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 36.82 36.82 36.82 36.82 3.9K
09:15 36.80 36.80 36.75 36.75 6.6K
09:16 36.70 36.88 36.70 36.87 37.8K
09:17 36.95 37.12 36.95 37.12 25.6K
09:18 37.13 37.16 37.09 37.09 6.4K
09:19 37.08 37.09 36.87 36.87 15.5K
09:20 36.81 36.97 36.80 36.92 15.0K
09:21 36.92 37.09 36.92 37.08 1.4K
09:22 37.11 37.16 37.11 37.15 2.1K
09:23 37.11 37.15 37.11 37.15 0.0K
09:24 37.14 37.14 37.11 37.11 0.4K
09:25 37.15 37.15 37.06 37.09 1.9K
09:26 37.10 37.10 37.05 37.06 5.4K
09:27 37.06 37.06 37.01 37.01 0.2K
09:28 37.05 37.05 36.95 36.97 10.6K
09:29 36.97 36.99 36.92 36.99 6.7K
09:30 36.99 36.99 36.98 36.99 0.1K
09:31 36.99 36.99 36.90 36.99 6.4K
09:32 37.00 37.00 36.95 36.98 0.8K
09:33 36.98 36.99 36.93 36.99 14.0K
09:34 36.98 37.01 36.98 37.01 0.6K
09:35 36.99 37.01 36.99 37.00 1.8K
09:36 36.95 36.96 36.92 36.96 4.0K
09:37 36.96 36.96 36.92 36.92 2.9K
09:38 36.95 36.96 36.86 36.86 3.1K
09:39 36.90 36.90 36.86 36.89 2.1K
09:40 36.89 36.93 36.89 36.93 1.1K
09:41 36.88 36.88 36.85 36.85 0.5K
09:42 36.85 36.85 36.81 36.81 0.7K
09:43 36.81 36.84 36.79 36.79 1.4K
09:44 36.80 36.83 36.78 36.78 2.6K
09:45 36.72 36.74 36.72 36.72 4.8K
09:46 36.72 36.74 36.72 36.72 0.3K
09:47 36.72 36.77 36.72 36.74 3.5K
09:48 36.74 36.74 36.72 36.72 1.9K
09:49 36.74 36.74 36.72 36.72 0.2K
09:50 36.72 36.72 36.65 36.65 11.2K
09:51 36.67 36.72 36.65 36.72 2.9K
09:52 36.73 36.73 36.72 36.72 0.9K
09:53 36.72 36.72 36.67 36.67 2.7K
09:54 36.65 36.65 36.65 36.65 0.2K
09:55 36.65 36.69 36.65 36.69 1.2K
09:56 36.69 36.72 36.66 36.72 0.6K
09:57 36.69 36.72 36.69 36.72 0.5K
09:58 36.69 36.69 36.64 36.65 2.8K
09:59 36.64 36.64 36.63 36.64 2.7K
10:00 36.64 36.64 36.60 36.62 1.0K
10:01 36.62 36.63 36.62 36.63 0.8K
10:02 36.62 36.64 36.60 36.61 1.5K
10:03 36.64 36.67 36.61 36.67 3.7K
10:04 36.67 36.70 36.67 36.67 2.6K
10:05 36.67 36.67 36.63 36.63 0.9K
10:06 36.68 36.68 36.64 36.64 1.0K
10:07 36.68 36.68 36.65 36.65 0.5K
10:08 36.65 36.68 36.63 36.63 24.1K
10:09 36.63 36.67 36.63 36.67 2.8K
10:10 36.70 36.73 36.70 36.73 0.3K
10:11 36.72 36.72 36.71 36.71 1.2K
10:12 36.70 36.70 36.67 36.70 0.1K
10:13 36.70 36.70 36.70 36.70 1.4K
10:14 36.68 36.68 36.66 36.66 3.7K
10:15 36.64 36.64 36.64 36.64 1.0K
10:16 36.66 36.66 36.66 36.66 0.0K
10:17 36.66 36.66 36.62 36.64 2.6K
10:18 36.69 36.70 36.69 36.70 11.4K
10:19 36.70 36.70 36.67 36.68 0.1K
10:20 36.67 36.67 36.65 36.65 0.5K
10:21 36.66 36.66 36.62 36.63 1.9K
10:22 36.63 36.65 36.63 36.65 0.4K
10:23 36.68 36.68 36.68 36.68 0.7K
10:24 36.68 36.68 36.64 36.64 0.6K
10:25 36.66 36.66 36.66 36.66 0.6K
10:26 36.67 36.67 36.65 36.65 0.2K
10:27 36.65 36.66 36.62 36.66 5.9K
10:28 36.66 36.67 36.66 36.67 1.0K
10:29 36.67 36.67 36.67 36.67 0.3K
10:30 36.64 36.66 36.56 36.56 9.6K
10:31 36.59 36.60 36.59 36.60 2.0K
10:32 36.61 36.61 36.57 36.60 1.3K
10:33 36.56 36.60 36.56 36.60 0.6K
10:34 36.60 36.64 36.60 36.64 3.1K
10:35 36.64 36.65 36.64 36.65 0.3K
10:36 36.68 36.69 36.66 36.69 1.9K
10:37 36.69 36.69 36.61 36.63 2.1K
10:38 36.63 36.65 36.63 36.65 1.9K
10:39 36.65 36.65 36.62 36.62 2.4K
10:40 36.65 36.65 36.65 36.65 1.1K
10:41 36.66 36.66 36.66 36.66 0.2K
10:42 36.63 36.67 36.63 36.67 2.0K
10:43 36.67 36.70 36.67 36.67 1.3K
10:44 36.66 36.66 36.63 36.64 1.1K
10:45 36.62 36.63 36.62 36.62 2.4K
10:46 36.66 36.66 36.57 36.60 17.3K
10:47 36.60 36.60 36.60 36.60 0.7K
10:48 36.60 36.60 36.60 36.60 0.2K
10:49 36.60 36.60 36.58 36.58 0.1K
10:50 36.60 36.60 36.58 36.60 0.0K
10:51 36.60 36.60 36.60 36.60 0.3K
10:52 36.58 36.58 36.56 36.56 0.8K
10:53 36.58 36.60 36.58 36.60 2.0K
10:54 36.60 36.63 36.58 36.63 7.1K
10:55 36.63 36.63 36.60 36.60 0.3K
10:56 36.61 36.61 36.60 36.60 0.6K
10:57 36.60 36.60 36.60 36.60 0.0K
10:58 36.59 36.59 36.56 36.56 1.1K
10:59 36.57 36.59 36.57 36.57 0.3K
11:00 36.58 36.58 36.58 36.58 0.5K
11:01 36.58 36.58 36.58 36.58 0.3K
11:02 36.58 36.58 36.58 36.58 5.6K
11:03 36.58 36.60 36.58 36.58 0.7K
11:04 36.60 36.64 36.60 36.64 1.2K
11:05 36.60 36.60 36.60 36.60 0.3K
11:06 36.63 36.63 36.63 36.63 0.2K
11:07 36.63 36.63 36.63 36.63 0.0K
11:08 36.61 36.61 36.56 36.58 2.3K
11:09 36.58 36.59 36.58 36.58 0.7K
11:10 36.58 36.58 36.57 36.57 0.4K
11:11 36.58 36.59 36.58 36.59 0.8K
11:12 36.59 36.59 36.59 36.59 0.3K
11:13 36.63 36.64 36.63 36.64 1.8K
11:14 36.60 36.63 36.60 36.60 0.8K
11:15 36.64 36.64 36.60 36.60 0.2K
11:17 36.60 36.63 36.59 36.63 1.3K
11:18 36.63 36.63 36.63 36.63 1.2K
11:19 36.64 36.65 36.60 36.65 3.1K
11:20 36.65 36.65 36.65 36.65 0.5K
11:21 36.63 36.66 36.63 36.66 1.3K
11:22 36.63 36.63 36.63 36.63 0.3K
11:23 36.66 36.66 36.66 36.66 0.1K
11:24 36.66 36.66 36.66 36.66 0.2K
11:25 36.66 36.66 36.66 36.66 0.2K
11:26 36.66 36.66 36.61 36.65 1.2K
11:27 36.65 36.65 36.65 36.65 1.0K
11:29 36.65 36.65 36.61 36.61 1.2K
11:30 36.61 36.61 36.61 36.61 0.5K
11:31 36.61 36.61 36.58 36.60 2.2K
11:32 36.58 36.61 36.58 36.61 0.1K
11:33 36.61 36.61 36.61 36.61 0.3K
11:34 36.61 36.61 36.60 36.60 0.1K
11:35 36.60 36.61 36.59 36.61 1.5K
11:36 36.61 36.61 36.58 36.58 0.2K
11:37 36.61 36.61 36.58 36.58 0.0K
11:38 36.61 36.61 36.61 36.61 0.1K
11:39 36.61 36.61 36.61 36.61 0.0K
11:40 36.61 36.61 36.61 36.61 0.2K
11:41 36.61 36.61 36.60 36.60 0.3K
11:42 36.62 36.62 36.62 36.62 0.6K
11:43 36.62 36.62 36.60 36.60 0.0K
11:44 36.60 36.62 36.60 36.62 0.1K
11:45 36.60 36.60 36.60 36.60 0.0K
11:46 36.61 36.61 36.60 36.61 0.0K
11:47 36.61 36.62 36.56 36.56 36.1K
11:48 36.59 36.59 36.57 36.59 0.1K
11:49 36.59 36.59 36.59 36.59 0.0K
11:50 36.59 36.59 36.57 36.58 1.7K
11:51 36.59 36.59 36.59 36.59 0.1K
11:52 36.59 36.59 36.59 36.59 2.9K
11:53 36.59 36.59 36.59 36.59 0.7K
11:54 36.61 36.61 36.61 36.61 0.2K
11:55 36.61 36.61 36.60 36.60 1.1K
11:56 36.64 36.64 36.64 36.64 0.6K
11:57 36.64 36.67 36.64 36.67 5.7K
11:58 36.67 36.67 36.59 36.59 1.7K
11:59 36.62 36.62 36.62 36.62 0.3K
12:00 36.62 36.62 36.60 36.60 0.5K
12:01 36.60 36.60 36.58 36.60 2.6K
12:02 36.57 36.57 36.57 36.57 0.3K
12:03 36.58 36.58 36.58 36.58 0.3K
12:04 36.57 36.58 36.57 36.57 0.6K
12:05 36.57 36.58 36.57 36.58 1.8K
12:06 36.58 36.60 36.57 36.60 0.5K
12:07 36.60 36.60 36.60 36.60 0.5K
12:08 36.58 36.60 36.58 36.60 0.3K
12:09 36.60 36.60 36.56 36.56 1.6K
12:10 36.59 36.59 36.56 36.56 0.9K
12:11 36.59 36.59 36.56 36.56 0.1K
12:12 36.56 36.59 36.56 36.59 0.2K
12:13 36.59 36.59 36.56 36.56 0.4K
12:14 36.60 36.65 36.60 36.60 1.5K
12:15 36.60 36.60 36.60 36.60 0.0K
12:16 36.65 36.65 36.65 36.65 0.4K
12:17 36.65 36.65 36.65 36.65 0.3K
12:18 36.65 36.65 36.60 36.60 1.4K
12:19 36.61 36.61 36.61 36.61 1.4K
12:20 36.61 36.63 36.61 36.63 0.0K
12:21 36.61 36.62 36.61 36.62 0.7K
12:22 36.62 36.62 36.61 36.62 1.4K
12:23 36.62 36.63 36.62 36.63 0.7K
12:24 36.63 36.63 36.60 36.60 0.5K
12:25 36.63 36.66 36.60 36.63 0.9K
12:27 36.66 36.66 36.63 36.63 1.5K
12:29 36.64 36.64 36.64 36.64 0.0K
12:30 36.66 36.66 36.66 36.66 0.0K
12:31 36.66 36.67 36.66 36.67 0.9K
12:32 36.66 36.66 36.64 36.66 0.3K
12:33 36.66 36.66 36.65 36.65 0.2K
12:34 36.65 36.66 36.65 36.66 0.6K
12:35 36.65 36.66 36.65 36.66 0.1K
12:36 36.66 36.66 36.66 36.66 0.1K
12:37 36.63 36.63 36.63 36.63 2.1K
12:38 36.63 36.63 36.63 36.63 0.0K
12:39 36.62 36.62 36.60 36.60 0.6K
12:41 36.61 36.61 36.61 36.61 0.2K
12:42 36.60 36.61 36.60 36.61 0.5K
12:43 36.61 36.61 36.58 36.58 1.3K
12:44 36.57 36.59 36.57 36.59 1.9K
12:45 36.59 36.59 36.59 36.59 0.1K
12:46 36.56 36.56 36.56 36.56 0.4K
12:47 36.59 36.59 36.59 36.59 0.1K
12:48 36.56 36.56 36.56 36.56 0.1K
12:49 36.57 36.57 36.57 36.57 1.3K
12:50 36.57 36.57 36.57 36.57 0.2K
12:51 36.54 36.56 36.52 36.56 13.3K
12:52 36.54 36.57 36.53 36.57 0.4K
12:53 36.57 36.57 36.51 36.57 6.3K
12:54 36.57 36.57 36.57 36.57 0.5K
12:55 36.52 36.52 36.52 36.52 0.5K
12:56 36.52 36.52 36.52 36.52 0.1K
12:57 36.56 36.56 36.56 36.56 0.0K
12:58 36.56 36.56 36.52 36.52 0.9K
12:59 36.52 36.52 36.52 36.52 0.1K
13:00 36.52 36.52 36.52 36.52 0.6K
13:01 36.56 36.56 36.56 36.56 1.3K
13:02 36.53 36.54 36.44 36.48 62.4K
13:03 36.48 36.48 36.44 36.44 0.0K
13:04 36.48 36.48 36.48 36.48 0.5K
13:05 36.48 36.48 36.48 36.48 0.1K
13:06 36.45 36.48 36.45 36.48 1.3K
13:07 36.48 36.51 36.48 36.51 2.4K
13:08 36.52 36.52 36.52 36.52 0.1K
13:09 36.52 36.56 36.52 36.55 2.0K
13:10 36.55 36.55 36.55 36.55 1.0K
13:11 36.55 36.55 36.50 36.50 2.7K
13:12 36.50 36.51 36.50 36.51 0.2K
13:13 36.51 36.51 36.51 36.51 0.0K
13:14 36.50 36.51 36.50 36.51 0.0K
13:15 36.50 36.50 36.49 36.49 0.2K
13:16 36.50 36.50 36.48 36.48 0.5K
13:17 36.50 36.50 36.50 36.50 0.2K
13:18 36.50 36.51 36.49 36.51 3.2K
13:19 36.51 36.53 36.48 36.53 5.3K
13:20 36.51 36.53 36.51 36.53 0.2K
13:21 36.46 36.51 36.46 36.50 15.8K
13:22 36.50 36.50 36.50 36.50 0.0K
13:23 36.50 36.50 36.48 36.48 0.1K
13:24 36.48 36.48 36.48 36.48 0.0K
13:25 36.48 36.48 36.45 36.48 1.2K
13:26 36.48 36.48 36.48 36.48 0.0K
13:27 36.46 36.46 36.45 36.45 0.1K
13:28 36.45 36.48 36.45 36.46 1.7K
13:29 36.46 36.48 36.46 36.46 0.5K
13:30 36.46 36.48 36.46 36.48 0.3K
13:31 36.48 36.48 36.46 36.46 0.2K
13:32 36.46 36.46 36.46 36.46 3.9K
13:33 36.46 36.46 36.46 36.46 0.1K
13:34 36.46 36.50 36.46 36.50 9.8K
13:35 36.50 36.50 36.50 36.50 0.0K
13:36 36.48 36.48 36.48 36.48 0.2K
13:37 36.49 36.49 36.46 36.49 1.8K
13:38 36.49 36.49 36.49 36.49 0.0K
13:39 36.49 36.49 36.47 36.49 0.1K
13:40 36.49 36.49 36.48 36.48 1.5K
13:41 36.48 36.48 36.48 36.48 0.5K
13:42 36.48 36.48 36.48 36.48 0.0K
13:43 36.46 36.46 36.46 36.46 0.6K
13:44 36.49 36.49 36.46 36.49 0.2K
13:45 36.48 36.48 36.48 36.48 0.0K
13:46 36.49 36.49 36.49 36.49 0.3K
13:47 36.49 36.49 36.48 36.48 0.3K
13:48 36.48 36.49 36.46 36.46 2.0K
13:49 36.49 36.49 36.49 36.49 0.5K
13:50 36.53 36.53 36.47 36.47 1.8K
13:52 36.47 36.50 36.47 36.50 1.5K
13:53 36.50 36.56 36.50 36.52 2.8K
13:54 36.55 36.55 36.55 36.55 0.2K
13:55 36.52 36.53 36.51 36.51 1.5K
13:56 36.50 36.51 36.50 36.51 0.5K
13:57 36.50 36.51 36.50 36.51 0.1K
13:58 36.51 36.51 36.51 36.51 0.4K
13:59 36.51 36.51 36.50 36.50 0.7K
14:00 36.51 36.51 36.51 36.51 0.1K
14:01 36.50 36.50 36.47 36.50 4.5K
14:02 36.49 36.49 36.49 36.49 0.1K
14:03 36.49 36.49 36.49 36.49 0.1K
14:04 36.48 36.48 36.48 36.48 0.0K
14:05 36.48 36.48 36.46 36.46 2.0K
14:06 36.47 36.47 36.42 36.43 17.4K
14:07 36.44 36.44 36.44 36.44 0.1K
14:08 36.44 36.44 36.42 36.42 0.6K
14:09 36.35 36.40 36.35 36.40 28.9K
14:10 36.38 36.39 36.38 36.39 4.7K
14:11 36.39 36.39 36.39 36.39 0.5K
14:12 36.41 36.41 36.41 36.41 0.0K
14:13 36.41 36.43 36.41 36.43 0.6K
14:14 36.44 36.44 36.43 36.43 1.2K
14:15 36.43 36.43 36.43 36.43 1.0K
14:16 36.42 36.42 36.42 36.42 0.2K
14:17 36.43 36.43 36.43 36.43 0.1K
14:18 36.42 36.42 36.39 36.42 2.7K
14:19 36.42 36.42 36.38 36.40 1.3K
14:20 36.40 36.40 36.40 36.40 0.7K
14:21 36.40 36.40 36.38 36.38 1.5K
14:22 36.36 36.41 36.36 36.41 0.6K
14:23 36.41 36.41 36.40 36.40 2.6K
14:24 36.41 36.43 36.41 36.43 1.5K
14:25 36.43 36.43 36.40 36.40 0.0K
14:26 36.43 36.43 36.40 36.43 0.2K
14:27 36.40 36.42 36.38 36.38 1.2K
14:28 36.40 36.40 36.36 36.36 0.9K
14:29 36.36 36.39 36.36 36.38 0.3K
14:30 36.39 36.39 36.38 36.39 0.2K
14:31 36.38 36.38 36.35 36.36 8.1K
14:32 36.37 36.37 36.36 36.37 6.6K
14:33 36.35 36.36 36.35 36.36 1.0K
14:34 36.36 36.39 36.34 36.39 1.6K
14:35 36.36 36.36 36.35 36.35 0.1K
14:36 36.33 36.33 36.33 36.33 0.5K
14:37 36.38 36.39 36.35 36.39 0.7K
14:38 36.35 36.45 36.35 36.43 2.7K
14:39 36.42 36.45 36.42 36.45 3.0K
14:40 36.45 36.45 36.43 36.43 0.7K
14:41 36.42 36.42 36.42 36.42 0.1K
14:42 36.41 36.46 36.41 36.43 7.4K
14:43 36.46 36.46 36.45 36.46 1.6K
14:44 36.46 36.46 36.46 36.46 0.2K
14:45 36.43 36.43 36.42 36.42 0.2K
14:46 36.46 36.46 36.42 36.46 1.6K
14:47 36.42 36.45 36.42 36.45 0.3K
14:48 36.45 36.45 36.42 36.42 5.0K
14:49 36.41 36.41 36.41 36.41 2.0K
14:50 36.40 36.40 36.38 36.39 1.2K
14:51 36.39 36.40 36.39 36.40 1.4K
14:52 36.40 36.40 36.37 36.37 3.6K
14:53 36.38 36.38 36.35 36.35 0.6K
14:54 36.38 36.38 36.37 36.37 0.2K
14:55 36.35 36.38 36.35 36.38 3.9K
14:56 36.40 36.40 36.39 36.39 10.9K
14:57 36.39 36.40 36.39 36.40 0.6K
14:58 36.43 36.44 36.40 36.40 2.0K
14:59 36.44 36.44 36.40 36.40 0.2K
15:00 36.43 36.43 36.35 36.40 9.4K
15:01 36.42 36.44 36.41 36.44 7.2K
15:02 36.44 36.49 36.44 36.44 4.3K
15:03 36.47 36.48 36.42 36.47 4.6K
15:04 36.47 36.48 36.47 36.47 0.8K
15:05 36.48 36.56 36.48 36.53 15.2K
15:06 36.53 36.58 36.52 36.58 4.0K
15:07 36.57 36.58 36.55 36.56 6.3K
15:08 36.58 36.58 36.46 36.50 7.6K
15:09 36.50 36.50 36.49 36.50 7.2K
15:10 36.49 36.50 36.48 36.50 2.9K
15:11 36.50 36.50 36.49 36.50 0.8K
15:12 36.49 36.49 36.46 36.48 1.8K
15:13 36.48 36.50 36.48 36.50 2.3K
15:14 36.48 36.50 36.48 36.50 1.1K
15:15 36.50 36.50 36.50 36.50 1.5K
15:16 36.47 36.47 36.43 36.45 8.7K
15:17 36.45 36.47 36.44 36.45 6.8K
15:18 36.45 36.45 36.43 36.43 336.2K
15:19 36.47 36.47 36.44 36.45 1.5K
15:20 36.47 36.47 36.45 36.47 7.2K
15:21 36.47 36.47 36.45 36.46 3.0K
15:22 36.46 36.47 36.44 36.47 4.9K
15:23 36.47 36.49 36.47 36.49 3.1K
15:24 36.49 36.49 36.42 36.42 17.4K
15:25 36.47 36.47 36.44 36.46 2.4K
15:26 36.46 36.49 36.44 36.49 6.8K
15:27 36.49 36.49 36.45 36.49 2.1K
15:28 36.50 36.65 36.50 36.50 14.5K
15:29 36.50 36.64 36.45 36.45 3.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし