K
13:11 36.60 36.60 36.58 36.58 1.7K
13:12 36.58 36.62 36.58 36.61 0.6K
13:13 36.61 36.61 36.58 36.60 0.3K
13:14 36.60 36.64 36.60 36.64 0.8K
13:15 36.64 36.64 36.61 36.64 0.7K
13:16 36.64 36.64 36.64 36.64 5.6K
13:17 36.64 36.64 36.64 36.64 0.1K
13:18 36.64 36.64 36.64 36.64 0.1K
13:19 36.63 36.64 36.63 36.64 1.1K
13:20 36.62 36.62 36.61 36.62 0.6K
13:21 36.62 36.62 36.62 36.62 0.1K
13:22 36.62 36.64 36.62 36.64 0.4K
13:23 36.64 36.64 36.64 36.64 0.2K
13:24 36.64 36.64 36.64 36.64 0.1K
13:25 36.64 36.64 36.62 36.64 0.1K
13:26 36.64 36.64 36.64 36.64 0.4K
13:27 36.64 36.64 36.64 36.64 0.3K
13:28 36.64 36.64 36.64 36.64 1.1K
13:29 36.64 36.64 36.62 36.62 2.3K
13:30 36.60 36.62 36.60 36.62 0.4K
13:31 36.60 36.62 36.60 36.62 0.5K
13:32 36.60 36.60 36.60 36.60 0.7K
13:33 36.58 36.58 36.56 36.58 0.3K
13:34 36.58 36.59 36.58 36.58 0.4K
13:35 36.59 36.59 36.59 36.59 0.0K
13:36 36.59 36.59 36.55 36.58 0.2K
13:37 36.58 36.58 36.47 36.47 15.3K
13:38 36.48 36.49 36.48 36.48 1.4K
13:39 36.47 36.49 36.47 36.49 0.7K
13:40 36.45 36.45 36.43 36.43 2.1K
13:41 36.39 36.39 36.39 36.39 13.5K
13:42 36.37 36.39 36.37 36.39 0.2K
13:43 36.39 36.41 36.39 36.41 0.1K
13:44 36.42 36.45 36.42 36.45 1.0K
13:45 36.45 36.45 36.37 36.37 13.7K
13:46 36.41 36.41 36.41 36.41 0.0K
13:47 36.38 36.40 36.37 36.40 2.1K
13:48 36.42 36.43 36.42 36.43 0.6K
13:49 36.42 36.43 36.42 36.43 0.2K
13:50 36.43 36.43 36.42 36.43 0.2K
13:51 36.43 36.43 36.40 36.40 1.3K
13:52 36.40 36.40 36.40 36.40 1.4K
13:53 36.40 36.40 36.40 36.40 0.1K
13:54 36.39 36.40 36.39 36.40 0.5K
13:55 36.39 36.40 36.38 36.40 1.5K
13:56 36.40 36.40 36.40 36.40 1.0K
13:57 36.38 36.42 36.38 36.42 1.2K
13:58 36.42 36.44 36.42 36.44 1.2K
13:59 36.44 36.45 36.44 36.44 4.0K
14:00 36.44 36.45 36.44 36.45 0.3K
14:01 36.42 36.46 36.42 36.46 0.3K
14:02 36.42 36.44 36.42 36.44 3.1K
14:03 36.41 36.41 36.37 36.37 5.6K
14:04 36.37 36.37 36.37 36.37 0.6K
14:05 36.37 36.37 36.37 36.37 0.0K
14:06 36.35 36.41 36.35 36.39 35.2K
14:07 36.39 36.39 36.38 36.38 1.1K
14:08 36.35 36.39 36.35 36.39 0.3K
14:09 36.35 36.35 36.35 36.35 0.5K
14:11 36.36 36.38 36.36 36.38 0.3K
14:12 36.38 36.38 36.38 36.38 0.7K
14:13 36.40 36.41 36.40 36.40 10.7K
14:14 36.38 36.38 36.38 36.38 7.2K
14:15 36.34 36.37 36.34 36.37 0.2K
14:16 36.37 36.37 36.37 36.37 0.3K
14:17 36.40 36.40 36.37 36.37 1.1K
14:18 36.37 36.40 36.37 36.40 2.4K
14:19 36.44 36.45 36.43 36.45 22.1K
14:20 36.45 36.45 36.45 36.45 0.0K
14:21 36.42 36.42 36.37 36.37 20.7K
14:22 36.41 36.45 36.40 36.42 20.9K
14:23 36.42 36.42 36.41 36.41 1.6K
14:24 36.40 36.40 36.40 36.40 0.0K
14:25 36.40 36.40 36.37 36.40 12.5K
14:26 36.40 36.40 36.37 36.37 1.4K
14:27 36.37 36.40 36.35 36.35 4.6K
14:28 36.35 36.35 36.33 36.35 9.9K
14:29 36.33 36.35 36.33 36.35 0.9K
14:30 36.31 36.33 36.31 36.32 0.6K
14:31 36.33 36.35 36.33 36.35 1.4K
14:32 36.35 36.36 36.35 36.35 0.8K
14:33 36.39 36.40 36.38 36.40 0.7K
14:34 36.40 36.40 36.38 36.38 0.4K
14:35 36.38 36.38 36.36 36.36 1.0K
14:36 36.38 36.38 36.32 36.37 8.9K
14:37 36.35 36.39 36.35 36.39 0.7K
14:38 36.39 36.39 36.35 36.35 1.2K
14:39 36.35 36.40 36.35 36.39 2.3K
14:40 36.39 36.39 36.39 36.39 0.0K
14:41 36.39 36.39 36.33 36.33 1.0K
14:42 36.33 36.34 36.33 36.34 0.9K
14:43 36.34 36.34 36.33 36.33 2.8K
14:44 36.35 36.36 36.35 36.35 3.1K
14:45 36.33 36.34 36.33 36.34 6.6K
14:46 36.34 36.37 36.34 36.37 0.5K
14:47 36.34 36.40 36.34 36.37 2.7K
14:48 36.37 36.40 36.36 36.40 0.6K
14:49 36.40 36.40 36.36 36.40 5.7K
14:50 36.39 36.40 36.37 36.38 1.4K
14:51 36.38 36.40 36.38 36.38 1.1K
14:52 36.36 36.36 36.30 36.35 7.3K
14:53 36.35 36.35 36.32 36.35 1.4K
14:54 36.35 36.35 36.30 36.35 3.4K
14:55 36.36 36.36 36.33 36.35 2.7K
14:56 36.36 36.38 36.35 36.36 0.5K
14:57 36.36 36.36 36.35 36.35 0.9K
14:58 36.35 36.35 36.31 36.35 2.7K
14:59 36.31 36.33 36.30 36.33 24.1K
15:00 36.33 36.35 36.33 36.33 1.4K
15:01 36.33 36.34 36.31 36.32 3.4K
15:02 36.32 36.34 36.30 36.34 1.5K
15:03 36.31 36.34 36.31 36.34 0.8K
15:04 36.32 36.34 36.29 36.32 5.1K
15:05 36.34 36.34 36.32 36.33 7.5K
15:06 36.33 36.34 36.30 36.33 4.1K
15:07 36.32 36.32 36.27 36.30 8.4K
15:08 36.26 36.30 36.26 36.30 0.6K
15:09 36.30 36.31 36.28 36.31 8.5K
15:10 36.31 36.35 36.30 36.30 17.8K
15:11 36.29 36.35 36.29 36.29 2.9K
15:12 36.29 36.31 36.24 36.24 19.3K
15:13 36.23 36.26 36.22 36.22 6.9K
15:14 36.24 36.26 36.19 36.19 3.5K
15:15 36.23 36.23 36.19 36.23 9.9K
15:16 36.21 36.22 36.20 36.22 4.1K
15:17 36.21 36.21 36.17 36.20 2.5K
15:18 36.21 36.21 36.15 36.15 4.2K
15:19 36.19 36.26 36.18 36.24 8.9K
15:20 36.24 36.26 36.20 36.26 12.7K
15:21 36.28 36.28 36.20 36.24 7.6K
15:22 36.26 36.26 36.23 36.24 5.5K
15:23 36.20 36.27 36.20 36.25 10.8K
15:24 36.22 36.26 36.19 36.26 14.1K
15:25 36.26 36.30 36.25 36.26 6.6K
15:26 36.26 36.26 36.22 36.22 2.8K
15:27 36.22 36.29 36.22 36.24 2.5K
15:28 36.25 36.35 36.25 36.29 5.3K
15:29 36.29 36.36 36.25 36.25 9.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし