NMDC Steel Ltd (NMDS)

NMDS
🏛️ インド →
44.53
最終更新: 2025-09-29
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 43.05 43.05 43.05 43.05 119.7K
09:15 43.27 43.27 43.00 43.00 389.5K
09:16 42.79 42.87 42.63 42.70 209.8K
09:17 42.70 42.72 42.62 42.69 112.3K
09:18 42.69 42.69 42.51 42.59 185.3K
09:19 42.58 42.63 42.55 42.61 109.8K
09:20 42.53 42.53 42.30 42.31 157.7K
09:21 42.36 42.39 42.12 42.12 218.8K
09:22 42.15 42.39 42.15 42.39 118.2K
09:23 42.40 42.55 42.40 42.51 79.4K
09:24 42.54 42.61 42.50 42.56 81.7K
09:25 42.54 42.55 42.44 42.44 94.7K
09:26 42.42 42.45 42.35 42.38 86.1K
09:27 42.39 42.39 42.30 42.34 34.4K
09:28 42.33 42.43 42.30 42.43 35.8K
09:29 42.41 42.41 42.32 42.32 11.4K
09:30 42.32 42.40 42.30 42.36 66.1K
09:31 42.37 42.55 42.37 42.47 132.3K
09:32 42.41 42.47 42.41 42.44 41.4K
09:33 42.49 42.50 42.40 42.42 34.6K
09:34 42.37 42.44 42.37 42.44 26.6K
09:35 42.39 42.40 42.34 42.35 44.9K
09:36 42.35 42.36 42.31 42.31 10.8K
09:37 42.35 42.37 42.32 42.32 16.8K
09:38 42.32 42.37 42.31 42.34 12.8K
09:39 42.29 42.35 42.29 42.33 18.1K
09:40 42.33 42.38 42.31 42.31 38.4K
09:41 42.30 42.32 42.22 42.25 22.4K
09:42 42.20 42.25 42.20 42.21 18.0K
09:43 42.18 42.22 42.15 42.15 59.8K
09:44 42.19 42.19 42.13 42.16 22.8K
09:45 42.13 42.31 42.13 42.31 72.1K
09:46 42.30 42.32 42.21 42.21 15.0K
09:47 42.18 42.26 42.18 42.23 9.0K
09:48 42.27 42.27 42.22 42.22 9.9K
09:49 42.22 42.28 42.22 42.28 23.3K
09:50 42.28 42.33 42.27 42.27 19.9K
09:51 42.25 42.28 42.19 42.19 15.9K
09:52 42.28 42.28 42.20 42.23 56.9K
09:53 42.24 42.28 42.24 42.27 5.1K
09:54 42.26 42.29 42.22 42.22 36.9K
09:55 42.22 42.22 42.12 42.13 16.9K
09:56 42.13 42.13 42.10 42.10 23.5K
09:57 42.11 42.11 42.05 42.08 38.0K
09:58 42.10 42.12 42.05 42.12 51.2K
09:59 42.13 42.16 42.12 42.14 43.9K
10:00 42.14 42.15 42.10 42.14 14.2K
10:01 42.14 42.14 42.11 42.13 3.5K
10:02 42.13 42.14 42.08 42.09 20.2K
10:03 42.08 42.11 42.01 42.06 58.2K
10:04 42.09 42.09 42.01 42.04 25.0K
10:05 42.01 42.04 41.93 41.96 96.0K
10:06 41.97 41.97 41.93 41.93 50.6K
10:07 41.92 41.96 41.92 41.96 31.7K
10:08 41.96 41.98 41.92 41.92 21.2K
10:09 41.93 41.93 41.85 41.88 27.1K
10:10 41.90 41.90 41.83 41.86 72.7K
10:11 41.86 41.86 41.82 41.85 18.3K
10:12 41.83 41.84 41.80 41.84 10.5K
10:13 41.83 41.83 41.76 41.76 12.9K
10:14 41.80 41.80 41.72 41.72 38.3K
10:15 41.80 41.86 41.80 41.86 40.6K
10:16 41.90 41.90 41.87 41.89 53.5K
10:17 41.88 41.88 41.85 41.85 3.2K
10:18 41.85 41.89 41.85 41.89 8.5K
10:19 41.86 41.93 41.86 41.93 12.9K
10:20 41.94 41.98 41.92 41.92 23.7K
10:21 41.90 41.90 41.85 41.85 30.3K
10:22 41.85 41.90 41.85 41.86 7.9K
10:23 41.85 41.88 41.78 41.81 116.2K
10:24 41.81 41.86 41.81 41.85 16.3K
10:25 41.79 41.82 41.78 41.82 17.5K
10:26 41.84 41.87 41.81 41.82 22.1K
10:27 41.80 41.84 41.78 41.84 6.0K
10:28 41.85 41.85 41.82 41.84 5.3K
10:29 41.85 41.87 41.85 41.86 32.2K
10:30 41.86 41.87 41.85 41.85 6.9K
10:31 41.86 41.87 41.84 41.85 2.7K
10:32 41.85 41.85 41.78 41.80 12.0K
10:33 41.78 41.89 41.78 41.89 31.3K
10:34 41.89 41.91 41.84 41.91 25.0K
10:35 41.92 41.92 41.86 41.86 8.6K
10:36 41.89 41.90 41.85 41.85 3.3K
10:37 41.85 41.85 41.80 41.80 5.9K
10:38 41.84 41.84 41.79 41.81 5.1K
10:39 41.82 41.84 41.81 41.84 2.8K
10:40 41.84 41.84 41.76 41.76 9.3K
10:41 41.78 41.80 41.75 41.75 6.2K
10:42 41.76 41.76 41.70 41.70 71.5K
10:43 41.73 41.81 41.73 41.81 60.0K
10:44 41.78 41.82 41.78 41.79 7.9K
10:45 41.78 41.78 41.74 41.75 90.6K
10:46 41.76 41.76 41.70 41.70 5.6K
10:47 41.68 41.81 41.68 41.81 18.0K
10:48 41.77 41.81 41.77 41.80 8.9K
10:49 41.80 41.86 41.78 41.86 22.4K
10:50 41.88 41.88 41.86 41.87 10.2K
10:51 41.87 41.94 41.87 41.91 15.3K
10:52 41.94 42.01 41.93 42.00 91.6K
10:53 42.00 42.00 41.96 41.97 46.7K
10:54 41.91 41.96 41.91 41.96 34.9K
10:55 41.95 41.96 41.95 41.95 8.8K
10:56 41.95 41.98 41.94 41.98 8.4K
10:57 41.98 42.00 41.98 41.98 6.7K
10:58 41.99 42.05 41.99 42.05 16.3K
10:59 42.02 42.02 42.00 42.00 13.8K
11:00 42.02 42.05 42.02 42.05 8.5K
11:01 42.12 42.13 42.08 42.10 53.0K
11:02 42.10 42.10 42.00 42.03 72.0K
11:03 42.03 42.05 41.99 42.04 5.8K
11:04 42.04 42.04 41.97 41.97 5.7K
11:05 42.01 42.02 41.99 41.99 0.7K
11:06 41.99 42.03 41.99 42.02 16.3K
11:07 42.04 42.04 41.98 42.04 4.6K
11:08 42.03 42.03 41.99 41.99 70.2K
11:09 41.97 42.01 41.96 42.01 3.6K
11:10 42.00 42.00 41.99 41.99 7.0K
11:11 41.97 41.99 41.97 41.99 0.2K
11:12 41.94 41.98 41.94 41.98 1.7K
11:13 41.89 41.94 41.89 41.93 49.0K
11:14 41.94 41.94 41.92 41.94 22.3K
11:15 41.94 41.94 41.92 41.94 4.9K
11:16 41.95 41.95 41.95 41.95 1.2K
11:17 41.94 41.95 41.94 41.94 1.9K
11:18 41.94 42.05 41.94 42.05 25.1K
11:19 42.05 42.09 42.05 42.08 16.5K
11:20 42.08 42.08 41.96 41.96 6.9K
11:21 41.99 42.06 41.96 41.96 30.1K
11:22 42.00 42.00 41.97 41.97 3.8K
11:23 41.96 41.99 41.96 41.99 7.5K
11:24 41.99 41.99 41.95 41.95 8.9K
11:25 41.95 41.97 41.95 41.97 5.6K
11:26 42.00 42.00 41.96 41.99 2.8K
11:27 41.96 41.99 41.95 41.99 12.7K
11:28 41.96 42.06 41.96 42.05 7.0K
11:29 42.05 42.06 42.02 42.06 7.9K
11:30 42.10 42.12 42.08 42.10 16.5K
11:31 42.10 42.10 42.05 42.07 2.7K
11:32 42.03 42.06 42.03 42.06 0.3K
11:33 42.07 42.07 42.03 42.03 0.8K
11:34 42.03 42.07 42.03 42.07 9.2K
11:35 42.03 42.05 42.02 42.05 2.8K
11:36 42.05 42.05 42.00 42.03 7.4K
11:37 42.02 42.03 42.00 42.03 6.8K
11:38 42.03 42.03 42.03 42.03 3.1K
11:39 42.00 42.03 42.00 42.03 3.2K
11:40 42.03 42.03 41.99 41.99 6.1K
11:41 41.95 41.99 41.95 41.99 10.4K
11:42 41.95 41.99 41.95 41.99 4.0K
11:43 41.98 41.99 41.95 41.95 0.7K
11:44 41.95 41.98 41.95 41.95 2.8K
11:45 41.95 41.99 41.95 41.95 1.8K
11:46 41.95 42.01 41.94 42.01 13.0K
11:47 42.00 42.00 41.99 41.99 3.3K
11:48 41.99 41.99 41.99 41.99 0.1K
11:49 41.98 42.00 41.95 41.95 9.9K
11:50 41.94 41.96 41.94 41.96 0.2K
11:51 41.99 41.99 41.96 41.96 0.1K
11:52 41.96 41.96 41.96 41.96 9.5K
11:53 41.98 41.99 41.95 41.95 4.8K
11:54 41.94 41.98 41.94 41.98 0.5K
11:55 42.00 42.00 41.97 41.98 0.7K
11:56 41.98 41.98 41.97 41.97 2.1K
11:57 41.97 42.07 41.97 42.07 56.2K
11:58 42.09 42.09 42.04 42.05 6.8K
11:59 42.09 42.09 42.09 42.09 4.3K
12:00 42.09 42.09 42.04 42.08 14.1K
12:01 42.08 42.08 42.06 42.06 0.0K
12:02 42.06 42.07 42.06 42.07 1.2K
12:03 42.07 42.10 42.05 42.06 10.0K
12:04 42.06 42.08 42.04 42.08 4.2K
12:05 42.08 42.18 42.08 42.18 26.5K
12:06 42.15 42.19 42.11 42.11 14.4K
12:07 42.11 42.11 42.11 42.11 0.5K
12:08 42.08 42.11 42.08 42.11 1.8K
12:09 42.11 42.11 42.06 42.10 11.4K
12:10 42.10 42.10 42.06 42.10 0.3K
12:11 42.10 42.10 42.04 42.04 12.2K
12:12 42.04 42.04 42.00 42.00 9.6K
12:13 42.00 42.00 41.97 42.00 25.7K
12:14 41.95 41.99 41.94 41.94 8.2K
12:15 41.94 41.94 41.92 41.94 14.4K
12:16 41.94 41.94 41.94 41.94 0.0K
12:17 41.94 41.97 41.94 41.97 0.8K
12:18 41.97 41.97 41.87 41.87 19.8K
12:19 41.85 41.91 41.85 41.85 6.4K
12:20 41.89 41.89 41.83 41.89 3.5K
12:21 41.88 41.88 41.83 41.83 1.0K
12:22 41.85 41.85 41.80 41.80 5.7K
12:23 41.80 41.86 41.80 41.86 6.1K
12:24 41.86 41.86 41.83 41.83 0.6K
12:25 41.83 41.85 41.82 41.85 6.2K
12:26 41.85 41.86 41.83 41.85 9.9K
12:27 41.91 41.91 41.89 41.89 17.8K
12:28 41.89 41.89 41.81 41.85 30.2K
12:29 41.85 41.88 41.80 41.87 77.0K
12:30 41.90 41.92 41.84 41.89 25.5K
12:31 41.90 41.92 41.88 41.88 10.5K
12:32 41.91 41.94 41.91 41.94 5.7K
12:33 41.92 41.94 41.92 41.92 0.9K
12:34 41.90 41.93 41.89 41.90 4.0K
12:35 41.90 41.94 41.90 41.94 1.2K
12:36 41.94 41.96 41.91 41.94 11.7K
12:37 41.96 41.98 41.91 41.98 10.1K
12:38 41.98 42.06 41.98 42.03 46.8K
12:39 42.02 42.03 41.98 41.99 2.3K
12:40 41.98 42.03 41.98 42.02 2.4K
12:41 42.02 42.04 42.02 42.03 4.1K
12:42 42.03 42.03 42.02 42.02 6.0K
12:43 42.02 42.02 42.00 42.02 1.7K
12:44 42.03 42.03 41.98 42.02 10.0K
12:45 41.97 42.02 41.97 42.02 1.4K
12:46 41.97 42.05 41.96 42.05 40.9K
12:47 42.09 42.10 42.04 42.04 1.5K
12:48 42.05 42.08 42.04 42.08 3.7K
12:49 42.08 42.08 42.03 42.03 4.2K
12:50 42.07 42.07 42.04 42.04 0.3K
12:51 42.04 42.07 42.01 42.07 1.5K
12:52 42.10 42.10 42.08 42.10 27.8K
12:53 42.10 42.10 42.10 42.10 0.6K
12:54 42.10 42.10 42.07 42.07 1.7K
12:55 42.06 42.07 42.06 42.06 0.6K
12:56 42.06 42.09 42.06 42.09 1.3K
12:57 42.09 42.09 42.09 42.09 0.4K
12:58 42.06 42.07 42.06 42.07 1.1K
12:59 42.08 42.15 42.08 42.15 31.3K
13:00 42.13 42.13 42.10 42.13 2.0K
13:01 42.06 42.09 42.04 42.04 12.6K
13:02 42.04 42.06 42.01 42.05 19.5K
13:03 42.05 42.05 42.01 42.04 0.8K
13:04 42.00 42.01 42.00 42.01 11.2K
13:05 42.01 42.02 42.01 42.02 12.3K
13:06 42.00 42.03 42.00 42.03 10.0K
13:07 42.00 42.03 42.00 42.01 0.9K
13:08 42.01 42.01 42.00 42.00 1.0K
13:09 42.00 42.00 41.97 41.97 1.4K
13:10 41.95 41.97 41.95 41.97 1.2K
13:11 41.97 41.99 41.97 41.99 10.6K
13:12 41.94 41.97 41.94 41.95 11.7K
13:13 41.98 41.98 41.95 41.95 2.3K
13:14 41.95 42.03 41.95 42.02 29.5K
13:15 42.03 42.05 42.03 42.05 12.2K
13:16 42.05 42.08 42.02 42.02 21.0K
13:17 42.03 42.05 42.02 42.03 6.1K
13:18 42.00 42.03 42.00 42.03 0.3K
13:19 42.00 42.03 42.00 42.00 0.2K
13:20 42.00 42.03 42.00 42.03 2.7K
13:21 42.00 42.03 42.00 42.03 1.6K
13:22 42.00 42.03 42.00 42.03 0.9K
13:23 42.00 42.03 42.00 42.03 1.6K
13:24 42.00 42.03 42.00 42.00 0.1K
13:25 42.00 42.04 42.00 42.04 5.3K
13:27 42.02 42.02 42.00 42.02 8.8K
13:28 42.00 42.07 42.00 42.07 10.8K
13:29 42.07 42.07 42.02 42.02 2.5K
13:30 42.08 42.08 42.08 42.08 4.1K
13:31 42.07 42.07 42.07 42.07 1.5K
13:32 42.07 42.10 42.07 42.07 1.4K
13:33 42.10 42.10 42.07 42.08 10.9K
13:34 42.08 42.08 42.07 42.07 3.7K
13:35 42.07 42.07 42.04 42.04 5.8K
13:36 41.99 42.03 41.99 42.00 10.8K
13:37 42.00 42.03 42.00 42.03 0.5K
13:38 42.03 42.03 42.03 42.03 2.2K
13:39 41.99 42.02 41.99 42.02 9.0K
13:40 42.01 42.02 41.92 41.95 5.1K
13:41 41.96 41.96 41.96 41.96 1.2K
13:42 41.90 41.92 41.89 41.92 60.8K
13:43 41.90 41.90 41.87 41.87 7.5K
13:44 41.87 41.87 41.84 41.84 4.6K
13:45 41.86 41.88 41.84 41.86 6.1K
13:46 41.89 41.89 41.86 41.89 1.1K
13:47 41.89 41.89 41.84 41.86 26.5K
13:48 41.89 41.89 41.86 41.89 30.6K
13:49 41.89 41.93 41.86 41.88 17.8K
13:50 41.89 41.89 41.86 41.87 34.2K
13:51 41.86 41.97 41.86 41.95 20.3K
13:52 41.95 41.95 41.95 41.95 0.1K
13:53 41.94 41.95 41.89 41.89 17.9K
13:54 41.90 41.97 41.90 41.95 16.3K
13:55 41.92 41.99 41.92 41.99 1.4K
13:56 41.98 42.04 41.95 42.00 27.9K
13:57 42.02 42.02 42.00 42.00 17.4K
13:58 42.00 42.00 42.00 42.00 1.9K
13:59 42.01 42.03 42.00 42.00 7.2K
14:00 42.03 42.05 42.00 42.02 10.9K
14:01 42.05 42.06 42.02 42.05 1.0K
14:02 42.05 42.05 42.02 42.02 10.7K
14:03 42.02 42.05 42.02 42.05 1.7K
14:04 42.05 42.09 42.03 42.09 8.1K
14:05 42.09 42.12 42.02 42.02 14.7K
14:06 42.00 42.04 42.00 42.04 1.3K
14:07 42.02 42.02 42.02 42.02 2.7K
14:08 42.02 42.05 42.01 42.05 6.4K
14:09 42.05 42.09 42.05 42.08 2.1K
14:10 42.08 42.08 42.01 42.01 0.8K
14:11 42.01 42.06 42.01 42.02 0.7K
14:12 42.06 42.06 41.98 41.98 21.4K
14:13 42.02 42.02 41.96 41.98 3.5K
14:14 41.98 42.00 41.98 42.00 0.5K
14:15 42.00 42.00 41.98 41.98 21.7K
14:16 42.00 42.00 41.95 41.95 17.7K
14:17 41.91 41.95 41.89 41.95 21.3K
14:18 41.95 41.97 41.95 41.97 3.6K
14:19 41.95 41.95 41.93 41.93 1.9K
14:20 41.95 41.99 41.95 41.99 42.6K
14:21 42.01 42.02 41.96 41.98 21.2K
14:22 41.98 41.98 41.92 41.92 6.1K
14:23 41.93 41.93 41.88 41.88 5.5K
14:24 41.88 41.90 41.87 41.90 23.7K
14:25 41.90 41.90 41.90 41.90 1.9K
14:26 41.90 41.90 41.88 41.88 0.2K
14:27 41.88 41.90 41.86 41.90 6.4K
14:28 41.90 41.98 41.90 41.98 18.9K
14:29 41.98 42.00 41.98 41.98 2.9K
14:30 41.99 42.00 41.98 42.00 15.4K
14:31 41.98 42.02 41.98 41.98 0.9K
14:32 41.95 42.03 41.95 42.02 15.9K
14:33 42.05 42.05 42.02 42.04 4.3K
14:34 42.04 42.04 42.02 42.02 1.5K
14:35 42.02 42.04 42.02 42.04 5.4K
14:36 42.02 42.03 42.02 42.02 0.8K
14:37 42.02 42.03 42.02 42.03 7.7K
14:38 42.03 42.03 42.00 42.02 1.3K
14:39 42.02 42.02 41.95 41.98 10.0K
14:40 41.98 42.01 41.98 42.01 5.8K
14:41 42.01 42.02 42.00 42.00 8.5K
14:42 42.00 42.00 42.00 42.00 1.9K
14:43 42.00 42.00 42.00 42.00 2.3K
14:44 42.00 42.03 42.00 42.03 0.6K
14:45 41.99 42.02 41.98 41.98 7.3K
14:46 41.98 42.01 41.98 42.00 0.7K
14:47 42.00 42.00 41.96 42.00 6.8K
14:48 42.01 42.01 41.96 41.96 11.6K
14:49 42.00 42.01 41.94 41.94 28.8K
14:50 42.00 42.03 42.00 42.03 2.5K
14:51 42.00 42.03 42.00 42.03 0.2K
14:52 42.03 42.03 41.95 41.95 11.5K
14:53 41.96 41.98 41.92 41.92 15.6K
14:54 41.92 41.95 41.89 41.90 19.2K
14:55 41.89 41.90 41.87 41.87 14.1K
14:56 41.87 41.91 41.86 41.86 26.4K
14:57 41.86 41.89 41.85 41.89 43.5K
14:58 41.88 41.91 41.88 41.91 2.2K
14:59 41.91 41.91 41.88 41.88 6.5K
15:00 41.89 41.89 41.84 41.84 7.4K
15:01 41.86 41.87 41.86 41.86 0.7K
15:02 41.81 41.85 41.81 41.85 16.3K
15:03 41.85 41.88 41.82 41.86 26.5K
15:04 41.89 41.89 41.85 41.85 20.5K
15:05 41.85 41.85 41.81 41.84 3.9K
15:06 41.81 41.84 41.81 41.84 16.8K
15:07 41.82 41.93 41.82 41.82 124.9K
15:08 41.85 41.89 41.83 41.84 16.1K
15:09 41.83 41.83 41.81 41.82 8.4K
15:10 41.82 41.82 41.80 41.80 21.4K
15:11 41.80 41.85 41.79 41.85 16.7K
15:12 41.82 41.85 41.76 41.76 20.7K
15:13 41.81 41.85 41.76 41.85 26.9K
15:14 41.82 41.82 41.77 41.78 18.1K
15:15 41.83 41.83 41.77 41.80 29.6K
15:16 41.80 41.82 41.77 41.77 48.7K
15:17 41.77 41.77 41.71 41.75 48.7K
15:18 41.75 41.84 41.70 41.75 155.0K
15:19 41.74 41.78 41.74 41.76 14.9K
15:20 41.76 41.83 41.74 41.75 83.6K
15:21 41.78 41.78 41.74 41.76 63.8K
15:22 41.75 41.79 41.73 41.79 11.6K
15:23 41.76 41.79 41.76 41.78 10.5K
15:24 41.78 41.79 41.75 41.78 44.1K
15:25 41.80 41.81 41.75 41.75 51.8K
15:26 41.76 41.76 41.71 41.74 60.7K
15:27 41.74 41.74 41.70 41.72 36.2K
15:28 41.75 41.80 41.72 41.76 53.8K
15:29 41.75 41.77 41.70 41.77 70.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし