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 43.36 43.36 43.36 43.36 20.8K
09:15 43.39 43.39 43.04 43.11 82.6K
09:16 43.15 43.30 43.15 43.28 74.6K
09:17 43.28 43.28 43.14 43.15 96.4K
09:18 43.15 43.19 43.09 43.12 45.8K
09:19 43.12 43.13 43.06 43.09 18.3K
09:20 43.04 43.05 42.95 43.00 59.5K
09:21 43.02 43.06 43.01 43.02 64.7K
09:22 42.98 43.01 42.90 43.01 23.2K
09:23 42.94 43.00 42.90 42.92 39.6K
09:24 42.87 42.88 42.80 42.83 33.1K
09:25 42.82 42.86 42.82 42.82 40.0K
09:26 42.75 42.75 42.67 42.67 26.3K
09:27 42.73 42.80 42.71 42.80 52.9K
09:28 42.80 42.89 42.80 42.85 10.5K
09:29 42.89 42.99 42.89 42.99 19.7K
09:30 42.97 43.03 42.88 42.88 14.6K
09:31 42.91 43.00 42.87 43.00 12.9K
09:32 43.04 43.04 43.03 43.04 17.5K
09:33 43.01 43.02 42.92 42.96 21.8K
09:34 42.92 42.92 42.85 42.85 10.5K
09:35 42.81 42.88 42.81 42.88 13.8K
09:36 42.92 42.93 42.89 42.93 7.4K
09:37 42.94 43.15 42.94 43.15 68.1K
09:38 43.08 43.09 43.03 43.03 20.4K
09:39 43.06 43.06 43.03 43.03 11.3K
09:40 43.04 43.07 43.04 43.06 9.3K
09:41 43.06 43.09 43.06 43.09 2.8K
09:42 43.09 43.15 43.09 43.15 15.2K
09:43 43.15 43.19 43.13 43.13 27.4K
09:44 43.13 43.14 43.10 43.11 16.0K
09:45 43.09 43.17 43.08 43.08 13.6K
09:46 43.13 43.13 43.09 43.09 0.0K
09:47 43.13 43.15 43.08 43.15 3.2K
09:48 43.11 43.19 43.10 43.19 13.7K
09:49 43.15 43.15 43.10 43.11 4.5K
09:50 43.11 43.15 43.10 43.10 3.5K
09:51 43.15 43.15 43.11 43.14 0.7K
09:52 43.03 43.05 43.03 43.03 47.9K
09:53 43.03 43.04 43.01 43.01 15.3K
09:54 43.04 43.05 43.02 43.03 1.0K
09:55 43.03 43.05 42.97 42.97 20.5K
09:56 42.97 42.97 42.92 42.97 0.1K
09:57 42.97 42.97 42.93 42.95 4.8K
09:58 42.95 42.95 42.93 42.95 6.7K
09:59 42.98 42.98 42.93 42.94 1.9K
10:00 42.96 42.98 42.93 42.98 1.5K
10:01 42.95 42.95 42.91 42.95 6.4K
10:02 42.95 42.95 42.92 42.93 23.8K
10:03 42.94 42.94 42.90 42.90 3.3K
10:04 42.94 42.94 42.91 42.91 2.2K
10:05 42.91 42.95 42.91 42.94 20.1K
10:06 42.94 42.99 42.94 42.99 3.8K
10:07 43.00 43.00 42.97 42.98 3.6K
10:08 42.99 42.99 42.94 42.94 4.1K
10:09 42.94 42.98 42.90 42.94 6.9K
10:10 42.94 42.94 42.91 42.94 1.7K
10:11 42.94 42.94 42.91 42.91 0.7K
10:12 42.91 42.94 42.91 42.93 1.6K
10:13 42.94 42.94 42.87 42.87 26.3K
10:14 42.84 42.89 42.84 42.89 15.8K
10:15 42.89 42.89 42.82 42.83 3.4K
10:16 42.83 42.84 42.81 42.84 6.3K
10:17 42.84 42.84 42.80 42.81 12.8K
10:18 42.81 42.83 42.81 42.83 0.9K
10:19 42.88 42.88 42.75 42.75 44.5K
10:20 42.76 42.76 42.71 42.71 7.4K
10:21 42.72 42.77 42.71 42.74 5.8K
10:22 42.74 42.75 42.70 42.75 9.4K
10:23 42.73 42.73 42.70 42.71 3.5K
10:24 42.71 42.73 42.71 42.72 2.5K
10:25 42.76 42.77 42.76 42.77 1.3K
10:26 42.78 42.78 42.71 42.75 16.2K
10:27 42.72 42.77 42.72 42.77 0.4K
10:28 42.77 42.77 42.77 42.77 0.1K
10:29 42.73 42.74 42.73 42.74 1.0K
10:30 42.77 42.78 42.77 42.78 3.0K
10:31 42.78 42.79 42.78 42.78 17.4K
10:32 42.78 42.78 42.72 42.72 13.9K
10:33 42.77 42.77 42.70 42.71 18.8K
10:34 42.71 42.77 42.71 42.77 0.7K
10:35 42.72 42.75 42.72 42.75 0.9K
10:36 42.72 42.76 42.70 42.70 10.8K
10:37 42.74 42.74 42.70 42.74 0.1K
10:38 42.71 42.71 42.70 42.70 9.9K
10:39 42.67 42.70 42.66 42.66 3.3K
10:40 42.66 42.66 42.65 42.65 2.6K
10:41 42.67 42.71 42.67 42.67 0.4K
10:42 42.70 42.72 42.66 42.68 12.4K
10:43 42.64 42.73 42.64 42.73 18.6K
10:44 42.74 42.74 42.74 42.74 2.5K
10:45 42.73 42.73 42.65 42.66 1.1K
10:46 42.66 42.69 42.65 42.69 4.9K
10:47 42.66 42.69 42.65 42.69 0.6K
10:48 42.66 42.71 42.66 42.69 2.8K
10:49 42.66 42.70 42.66 42.66 2.0K
10:50 42.67 42.69 42.67 42.69 0.1K
10:51 42.69 42.69 42.66 42.66 0.8K
10:52 42.66 42.70 42.66 42.66 1.7K
10:53 42.70 42.70 42.70 42.70 0.1K
10:54 42.70 42.70 42.67 42.68 1.1K
10:55 42.68 42.73 42.68 42.73 2.0K
10:56 42.69 42.74 42.69 42.74 0.6K
10:57 42.70 42.74 42.70 42.74 0.8K
10:58 42.71 42.71 42.70 42.71 0.7K
10:59 42.71 42.76 42.71 42.76 0.5K
11:00 42.72 42.76 42.72 42.72 1.5K
11:01 42.77 42.79 42.75 42.79 0.7K
11:02 42.75 42.80 42.75 42.79 2.9K
11:03 42.79 42.79 42.76 42.76 9.6K
11:04 42.75 42.75 42.73 42.73 3.2K
11:05 42.74 42.74 42.74 42.74 0.8K
11:06 42.74 42.74 42.74 42.74 0.1K
11:07 42.73 42.73 42.73 42.73 0.7K
11:08 42.74 42.74 42.71 42.71 2.5K
11:09 42.70 42.73 42.70 42.70 18.2K
11:10 42.70 42.71 42.70 42.71 1.2K
11:11 42.71 42.72 42.69 42.69 5.0K
11:12 42.68 42.68 42.62 42.65 14.7K
11:13 42.62 42.67 42.62 42.66 1.1K
11:14 42.66 42.66 42.66 42.66 1.2K
11:15 42.66 42.66 42.63 42.63 0.4K
11:16 42.63 42.66 42.63 42.64 0.5K
11:17 42.69 42.69 42.68 42.68 9.5K
11:18 42.65 42.68 42.65 42.65 0.2K
11:19 42.68 42.68 42.64 42.68 1.3K
11:20 42.66 42.68 42.66 42.68 1.1K
11:21 42.68 42.74 42.68 42.74 2.6K
11:22 42.72 42.72 42.72 42.72 10.5K
11:23 42.75 42.75 42.72 42.75 0.8K
11:24 42.75 42.78 42.72 42.78 16.5K
11:25 42.75 42.75 42.69 42.69 13.2K
11:26 42.72 42.72 42.72 42.72 1.3K
11:27 42.72 42.72 42.67 42.68 2.7K
11:28 42.69 42.70 42.69 42.70 0.5K
11:29 42.70 42.77 42.70 42.77 8.0K
11:30 42.72 42.73 42.71 42.73 9.6K
11:31 42.74 42.75 42.71 42.71 0.9K
11:32 42.76 42.76 42.72 42.72 0.2K
11:33 42.71 42.79 42.71 42.73 13.1K
11:34 42.84 42.84 42.79 42.79 31.5K
11:35 42.80 42.80 42.76 42.79 1.2K
11:36 42.79 42.79 42.76 42.76 3.4K
11:37 42.77 42.80 42.77 42.80 4.2K
11:38 42.83 42.84 42.80 42.82 10.1K
11:39 42.84 42.84 42.82 42.82 4.3K
11:40 42.82 42.82 42.82 42.82 0.1K
11:41 42.82 42.85 42.82 42.85 2.7K
11:42 42.85 42.85 42.80 42.80 9.0K
11:43 42.82 42.83 42.80 42.80 0.9K
11:44 42.80 42.80 42.80 42.80 0.2K
11:45 42.82 42.82 42.79 42.80 4.1K
11:46 42.81 42.81 42.80 42.80 0.9K
11:47 42.80 42.82 42.80 42.82 2.0K
11:48 42.83 42.87 42.83 42.87 2.0K
11:49 42.87 42.87 42.81 42.81 11.8K
11:50 42.84 42.84 42.80 42.83 9.9K
11:51 42.80 42.83 42.80 42.83 5.4K
11:52 42.83 42.87 42.81 42.82 8.1K
11:53 42.86 42.86 42.82 42.86 1.5K
11:54 42.83 42.95 42.83 42.93 75.7K
11:55 42.88 42.90 42.86 42.90 2.5K
11:56 42.90 42.90 42.86 42.86 0.3K
11:57 42.90 42.90 42.86 42.86 0.8K
11:58 42.90 42.90 42.86 42.90 3.1K
11:59 42.86 42.90 42.86 42.90 7.7K
12:00 42.92 42.92 42.92 42.92 1.2K
12:01 42.92 42.92 42.91 42.91 0.8K
12:02 42.95 42.98 42.95 42.98 2.6K
12:03 42.98 42.99 42.91 42.91 22.2K
12:04 42.91 42.91 42.86 42.86 22.4K
12:05 42.85 42.93 42.85 42.90 14.2K
12:06 42.89 42.90 42.89 42.89 6.4K
12:07 42.85 42.85 42.85 42.85 0.3K
12:08 42.89 42.90 42.85 42.90 2.3K
12:09 42.86 42.89 42.85 42.89 0.3K
12:10 42.84 42.84 42.82 42.82 1.3K
12:11 42.84 42.85 42.84 42.85 3.2K
12:12 42.88 42.88 42.88 42.88 0.0K
12:13 42.85 42.90 42.85 42.88 1.3K
12:14 42.90 42.90 42.87 42.87 0.1K
12:15 42.86 42.90 42.86 42.90 0.5K
12:16 42.90 42.91 42.90 42.91 0.7K
12:17 42.90 42.96 42.90 42.96 1.9K
12:18 42.96 42.96 42.93 42.93 0.1K
12:20 42.96 42.96 42.91 42.91 3.6K
12:21 42.93 42.93 42.91 42.92 0.8K
12:22 42.92 43.03 42.92 43.03 27.9K
12:23 43.02 43.02 42.98 42.98 4.1K
12:24 42.98 42.98 42.95 42.98 5.2K
12:25 42.95 42.95 42.95 42.95 0.2K
12:26 42.92 42.92 42.85 42.85 66.4K
12:27 42.84 42.84 42.77 42.80 56.3K
12:28 42.80 42.81 42.80 42.80 11.5K
12:29 42.80 42.80 42.71 42.73 25.1K
12:30 42.73 42.73 42.71 42.71 0.2K
12:31 42.71 42.73 42.70 42.71 2.0K
12:32 42.71 42.73 42.71 42.73 0.9K
12:33 42.71 42.72 42.71 42.72 0.5K
12:34 42.72 42.73 42.72 42.73 0.5K
12:35 42.73 42.76 42.73 42.73 0.5K
12:36 42.73 42.73 42.72 42.73 1.2K
12:37 42.73 42.73 42.72 42.72 0.2K
12:38 42.73 42.74 42.72 42.74 3.5K
12:39 42.74 42.74 42.74 42.74 0.2K
12:40 42.74 42.75 42.74 42.75 5.9K
12:41 42.75 42.75 42.70 42.73 14.3K
12:42 42.70 42.77 42.70 42.75 2.3K
12:43 42.75 42.75 42.75 42.75 0.6K
12:44 42.75 42.78 42.75 42.78 0.8K
12:45 42.78 42.79 42.75 42.75 0.8K
12:46 42.78 42.78 42.74 42.74 25.7K
12:47 42.74 42.75 42.74 42.75 1.0K
12:48 42.75 42.75 42.74 42.74 18.3K
12:49 42.74 42.74 42.74 42.74 0.0K
12:50 42.75 42.75 42.74 42.74 0.2K
12:51 42.75 42.75 42.74 42.74 0.0K
12:52 42.75 42.75 42.74 42.75 7.3K
12:53 42.75 42.75 42.72 42.72 10.2K
12:54 42.74 42.74 42.70 42.73 4.7K
12:55 42.73 42.73 42.73 42.73 0.0K
12:56 42.72 42.72 42.70 42.70 26.9K
12:57 42.68 42.71 42.67 42.70 5.6K
12:58 42.70 42.72 42.70 42.70 23.8K
12:59 42.72 42.72 42.71 42.72 2.3K
13:00 42.72 42.73 42.70 42.73 5.8K
13:01 42.73 42.73 42.73 42.73 1.0K
13:02 42.73 42.75 42.73 42.75 0.9K
13:03 42.75 42.75 42.75 42.75 0.0K
13:04 42.75 42.75 42.73 42.75 113.9K
13:05 42.80 42.83 42.77 42.83 10.8K
13:06 42.83 42.83 42.81 42.81 2.4K
13:07 42.84 42.85 42.81 42.81 0.3K
13:08 42.84 42.86 42.84 42.86 3.4K
13:09 42.87 42.87 42.82 42.82 10.1K
13:10 42.84 42.85 42.84 42.84 0.7K
13:11 42.84 42.84 42.81 42.81 0.3K
13:12 42.84 42.84 42.84 42.84 0.6K
13:13 42.81 42.85 42.81 42.84 1.4K
13:14 42.81 42.81 42.80 42.80 6.1K
13:15 42.80 42.80 42.80 42.80 2.2K
13:17 42.84 42.84 42.81 42.81 1.4K
13:18 43.05 43.23 43.05 43.22 293.1K
13:19 43.22 43.24 43.19 43.19 10.7K
13:20 43.14 43.19 43.06 43.15 11.4K
13:21 43.19 43.30 43.16 43.30 27.2K
13:22 43.33 43.39 43.23 43.23 16.4K
13:23 43.26 43.26 43.20 43.20 6.2K
13:24 43.28 43.31 43.27 43.27 6.6K
13:25 43.25 43.25 43.22 43.25 7.8K
13:26 43.22 43.26 43.22 43.24 10.9K
13:27 43.22 43.25 43.22 43.25 1.9K
13:28 43.25 43.30 43.25 43.30 14.7K
13:29 43.29 43.29 43.22 43.22 4.1K
13:30 43.23 43.27 43.23 43.23 2.0K
13:31 43.28 43.28 43.20 43.22 10.8K
13:32 43.22 43.25 43.22 43.25 1.6K
13:33 43.25 43.47 43.22 43.45 103.1K
13:34 43.45 43.48 43.35 43.40 142.6K
13:35 43.40 43.61 43.35 43.61 214.5K
13:36 43.60 43.77 43.56 43.77 74.0K
13:37 43.76 43.79 43.71 43.74 60.1K
13:38 43.83 43.83 43.68 43.69 45.1K
13:39 43.71 43.71 43.54 43.60 49.0K
13:40 43.57 43.58 43.52 43.55 3.1K
13:41 43.51 43.51 43.50 43.51 31.2K
13:42 43.51 43.52 43.50 43.50 10.9K
13:43 43.52 43.52 43.48 43.48 12.0K
13:44 43.47 43.49 43.45 43.49 12.9K
13:45 43.50 43.59 43.50 43.57 11.2K
13:46 43.59 43.59 43.49 43.51 5.4K
13:47 43.50 43.50 43.43 43.43 30.8K
13:48 43.43 43.49 43.43 43.46 3.6K
13:49 43.48 43.50 43.43 43.45 17.8K
13:50 43.50 43.53 43.48 43.48 32.6K
13:51 43.44 43.46 43.43 43.46 3.2K
13:52 43.45 43.45 43.44 43.44 1.6K
13:53 43.45 43.45 43.40 43.40 54.7K
13:54 43.35 43.35 43.34 43.35 7.2K
13:55 43.39 43.49 43.38 43.45 15.9K
13:56 43.45 43.49 43.40 43.44 7.1K
13:57 43.42 43.46 43.40 43.40 11.3K
13:58 43.42 43.47 43.42 43.46 0.4K
13:59 43.40 43.41 43.35 43.39 9.6K
14:00 43.37 43.40 43.35 43.40 4.5K
14:01 43.36 43.40 43.36 43.38 2.2K
14:02 43.35 43.36 43.35 43.36 13.7K
14:03 43.36 43.39 43.36 43.39 3.6K
14:04 43.36 43.36 43.32 43.36 19.4K
14:05 43.31 43.31 43.30 43.30 13.4K
14:06 43.30 43.31 43.27 43.29 5.9K
14:07 43.30 43.33 43.30 43.33 1.3K
14:08 43.33 43.34 43.33 43.34 0.0K
14:09 43.40 43.40 43.38 43.39 12.0K
14:10 43.36 43.36 43.36 43.36 1.2K
14:11 43.36 43.36 43.36 43.36 0.6K
14:12 43.36 43.40 43.36 43.36 1.5K
14:13 43.40 43.40 43.36 43.39 0.5K
14:14 43.40 43.40 43.36 43.36 0.2K
14:15 43.39 43.44 43.38 43.44 30.1K
14:16 43.44 43.44 43.38 43.38 17.7K
14:17 43.35 43.35 43.28 43.28 8.4K
14:18 43.26 43.31 43.26 43.31 16.0K
14:19 43.29 43.29 43.29 43.29 3.2K
14:20 43.24 43.29 43.24 43.29 5.4K
14:21 43.30 43.30 43.25 43.28 10.9K
14:22 43.25 43.28 43.24 43.28 0.4K
14:23 43.24 43.24 43.24 43.24 2.4K
14:24 43.25 43.28 43.25 43.28 0.1K
14:25 43.24 43.28 43.24 43.28 6.5K
14:26 43.25 43.32 43.25 43.32 10.7K
14:27 43.35 43.35 43.35 43.35 0.4K
14:28 43.35 43.39 43.35 43.39 35.9K
14:29 43.31 43.39 43.31 43.39 5.7K
14:30 43.39 43.44 43.35 43.44 9.0K
14:31 43.44 43.60 43.44 43.55 44.3K
14:32 43.54 43.58 43.49 43.52 23.7K
14:33 43.50 43.52 43.44 43.44 41.9K
14:34 43.44 43.47 43.44 43.47 1.4K
14:35 43.41 43.47 43.40 43.47 12.3K
14:36 43.46 43.46 43.40 43.40 0.8K
14:37 43.40 43.46 43.40 43.46 3.0K
14:38 43.46 43.47 43.46 43.46 12.1K
14:39 43.47 43.49 43.46 43.49 2.8K
14:40 43.49 43.49 43.46 43.49 4.3K
14:41 43.44 43.44 43.39 43.40 2.4K
14:42 43.40 43.40 43.32 43.34 8.3K
14:43 43.34 43.35 43.30 43.30 8.4K
14:44 43.31 43.38 43.31 43.38 5.8K
14:45 43.39 43.39 43.37 43.37 2.5K
14:46 43.37 43.42 43.37 43.40 3.8K
14:47 43.42 43.43 43.39 43.43 5.8K
14:48 43.39 43.44 43.39 43.43 4.0K
14:49 43.41 43.52 43.38 43.52 90.8K
14:50 43.50 43.56 43.50 43.56 69.9K
14:51 43.60 43.60 43.45 43.45 99.5K
14:52 43.48 43.48 43.44 43.44 3.6K
14:53 43.48 43.50 43.44 43.50 4.5K
14:54 43.50 43.55 43.50 43.55 10.6K
14:55 43.59 43.59 43.47 43.47 27.7K
14:56 43.49 43.54 43.44 43.49 10.4K
14:57 43.53 43.53 43.53 43.53 5.3K
14:58 43.46 43.50 43.46 43.49 5.3K
14:59 43.45 43.45 43.45 43.45 2.2K
15:00 43.55 43.55 43.50 43.50 20.8K
15:01 43.47 43.50 43.47 43.49 1.3K
15:02 43.49 43.49 43.44 43.45 37.4K
15:03 43.44 43.44 43.41 43.44 14.4K
15:04 43.41 43.44 43.41 43.41 3.6K
15:05 43.44 43.53 43.44 43.53 34.0K
15:06 43.50 43.50 43.43 43.46 44.8K
15:07 43.46 43.49 43.45 43.49 17.2K
15:08 43.45 43.49 43.45 43.49 6.1K
15:09 43.49 43.49 43.43 43.47 5.1K
15:10 43.46 43.49 43.45 43.45 12.2K
15:11 43.45 43.48 43.45 43.48 12.6K
15:12 43.45 43.46 43.42 43.42 11.9K
15:13 43.41 43.46 43.41 43.46 24.8K
15:14 43.41 43.46 43.41 43.43 8.6K
15:15 43.45 43.48 43.42 43.44 70.9K
15:16 43.43 43.43 43.37 43.40 32.0K
15:17 43.43 43.47 43.43 43.45 25.2K
15:18 43.47 43.47 43.38 43.43 10.3K
15:19 43.39 43.44 43.38 43.43 7.9K
15:20 43.41 43.41 43.38 43.39 19.1K
15:21 43.39 43.44 43.39 43.44 27.8K
15:22 43.44 43.49 43.44 43.49 141.7K
15:23 43.49 43.51 43.49 43.51 49.8K
15:24 43.50 43.51 43.46 43.46 33.8K
15:25 43.46 43.48 43.42 43.43 56.3K
15:26 43.43 43.43 43.38 43.43 46.0K
15:27 43.43 43.45 43.43 43.45 38.6K
15:28 43.45 43.45 43.43 43.43 53.7K
15:29 43.44 43.45 43.43 43.44 57.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし