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 42.75 42.75 42.75 42.75 63.8K
09:15 42.85 43.24 42.85 43.00 215.2K
09:16 43.08 43.21 43.08 43.13 122.7K
09:17 43.12 43.12 42.90 42.90 73.4K
09:18 42.90 42.90 42.78 42.85 33.0K
09:19 42.85 42.85 42.67 42.67 49.1K
09:20 42.70 42.75 42.62 42.75 23.3K
09:21 42.71 42.81 42.70 42.81 84.4K
09:22 42.78 42.80 42.65 42.68 33.1K
09:23 42.68 42.68 42.55 42.57 39.2K
09:24 42.52 42.67 42.50 42.67 39.8K
09:25 42.76 42.76 42.63 42.65 211.4K
09:26 42.64 42.64 42.53 42.53 31.3K
09:27 42.57 42.63 42.55 42.61 67.4K
09:28 42.61 42.62 42.54 42.62 7.9K
09:29 42.61 42.72 42.61 42.72 28.4K
09:30 42.72 42.81 42.70 42.81 7.6K
09:31 42.84 42.98 42.82 42.98 80.6K
09:32 42.96 43.10 42.96 43.05 58.0K
09:33 43.06 43.18 43.06 43.07 89.1K
09:34 43.11 43.11 43.02 43.09 30.7K
09:35 43.06 43.13 43.03 43.05 41.8K
09:36 43.06 43.27 43.06 43.27 78.2K
09:37 43.27 43.30 43.21 43.21 67.6K
09:38 43.24 43.25 43.16 43.19 80.9K
09:39 43.23 43.24 43.16 43.16 125.3K
09:40 43.21 43.41 43.21 43.41 60.2K
09:41 43.44 43.44 43.32 43.36 24.6K
09:42 43.40 43.45 43.38 43.38 69.9K
09:43 43.39 43.43 43.34 43.34 36.9K
09:44 43.39 43.39 43.31 43.37 24.7K
09:45 43.39 43.39 43.27 43.27 25.1K
09:46 43.30 43.31 43.25 43.31 33.0K
09:47 43.31 43.31 43.19 43.25 56.3K
09:48 43.20 43.22 43.19 43.19 15.7K
09:49 43.16 43.27 43.16 43.27 49.2K
09:50 43.27 43.30 43.23 43.23 10.6K
09:51 43.25 43.31 43.17 43.26 70.6K
09:52 43.25 43.34 43.25 43.30 20.8K
09:53 43.30 43.30 43.25 43.26 17.3K
09:54 43.29 43.30 43.19 43.20 11.4K
09:55 43.20 43.20 43.16 43.16 28.1K
09:56 43.20 43.20 43.12 43.12 38.6K
09:57 43.13 43.33 43.13 43.29 31.8K
09:58 43.26 43.38 43.26 43.38 185.6K
09:59 43.38 43.42 43.29 43.29 47.4K
10:00 43.29 43.30 43.22 43.22 28.9K
10:01 43.22 43.26 43.21 43.25 3.2K
10:02 43.26 43.26 43.17 43.17 11.5K
10:03 43.17 43.25 43.17 43.24 12.0K
10:04 43.25 43.31 43.16 43.31 28.5K
10:05 43.35 43.50 43.35 43.46 168.3K
10:06 43.48 43.48 43.43 43.43 63.5K
10:07 43.43 43.55 43.42 43.55 76.0K
10:08 43.56 43.59 43.50 43.50 91.0K
10:09 43.50 43.50 43.42 43.42 27.0K
10:10 43.39 43.46 43.39 43.42 24.6K
10:11 43.46 43.47 43.35 43.35 18.2K
10:12 43.38 43.38 43.31 43.33 6.6K
10:13 43.35 43.39 43.30 43.30 35.6K
10:14 43.31 43.31 43.26 43.27 2.8K
10:15 43.27 43.30 43.27 43.27 3.4K
10:16 43.29 43.29 43.22 43.23 21.7K
10:17 43.28 43.32 43.25 43.32 4.2K
10:18 43.33 43.39 43.33 43.39 9.4K
10:19 43.37 43.37 43.33 43.33 2.8K
10:20 43.31 43.33 43.26 43.26 2.9K
10:21 43.27 43.27 43.26 43.26 2.6K
10:22 43.26 43.31 43.26 43.27 25.8K
10:23 43.27 43.35 43.27 43.35 12.9K
10:24 43.29 43.31 43.22 43.25 7.6K
10:25 43.21 43.25 43.21 43.22 11.1K
10:26 43.22 43.26 43.19 43.22 65.5K
10:27 43.24 43.32 43.24 43.32 53.9K
10:28 43.35 43.35 43.32 43.35 11.9K
10:29 43.36 43.38 43.32 43.32 9.4K
10:30 43.30 43.33 43.25 43.27 17.9K
10:31 43.27 43.27 43.23 43.24 6.4K
10:32 43.28 43.28 43.22 43.22 8.7K
10:33 43.20 43.22 43.15 43.15 17.3K
10:34 43.17 43.17 43.11 43.12 6.8K
10:35 43.18 43.20 43.18 43.18 8.5K
10:36 43.18 43.20 43.18 43.20 3.5K
10:37 43.18 43.18 43.15 43.15 16.1K
10:38 43.15 43.18 43.15 43.15 20.8K
10:39 43.15 43.20 43.13 43.18 6.5K
10:40 43.18 43.19 43.18 43.18 1.4K
10:41 43.20 43.25 43.20 43.21 15.1K
10:42 43.20 43.24 43.20 43.21 2.2K
10:43 43.22 43.27 43.22 43.23 2.0K
10:44 43.24 43.29 43.22 43.22 26.0K
10:45 43.22 43.29 43.21 43.29 7.0K
10:46 43.26 43.26 43.21 43.26 5.8K
10:47 43.25 43.33 43.25 43.30 9.3K
10:48 43.34 43.34 43.25 43.25 4.2K
10:49 43.25 43.28 43.22 43.22 5.4K
10:50 43.25 43.30 43.21 43.21 8.1K
10:51 43.20 43.21 43.16 43.18 16.7K
10:52 43.18 43.22 43.17 43.19 7.0K
10:53 43.15 43.15 43.12 43.15 8.8K
10:54 43.12 43.12 43.07 43.10 31.5K
10:55 43.07 43.07 43.01 43.02 10.9K
10:56 43.02 43.10 43.02 43.10 68.1K
10:57 43.10 43.10 43.04 43.10 15.4K
10:58 43.05 43.09 43.04 43.09 7.9K
10:59 43.08 43.10 43.02 43.02 3.2K
11:00 43.03 43.15 43.03 43.12 26.8K
11:01 43.15 43.18 43.13 43.16 11.2K
11:02 43.12 43.20 43.12 43.20 8.1K
11:03 43.18 43.19 43.18 43.18 2.3K
11:04 43.12 43.16 43.11 43.12 5.4K
11:05 43.12 43.15 43.12 43.12 4.2K
11:06 43.15 43.15 43.06 43.08 13.6K
11:07 43.10 43.10 43.07 43.07 1.4K
11:08 43.07 43.07 43.07 43.07 7.9K
11:09 43.07 43.13 43.07 43.13 12.8K
11:10 43.13 43.19 43.13 43.15 79.3K
11:11 43.15 43.23 43.13 43.13 10.3K
11:12 43.15 43.15 43.14 43.15 1.0K
11:13 43.18 43.18 43.10 43.10 2.1K
11:14 43.14 43.15 43.08 43.14 9.6K
11:15 43.10 43.18 43.10 43.18 14.2K
11:16 43.13 43.15 43.11 43.15 0.8K
11:17 43.15 43.19 43.15 43.18 6.7K
11:18 43.15 43.18 43.15 43.17 5.4K
11:19 43.14 43.18 43.14 43.18 10.7K
11:20 43.18 43.19 43.15 43.15 10.2K
11:21 43.15 43.16 43.11 43.11 1.9K
11:22 43.16 43.16 43.10 43.14 4.7K
11:23 43.13 43.13 43.07 43.07 5.4K
11:24 43.09 43.12 43.06 43.06 5.8K
11:25 43.08 43.08 43.05 43.05 12.1K
11:26 43.08 43.14 43.08 43.14 1.2K
11:27 43.14 43.19 43.14 43.16 10.3K
11:28 43.16 43.18 43.13 43.18 20.1K
11:29 43.13 43.20 43.13 43.20 13.9K
11:30 43.20 43.38 43.20 43.29 41.7K
11:31 43.32 43.36 43.32 43.35 8.6K
11:32 43.36 43.36 43.30 43.36 10.8K
11:33 43.36 43.36 43.28 43.28 5.8K
11:34 43.30 43.30 43.27 43.27 3.0K
11:35 43.26 43.26 43.26 43.26 0.7K
11:36 43.20 43.22 43.20 43.22 8.2K
11:37 43.26 43.26 43.21 43.25 4.4K
11:38 43.24 43.24 43.18 43.18 7.8K
11:39 43.17 43.21 43.17 43.21 1.7K
11:40 43.21 43.23 43.19 43.20 2.9K
11:41 43.20 43.24 43.18 43.18 4.6K
11:42 43.20 43.27 43.20 43.27 11.7K
11:43 43.30 43.30 43.24 43.28 3.9K
11:44 43.25 43.28 43.25 43.28 0.6K
11:45 43.28 43.28 43.22 43.27 11.6K
11:46 43.27 43.27 43.20 43.20 22.0K
11:47 43.24 43.28 43.24 43.25 5.1K
11:48 43.21 43.23 43.18 43.23 8.5K
11:49 43.23 43.25 43.21 43.21 2.3K
11:50 43.21 43.25 43.18 43.18 8.0K
11:51 43.18 43.35 43.18 43.35 14.4K
11:52 43.35 43.38 43.34 43.34 13.6K
11:53 43.33 43.35 43.28 43.31 15.7K
11:54 43.31 43.35 43.30 43.35 1.2K
11:55 43.35 43.37 43.35 43.35 5.8K
11:56 43.35 43.35 43.32 43.34 4.4K
11:57 43.30 43.32 43.30 43.32 1.9K
11:58 43.37 43.37 43.32 43.33 6.0K
11:59 43.30 43.30 43.30 43.30 2.3K
12:00 43.30 43.34 43.30 43.34 0.5K
12:01 43.30 43.34 43.30 43.32 2.2K
12:02 43.32 43.35 43.31 43.32 3.1K
12:03 43.32 43.44 43.32 43.40 56.7K
12:04 43.43 43.46 43.40 43.46 17.7K
12:05 43.38 43.44 43.38 43.44 17.7K
12:06 43.39 43.43 43.39 43.43 2.6K
12:07 43.43 43.45 43.43 43.45 11.8K
12:08 43.44 43.47 43.38 43.38 12.5K
12:09 43.35 43.37 43.35 43.35 2.0K
12:10 43.38 43.38 43.33 43.35 6.4K
12:11 43.35 43.35 43.32 43.35 4.6K
12:12 43.37 43.38 43.35 43.37 3.5K
12:13 43.36 43.38 43.36 43.37 6.4K
12:14 43.35 43.37 43.35 43.36 5.0K
12:15 43.36 43.36 43.31 43.31 4.2K
12:16 43.31 43.37 43.31 43.31 3.7K
12:17 43.31 43.34 43.31 43.34 0.5K
12:18 43.33 43.33 43.31 43.33 1.7K
12:19 43.33 43.34 43.28 43.28 12.2K
12:20 43.28 43.32 43.22 43.22 26.6K
12:21 43.23 43.27 43.21 43.27 3.4K
12:22 43.26 43.31 43.26 43.31 4.5K
12:23 43.29 43.30 43.26 43.26 3.1K
12:24 43.26 43.32 43.26 43.32 3.2K
12:25 43.30 43.30 43.25 43.26 1.8K
12:26 43.29 43.30 43.26 43.26 3.3K
12:27 43.30 43.30 43.26 43.26 8.3K
12:28 43.26 43.29 43.26 43.26 3.8K
12:29 43.27 43.30 43.24 43.30 15.6K
12:30 43.31 43.34 43.30 43.34 4.8K
12:31 43.29 43.35 43.29 43.33 1.1K
12:32 43.32 43.35 43.32 43.34 23.7K
12:33 43.35 43.36 43.33 43.36 8.4K
12:34 43.33 43.40 43.33 43.40 25.6K
12:35 43.42 43.49 43.40 43.45 24.1K
12:36 43.45 43.49 43.42 43.45 6.4K
12:37 43.53 43.59 43.53 43.59 69.8K
12:38 43.59 43.59 43.55 43.55 19.2K
12:39 43.58 43.59 43.55 43.55 7.5K
12:40 43.57 43.58 43.54 43.55 12.5K
12:41 43.55 43.60 43.55 43.60 15.2K
12:42 43.59 43.59 43.53 43.53 6.4K
12:43 43.53 43.55 43.50 43.51 5.3K
12:44 43.51 43.51 43.46 43.46 1.8K
12:45 43.45 43.50 43.45 43.45 6.7K
12:46 43.45 43.49 43.43 43.43 9.0K
12:47 43.43 43.51 43.43 43.47 3.9K
12:48 43.50 43.52 43.47 43.50 12.9K
12:49 43.54 43.54 43.49 43.50 9.4K
12:50 43.50 43.66 43.50 43.65 181.8K
12:51 43.65 43.65 43.62 43.65 12.4K
12:52 43.61 43.79 43.61 43.75 77.3K
12:53 43.79 43.83 43.77 43.82 59.6K
12:54 43.79 43.85 43.75 43.79 46.7K
12:55 43.78 43.79 43.72 43.72 14.1K
12:56 43.72 43.76 43.69 43.70 13.7K
12:57 43.73 43.73 43.69 43.69 9.5K
12:58 43.69 43.72 43.64 43.69 23.3K
12:59 43.63 43.65 43.61 43.65 33.2K
13:00 43.66 43.66 43.65 43.66 0.6K
13:01 43.71 43.76 43.71 43.76 59.6K
13:02 43.79 43.92 43.79 43.92 149.8K
13:03 43.94 44.20 43.94 44.05 315.3K
13:04 44.01 44.11 44.01 44.11 103.2K
13:05 44.04 44.10 43.94 43.96 86.5K
13:06 44.00 44.07 43.96 44.00 68.3K
13:07 43.97 44.00 43.90 43.94 17.0K
13:08 43.93 43.93 43.82 43.85 29.8K
13:09 43.85 43.89 43.80 43.80 36.5K
13:10 43.80 43.80 43.75 43.76 18.7K
13:11 43.76 43.77 43.66 43.66 47.8K
13:12 43.68 43.77 43.66 43.66 28.1K
13:13 43.65 43.70 43.65 43.70 6.3K
13:14 43.69 43.69 43.62 43.67 3.8K
13:15 43.67 43.69 43.64 43.64 11.4K
13:16 43.64 43.67 43.60 43.60 3.9K
13:17 43.60 43.62 43.59 43.59 22.9K
13:18 43.62 43.64 43.62 43.64 2.4K
13:19 43.64 43.64 43.55 43.56 9.4K
13:20 43.59 43.60 43.55 43.58 7.3K
13:21 43.54 43.58 43.53 43.55 15.7K
13:22 43.55 43.58 43.55 43.58 9.5K
13:23 43.54 43.55 43.53 43.53 6.3K
13:24 43.58 43.58 43.52 43.52 2.4K
13:25 43.52 43.55 43.52 43.53 10.7K
13:26 43.53 43.56 43.50 43.50 12.2K
13:27 43.53 43.54 43.42 43.42 21.4K
13:28 43.44 43.50 43.44 43.50 18.2K
13:29 43.54 43.54 43.46 43.47 13.3K
13:30 43.46 43.53 43.46 43.49 13.2K
13:31 43.49 43.53 43.49 43.53 2.6K
13:32 43.51 43.55 43.49 43.49 41.4K
13:33 43.47 43.51 43.44 43.44 5.5K
13:34 43.45 43.50 43.44 43.47 30.7K
13:35 43.47 43.53 43.47 43.53 6.3K
13:36 43.49 43.55 43.49 43.50 2.0K
13:37 43.52 43.55 43.51 43.51 1.6K
13:38 43.52 43.56 43.51 43.51 4.2K
13:39 43.56 43.59 43.52 43.55 2.3K
13:40 43.55 43.55 43.51 43.51 16.9K
13:41 43.52 43.52 43.52 43.52 0.7K
13:42 43.51 43.51 43.48 43.48 0.5K
13:43 43.49 43.52 43.49 43.50 1.7K
13:44 43.52 43.52 43.52 43.52 1.7K
13:45 43.50 43.58 43.49 43.58 3.6K
13:46 43.57 43.58 43.55 43.55 2.9K
13:47 43.55 43.55 43.55 43.55 4.6K
13:48 43.53 43.59 43.51 43.54 32.5K
13:49 43.51 43.52 43.48 43.50 3.1K
13:50 43.50 43.54 43.50 43.51 19.1K
13:51 43.51 43.53 43.51 43.53 0.1K
13:52 43.50 43.50 43.47 43.50 20.4K
13:53 43.51 43.54 43.51 43.54 2.9K
13:54 43.57 43.59 43.50 43.50 74.3K
13:55 43.51 43.53 43.46 43.52 16.1K
13:56 43.52 43.59 43.52 43.59 6.9K
13:57 43.53 43.53 43.53 43.53 6.6K
13:58 43.55 43.67 43.54 43.58 81.3K
13:59 43.65 43.65 43.51 43.56 27.0K
14:00 43.56 43.57 43.51 43.51 17.2K
14:01 43.50 43.58 43.50 43.54 23.5K
14:02 43.59 43.60 43.56 43.57 6.8K
14:03 43.46 43.46 43.41 43.41 49.9K
14:04 43.41 43.42 43.34 43.34 63.8K
14:05 43.31 43.34 43.30 43.31 76.4K
14:06 43.31 43.35 43.31 43.35 7.9K
14:07 43.31 43.35 43.31 43.33 31.4K
14:08 43.33 43.35 43.32 43.32 8.3K
14:09 43.36 43.36 43.33 43.33 14.1K
14:10 43.33 43.38 43.33 43.33 5.7K
14:11 43.33 43.38 43.33 43.37 12.7K
14:12 43.34 43.37 43.31 43.37 20.4K
14:13 43.40 43.40 43.40 43.40 4.8K
14:14 43.40 43.48 43.40 43.48 9.8K
14:15 43.48 43.52 43.46 43.46 11.8K
14:16 43.48 43.50 43.46 43.47 1.9K
14:17 43.47 43.50 43.47 43.50 0.2K
14:18 43.50 43.52 43.47 43.47 4.7K
14:19 43.43 43.50 43.43 43.50 4.8K
14:20 43.49 43.49 43.44 43.44 2.7K
14:21 43.45 43.47 43.42 43.46 10.6K
14:22 43.46 43.48 43.43 43.48 1.8K
14:23 43.48 43.48 43.45 43.48 3.2K
14:24 43.43 43.47 43.43 43.44 7.0K
14:25 43.48 43.54 43.45 43.54 66.5K
14:26 43.53 43.53 43.51 43.53 3.6K
14:27 43.55 43.58 43.53 43.58 3.2K
14:28 43.55 43.62 43.55 43.62 4.7K
14:29 43.62 43.64 43.54 43.54 20.2K
14:30 43.62 43.64 43.58 43.59 25.0K
14:31 43.58 43.62 43.56 43.62 7.2K
14:32 43.64 43.64 43.61 43.64 2.1K
14:33 43.64 43.66 43.60 43.60 10.2K
14:34 43.60 43.64 43.60 43.61 6.9K
14:35 43.63 43.63 43.60 43.60 11.6K
14:36 43.60 43.66 43.60 43.66 18.1K
14:37 43.64 43.68 43.61 43.61 1.1K
14:38 43.62 43.66 43.61 43.61 36.5K
14:39 43.62 43.62 43.55 43.58 40.7K
14:40 43.58 43.69 43.58 43.61 12.9K
14:41 43.62 43.65 43.62 43.62 5.3K
14:42 43.62 43.65 43.62 43.62 8.9K
14:43 43.64 43.67 43.59 43.64 11.2K
14:44 43.61 43.65 43.61 43.65 0.8K
14:45 43.62 43.62 43.56 43.56 10.5K
14:46 43.56 43.56 43.46 43.48 13.1K
14:47 43.45 43.48 43.45 43.48 3.2K
14:48 43.45 43.45 43.35 43.35 13.2K
14:49 43.37 43.37 43.30 43.30 46.0K
14:50 43.35 43.38 43.34 43.35 10.7K
14:51 43.35 43.39 43.33 43.33 20.0K
14:52 43.35 43.35 43.33 43.35 3.8K
14:53 43.35 43.38 43.35 43.35 7.0K
14:54 43.38 43.38 43.35 43.38 14.3K
14:55 43.35 43.38 43.35 43.37 22.7K
14:56 43.38 43.38 43.38 43.38 9.0K
14:57 43.38 43.44 43.38 43.39 15.7K
14:58 43.38 43.40 43.38 43.40 0.9K
14:59 43.38 43.38 43.29 43.29 28.2K
15:00 43.31 43.31 43.23 43.24 21.9K
15:01 43.29 43.29 43.26 43.28 12.7K
15:02 43.28 43.28 43.22 43.25 15.3K
15:03 43.22 43.26 43.21 43.26 8.7K
15:04 43.23 43.28 43.23 43.27 24.3K
15:05 43.27 43.34 43.27 43.34 5.4K
15:06 43.34 43.35 43.27 43.31 20.9K
15:07 43.28 43.34 43.28 43.34 12.9K
15:08 43.33 43.35 43.30 43.35 15.2K
15:09 43.34 43.39 43.32 43.39 30.2K
15:10 43.35 43.39 43.31 43.31 40.7K
15:11 43.32 43.36 43.31 43.32 13.5K
15:12 43.31 43.34 43.31 43.34 24.7K
15:13 43.31 43.37 43.30 43.37 14.5K
15:14 43.38 43.38 43.31 43.36 31.2K
15:15 43.36 43.40 43.36 43.39 13.5K
15:16 43.34 43.39 43.34 43.35 16.2K
15:17 43.39 43.43 43.38 43.38 25.9K
15:18 43.37 43.40 43.36 43.39 7.2K
15:19 43.39 43.39 43.34 43.34 31.8K
15:20 43.35 43.38 43.33 43.33 45.8K
15:21 43.31 43.36 43.31 43.35 15.9K
15:22 43.35 43.41 43.35 43.41 81.5K
15:23 43.43 43.45 43.41 43.41 37.4K
15:24 43.44 43.44 43.42 43.43 62.8K
15:25 43.41 43.43 43.40 43.42 21.2K
15:26 43.42 43.42 43.36 43.38 41.7K
15:27 43.35 43.36 43.31 43.31 56.7K
15:28 43.31 43.36 43.31 43.32 62.0K
15:29 43.34 43.36 43.32 43.35 49.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし