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 39.00 39.00 39.00 39.00 10.6K
09:15 38.90 39.00 38.84 39.00 38.3K
09:16 38.98 39.00 38.83 38.86 16.0K
09:17 38.86 38.87 38.76 38.79 39.5K
09:18 38.83 38.83 38.68 38.71 15.5K
09:19 38.70 38.70 38.60 38.63 27.6K
09:20 38.62 38.63 38.61 38.63 13.7K
09:21 38.68 38.68 38.63 38.67 18.8K
09:22 38.67 38.69 38.60 38.60 27.6K
09:23 38.58 38.60 38.53 38.60 29.0K
09:24 38.62 38.62 38.55 38.58 7.1K
09:25 38.58 38.58 38.53 38.56 9.1K
09:26 38.57 38.57 38.50 38.50 48.4K
09:27 38.50 38.50 38.42 38.42 8.7K
09:28 38.46 38.46 38.35 38.37 62.8K
09:29 38.39 38.46 38.39 38.42 54.7K
09:30 38.42 38.42 38.37 38.40 2.1K
09:31 38.36 38.39 38.32 38.32 19.9K
09:32 38.31 38.39 38.31 38.35 45.0K
09:33 38.32 38.35 38.30 38.35 8.1K
09:34 38.32 38.32 38.26 38.26 19.9K
09:35 38.26 38.26 38.25 38.25 14.7K
09:36 38.26 38.26 38.16 38.16 132.1K
09:37 38.19 38.20 38.15 38.16 54.0K
09:38 38.16 38.16 38.13 38.15 14.9K
09:39 38.18 38.19 38.15 38.19 18.2K
09:40 38.16 38.25 38.16 38.25 21.0K
09:41 38.27 38.31 38.27 38.31 45.8K
09:42 38.36 38.38 38.32 38.37 6.9K
09:43 38.35 38.36 38.35 38.36 69.8K
09:44 38.31 38.39 38.31 38.34 2.3K
09:45 38.32 38.39 38.32 38.39 11.1K
09:46 38.40 38.40 38.34 38.35 66.5K
09:47 38.41 38.44 38.37 38.43 2.4K
09:48 38.40 38.43 38.40 38.41 1.3K
09:49 38.41 38.49 38.41 38.44 36.3K
09:50 38.43 38.46 38.43 38.46 32.4K
09:51 38.46 38.49 38.46 38.46 6.0K
09:52 38.49 38.49 38.46 38.46 1.4K
09:53 38.45 38.45 38.41 38.43 23.3K
09:54 38.40 38.46 38.40 38.46 2.6K
09:55 38.46 38.49 38.46 38.46 3.5K
09:56 38.46 38.48 38.41 38.41 9.6K
09:57 38.41 38.48 38.41 38.45 4.0K
09:58 38.45 38.48 38.45 38.46 1.4K
09:59 38.50 38.52 38.46 38.46 10.7K
10:00 38.49 38.50 38.45 38.45 4.4K
10:01 38.44 38.44 38.40 38.40 0.9K
10:02 38.40 38.47 38.40 38.44 2.4K
10:03 38.44 38.46 38.44 38.44 0.7K
10:04 38.44 38.46 38.40 38.40 12.8K
10:05 38.40 38.43 38.40 38.43 2.3K
10:06 38.40 38.43 38.40 38.43 0.7K
10:07 38.40 38.44 38.40 38.40 1.2K
10:08 38.40 38.43 38.40 38.41 5.0K
10:09 38.41 38.42 38.41 38.41 17.4K
10:10 38.44 38.44 38.42 38.44 3.1K
10:11 38.44 38.52 38.44 38.52 9.1K
10:12 38.51 38.52 38.51 38.51 0.9K
10:13 38.51 38.51 38.45 38.46 4.5K
10:14 38.46 38.46 38.44 38.44 2.1K
10:15 38.45 38.45 38.42 38.42 2.8K
10:16 38.45 38.45 38.42 38.45 1.1K
10:17 38.44 38.44 38.42 38.43 6.2K
10:18 38.43 38.49 38.43 38.45 0.5K
10:19 38.45 38.49 38.45 38.45 3.1K
10:20 38.45 38.45 38.43 38.43 7.0K
10:21 38.41 38.44 38.40 38.41 4.3K
10:22 38.40 38.42 38.40 38.42 1.6K
10:23 38.43 38.43 38.41 38.41 0.6K
10:24 38.41 38.41 38.39 38.39 3.0K
10:25 38.39 38.40 38.35 38.40 5.9K
10:26 38.40 38.40 38.38 38.38 0.5K
10:27 38.38 38.39 38.35 38.36 3.1K
10:28 38.36 38.37 38.35 38.36 1.7K
10:29 38.36 38.37 38.35 38.36 0.7K
10:30 38.37 38.38 38.36 38.36 2.0K
10:31 38.36 38.38 38.36 38.36 1.5K
10:32 38.37 38.40 38.36 38.36 1.0K
10:33 38.36 38.37 38.36 38.36 0.9K
10:34 38.36 38.36 38.36 38.36 1.1K
10:35 38.36 38.38 38.36 38.36 1.2K
10:36 38.36 38.36 38.33 38.33 7.5K
10:37 38.36 38.36 38.33 38.34 0.6K
10:38 38.33 38.36 38.33 38.33 3.0K
10:39 38.34 38.34 38.33 38.34 1.4K
10:40 38.34 38.35 38.34 38.35 4.2K
10:41 38.35 38.36 38.35 38.36 0.4K
10:42 38.38 38.38 38.34 38.35 2.1K
10:43 38.34 38.36 38.32 38.32 5.5K
10:44 38.32 38.32 38.27 38.27 16.9K
10:45 38.27 38.28 38.27 38.28 0.2K
10:46 38.28 38.28 38.24 38.24 46.0K
10:47 38.24 38.24 38.23 38.24 1.8K
10:48 38.24 38.25 38.24 38.24 5.6K
10:49 38.25 38.26 38.23 38.24 1.6K
10:50 38.24 38.28 38.24 38.28 0.7K
10:51 38.25 38.28 38.23 38.23 8.4K
10:52 38.23 38.24 38.18 38.20 15.8K
10:53 38.20 38.25 38.20 38.23 12.6K
10:54 38.23 38.31 38.23 38.28 11.8K
10:55 38.31 38.32 38.28 38.30 4.0K
10:56 38.32 38.32 38.30 38.31 1.7K
10:57 38.31 38.34 38.30 38.30 5.6K
10:58 38.34 38.35 38.30 38.31 0.4K
10:59 38.30 38.31 38.30 38.30 0.4K
11:00 38.30 38.32 38.30 38.32 1.2K
11:01 38.32 38.36 38.31 38.36 2.2K
11:02 38.36 38.36 38.33 38.36 0.5K
11:03 38.35 38.37 38.32 38.34 3.4K
11:04 38.37 38.38 38.33 38.33 0.6K
11:05 38.36 38.37 38.33 38.33 2.4K
11:06 38.34 38.37 38.34 38.37 1.0K
11:07 38.37 38.37 38.33 38.35 1.8K
11:08 38.35 38.36 38.31 38.31 3.6K
11:09 38.32 38.35 38.31 38.35 2.7K
11:10 38.34 38.37 38.34 38.37 2.0K
11:11 38.37 38.38 38.34 38.34 12.3K
11:12 38.34 38.37 38.34 38.37 1.8K
11:13 38.34 38.38 38.34 38.38 0.8K
11:14 38.37 38.38 38.34 38.35 1.9K
11:15 38.34 38.38 38.34 38.38 2.1K
11:16 38.38 38.38 38.34 38.34 0.7K
11:17 38.34 38.37 38.34 38.34 0.6K
11:18 38.34 38.36 38.34 38.35 1.5K
11:19 38.35 38.35 38.34 38.34 7.5K
11:20 38.32 38.34 38.30 38.33 1.6K
11:21 38.33 38.35 38.31 38.32 1.4K
11:22 38.32 38.35 38.32 38.34 1.3K
11:23 38.35 38.35 38.34 38.35 0.3K
11:24 38.34 38.35 38.34 38.35 0.9K
11:25 38.35 38.35 38.31 38.32 5.1K
11:26 38.32 38.34 38.32 38.32 0.3K
11:27 38.34 38.36 38.33 38.34 0.8K
11:28 38.36 38.36 38.32 38.34 2.2K
11:29 38.34 38.35 38.32 38.32 1.5K
11:30 38.32 38.34 38.32 38.33 0.8K
11:31 38.33 38.36 38.32 38.36 2.2K
11:32 38.39 38.39 38.36 38.36 1.1K
11:33 38.39 38.39 38.35 38.37 1.2K
11:34 38.37 38.37 38.30 38.31 4.0K
11:35 38.33 38.33 38.30 38.31 1.5K
11:36 38.31 38.33 38.30 38.30 0.7K
11:37 38.30 38.33 38.30 38.30 5.5K
11:38 38.33 38.33 38.28 38.31 8.4K
11:39 38.31 38.32 38.31 38.32 0.3K
11:40 38.32 38.32 38.28 38.31 0.9K
11:41 38.31 38.31 38.25 38.27 17.6K
11:42 38.23 38.27 38.23 38.26 1.3K
11:43 38.26 38.26 38.23 38.26 0.9K
11:44 38.26 38.28 38.25 38.25 2.6K
11:45 38.28 38.28 38.26 38.26 0.2K
11:46 38.26 38.28 38.25 38.26 0.4K
11:47 38.26 38.26 38.26 38.26 1.2K
11:48 38.29 38.30 38.27 38.28 1.7K
11:49 38.25 38.30 38.25 38.27 12.8K
11:50 38.27 38.29 38.25 38.25 1.3K
11:51 38.27 38.27 38.25 38.27 0.9K
11:52 38.29 38.29 38.27 38.27 0.7K
11:53 38.27 38.27 38.26 38.26 1.2K
11:54 38.28 38.28 38.25 38.26 4.2K
11:55 38.25 38.27 38.25 38.27 1.5K
11:56 38.25 38.27 38.25 38.25 0.5K
11:57 38.25 38.25 38.22 38.22 5.0K
11:58 38.25 38.25 38.22 38.22 0.3K
11:59 38.32 38.32 38.31 38.32 28.3K
12:00 38.32 38.37 38.32 38.36 4.9K
12:01 38.30 38.31 38.30 38.31 7.9K
12:02 38.30 38.31 38.30 38.30 6.3K
12:03 38.30 38.31 38.30 38.30 6.3K
12:04 38.31 38.31 38.30 38.31 1.4K
12:05 38.31 38.31 38.28 38.28 9.6K
12:06 38.27 38.27 38.21 38.21 1.0K
12:07 38.29 38.30 38.28 38.30 3.6K
12:08 38.31 38.32 38.27 38.29 2.9K
12:09 38.29 38.30 38.25 38.25 0.8K
12:10 38.25 38.28 38.25 38.25 6.7K
12:11 38.25 38.29 38.25 38.26 0.9K
12:12 38.26 38.26 38.25 38.25 0.8K
12:13 38.27 38.28 38.24 38.24 2.7K
12:14 38.26 38.26 38.23 38.23 0.5K
12:15 38.26 38.26 38.23 38.23 0.6K
12:16 38.23 38.27 38.23 38.24 2.4K
12:17 38.24 38.27 38.24 38.27 1.4K
12:18 38.25 38.25 38.24 38.24 1.2K
12:19 38.25 38.25 38.25 38.25 0.4K
12:20 38.25 38.26 38.25 38.25 1.4K
12:21 38.25 38.25 38.25 38.25 1.4K
12:22 38.27 38.27 38.27 38.27 1.5K
12:23 38.27 38.28 38.27 38.27 2.3K
12:24 38.27 38.29 38.26 38.26 0.6K
12:25 38.29 38.29 38.26 38.28 2.3K
12:26 38.29 38.29 38.27 38.27 1.7K
12:27 38.27 38.27 38.26 38.26 0.2K
12:28 38.25 38.28 38.25 38.27 2.2K
12:29 38.26 38.27 38.25 38.25 1.4K
12:30 38.26 38.27 38.25 38.25 1.5K
12:31 38.28 38.28 38.24 38.24 0.8K
12:32 38.24 38.25 38.23 38.25 1.4K
12:33 38.24 38.24 38.20 38.21 5.0K
12:34 38.24 38.25 38.23 38.25 0.8K
12:35 38.25 38.25 38.25 38.25 1.4K
12:36 38.27 38.27 38.25 38.25 1.4K
12:37 38.25 38.25 38.25 38.25 3.3K
12:38 38.25 38.26 38.25 38.25 2.4K
12:39 38.25 38.25 38.23 38.23 3.0K
12:40 38.23 38.23 38.20 38.20 2.0K
12:41 38.20 38.20 38.20 38.20 1.0K
12:42 38.20 38.24 38.20 38.24 3.1K
12:43 38.22 38.24 38.22 38.24 1.2K
12:44 38.24 38.24 38.22 38.24 1.1K
12:45 38.23 38.25 38.22 38.25 2.3K
12:46 38.25 38.31 38.25 38.29 12.2K
12:47 38.30 38.31 38.30 38.31 3.0K
12:48 38.32 38.35 38.31 38.35 4.0K
12:49 38.32 38.35 38.32 38.35 0.1K
12:50 38.32 38.35 38.32 38.32 0.8K
12:51 38.32 38.34 38.32 38.34 1.7K
12:52 38.32 38.34 38.32 38.34 1.1K
12:53 38.34 38.34 38.32 38.32 2.9K
12:55 38.34 38.34 38.32 38.34 1.7K
12:56 38.34 38.34 38.34 38.34 1.7K
12:57 38.34 38.35 38.34 38.35 11.5K
12:58 38.38 38.38 38.38 38.38 0.0K
12:59 38.35 38.35 38.34 38.35 2.2K
13:00 38.34 38.34 38.30 38.30 0.9K
13:01 38.30 38.34 38.30 38.34 3.2K
13:02 38.34 38.34 38.32 38.32 1.0K
13:03 38.32 38.34 38.32 38.32 4.7K
13:04 38.30 38.30 38.30 38.30 1.4K
13:05 38.30 38.32 38.30 38.31 1.8K
13:06 38.31 38.32 38.30 38.32 1.9K
13:07 38.31 38.32 38.31 38.32 1.8K
13:08 38.31 38.31 38.29 38.29 2.7K
13:09 38.31 38.31 38.31 38.31 0.0K
13:10 38.31 38.31 38.29 38.29 3.7K
13:11 38.31 38.31 38.31 38.31 0.4K
13:12 38.30 38.30 38.27 38.29 2.8K
13:13 38.29 38.31 38.29 38.31 1.6K
13:14 38.31 38.31 38.28 38.31 0.1K
13:15 38.31 38.31 38.25 38.25 1.6K
13:16 38.28 38.28 38.28 38.28 1.9K
13:17 38.28 38.28 38.28 38.28 0.6K
13:18 38.26 38.28 38.26 38.28 2.1K
13:19 38.28 38.29 38.28 38.28 0.6K
13:20 38.26 38.28 38.26 38.28 1.5K
13:21 38.26 38.26 38.25 38.25 2.8K
13:22 38.26 38.26 38.26 38.26 1.6K
13:23 38.27 38.27 38.25 38.27 2.7K
13:24 38.29 38.29 38.29 38.29 1.3K
13:25 38.25 38.28 38.25 38.25 8.7K
13:26 38.28 38.28 38.25 38.28 2.8K
13:27 38.27 38.29 38.27 38.29 1.2K
13:28 38.29 38.29 38.28 38.28 2.3K
13:29 38.28 38.28 38.27 38.27 0.2K
13:30 38.34 38.34 38.33 38.33 18.1K
13:31 38.34 38.34 38.34 38.34 0.0K
13:32 38.35 38.35 38.35 38.35 6.1K
13:33 38.34 38.37 38.34 38.36 3.0K
13:34 38.36 38.36 38.33 38.33 7.4K
13:35 38.33 38.33 38.29 38.31 2.5K
13:36 38.29 38.31 38.29 38.31 2.9K
13:37 38.31 38.31 38.31 38.31 0.2K
13:38 38.28 38.28 38.26 38.28 1.8K
13:39 38.26 38.31 38.26 38.27 3.3K
13:41 38.28 38.31 38.26 38.31 5.5K
13:42 38.31 38.31 38.31 38.31 0.1K
13:43 38.31 38.31 38.29 38.29 0.1K
13:44 38.31 38.31 38.29 38.31 2.1K
13:45 38.31 38.31 38.28 38.28 0.6K
13:46 38.28 38.32 38.28 38.30 9.3K
13:47 38.30 38.30 38.30 38.30 0.0K
13:48 38.30 38.30 38.29 38.29 0.3K
13:49 38.29 38.29 38.28 38.28 2.1K
13:50 38.28 38.30 38.26 38.30 5.6K
13:51 38.30 38.30 38.30 38.30 0.2K
13:52 38.30 38.30 38.26 38.26 6.1K
13:53 38.26 38.30 38.26 38.29 2.6K
13:54 38.28 38.29 38.27 38.29 4.7K
13:55 38.27 38.27 38.27 38.27 0.0K
13:56 38.27 38.29 38.27 38.29 4.7K
13:57 38.29 38.29 38.29 38.29 0.0K
13:58 38.30 38.30 38.26 38.26 2.3K
13:59 38.26 38.30 38.26 38.30 2.8K
14:00 38.30 38.30 38.29 38.29 0.1K
14:01 38.29 38.29 38.29 38.29 2.0K
14:02 38.26 38.27 38.26 38.26 4.8K
14:03 38.25 38.29 38.25 38.29 3.3K
14:04 38.25 38.25 38.25 38.25 7.0K
14:05 38.27 38.31 38.27 38.31 7.4K
14:06 38.30 38.30 38.25 38.25 2.5K
14:07 38.29 38.29 38.29 38.29 2.6K
14:08 38.29 38.31 38.29 38.31 3.6K
14:09 38.30 38.30 38.26 38.30 4.6K
14:10 38.30 38.30 38.25 38.25 5.1K
14:11 38.27 38.27 38.25 38.25 0.1K
14:12 38.25 38.28 38.25 38.27 2.8K
14:13 38.25 38.26 38.24 38.24 29.3K
14:14 38.23 38.23 38.21 38.21 7.0K
14:15 38.22 38.23 38.22 38.23 0.9K
14:16 38.21 38.23 38.21 38.23 6.6K
14:17 38.22 38.22 38.21 38.21 15.8K
14:18 38.21 38.23 38.21 38.21 3.3K
14:19 38.21 38.21 38.20 38.20 21.1K
14:20 38.20 38.20 38.19 38.20 2.9K
14:21 38.20 38.20 38.19 38.20 4.6K
14:22 38.20 38.20 38.20 38.20 1.8K
14:23 38.17 38.20 38.17 38.17 10.7K
14:24 38.19 38.19 38.19 38.19 0.7K
14:25 38.19 38.20 38.17 38.17 2.4K
14:26 38.20 38.20 38.18 38.18 6.1K
14:27 38.17 38.17 38.17 38.17 0.2K
14:28 38.18 38.19 38.16 38.19 24.4K
14:29 38.20 38.21 38.20 38.21 5.3K
14:30 38.21 38.21 38.21 38.21 2.3K
14:31 38.23 38.23 38.21 38.21 0.5K
14:32 38.20 38.22 38.20 38.22 2.9K
14:33 38.20 38.22 38.20 38.20 3.5K
14:34 38.22 38.22 38.22 38.22 6.0K
14:35 38.22 38.24 38.22 38.24 1.5K
14:36 38.22 38.23 38.22 38.23 2.4K
14:37 38.23 38.30 38.23 38.30 17.9K
14:38 38.30 38.35 38.30 38.35 12.3K
14:39 38.36 38.50 38.36 38.45 136.7K
14:40 38.47 38.47 38.38 38.38 4.7K
14:41 38.37 38.37 38.35 38.35 3.3K
14:42 38.35 38.40 38.35 38.40 5.7K
14:43 38.37 38.38 38.37 38.38 0.3K
14:44 38.41 38.42 38.38 38.42 9.9K
14:45 38.42 38.42 38.36 38.36 19.1K
14:46 38.36 38.36 38.35 38.35 28.4K
14:47 38.35 38.38 38.35 38.35 5.7K
14:48 38.38 38.41 38.36 38.36 7.9K
14:49 38.35 38.39 38.35 38.35 3.2K
14:50 38.35 38.39 38.35 38.39 8.2K
14:51 38.39 38.39 38.33 38.33 7.9K
14:52 38.38 38.38 38.33 38.37 10.8K
14:53 38.38 38.38 38.38 38.38 1.3K
14:54 38.38 38.39 38.38 38.39 10.6K
14:55 38.42 38.45 38.42 38.42 16.1K
14:56 38.44 38.50 38.43 38.48 10.9K
14:57 38.44 38.47 38.40 38.40 2.3K
14:58 38.41 38.43 38.41 38.43 4.6K
14:59 38.44 38.44 38.40 38.42 1.8K
15:00 38.43 38.43 38.38 38.41 23.5K
15:01 38.40 38.42 38.39 38.42 11.6K
15:02 38.42 38.42 38.38 38.39 10.0K
15:03 38.40 38.40 38.39 38.39 4.7K
15:04 38.40 38.40 38.38 38.38 14.1K
15:05 38.35 38.36 38.34 38.34 29.0K
15:06 38.34 38.34 38.32 38.32 6.5K
15:07 38.31 38.32 38.29 38.32 44.5K
15:08 38.33 38.33 38.22 38.22 20.1K
15:09 38.23 38.23 38.21 38.21 18.9K
15:10 38.21 38.21 38.18 38.20 32.2K
15:11 38.18 38.20 38.18 38.20 11.5K
15:12 38.19 38.20 38.19 38.20 10.3K
15:13 38.21 38.21 38.20 38.21 16.1K
15:14 38.21 38.21 38.18 38.19 18.4K
15:15 38.19 38.19 38.15 38.18 34.3K
15:16 38.19 38.23 38.16 38.23 19.1K
15:17 38.23 38.28 38.23 38.27 16.5K
15:18 38.27 38.29 38.27 38.28 63.6K
15:19 38.27 38.27 38.22 38.24 13.1K
15:20 38.23 38.24 38.23 38.24 25.2K
15:21 38.20 38.23 38.20 38.23 26.0K
15:22 38.23 38.24 38.23 38.24 28.3K
15:23 38.23 38.31 38.23 38.31 40.4K
15:24 38.30 38.30 38.25 38.27 31.8K
15:25 38.27 38.27 38.21 38.21 25.8K
15:26 38.21 38.24 38.21 38.24 32.4K
15:27 38.28 38.30 38.25 38.27 43.3K
15:28 38.27 38.30 38.22 38.22 23.9K
15:29 38.29 38.30 38.25 38.25 19.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし