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 46.50 46.50 46.50 46.50 19.0K
09:15 46.51 46.61 46.51 46.59 35.8K
09:16 46.58 46.65 46.51 46.51 58.6K
09:17 46.51 46.51 46.44 46.44 53.8K
09:18 46.44 46.44 46.32 46.40 64.1K
09:19 46.50 46.56 46.48 46.56 21.0K
09:20 46.55 46.56 46.46 46.46 21.6K
09:21 46.49 46.58 46.46 46.57 19.6K
09:22 46.58 46.63 46.54 46.63 11.9K
09:23 46.63 46.71 46.57 46.67 33.1K
09:24 46.64 46.70 46.57 46.67 10.6K
09:25 46.75 46.75 46.66 46.70 34.2K
09:26 46.70 46.78 46.70 46.74 16.1K
09:27 46.73 46.73 46.61 46.61 6.7K
09:28 46.61 46.61 46.53 46.60 4.8K
09:29 46.48 46.48 46.44 46.45 23.8K
09:30 46.44 46.44 46.34 46.34 16.2K
09:31 46.30 46.35 46.30 46.34 2.9K
09:32 46.37 46.37 46.35 46.35 12.0K
09:33 46.31 46.31 46.19 46.24 31.4K
09:34 46.25 46.30 46.19 46.30 13.9K
09:35 46.25 46.27 46.23 46.24 79.6K
09:36 46.23 46.23 46.14 46.19 15.0K
09:37 46.14 46.25 46.14 46.25 53.0K
09:38 46.23 46.32 46.23 46.25 8.4K
09:39 46.25 46.33 46.23 46.29 9.5K
09:40 46.32 46.33 46.29 46.33 1.6K
09:41 46.33 46.33 46.23 46.23 14.9K
09:42 46.22 46.22 46.18 46.21 1.5K
09:43 46.19 46.21 46.19 46.21 1.0K
09:44 46.25 46.26 46.20 46.26 14.1K
09:45 46.25 46.25 46.21 46.23 5.5K
09:46 46.18 46.19 46.16 46.16 10.8K
09:47 46.18 46.18 46.18 46.18 1.9K
09:48 46.16 46.16 46.15 46.15 3.6K
09:49 46.18 46.18 46.15 46.18 1.0K
09:50 46.19 46.21 46.19 46.20 1.9K
09:51 46.17 46.25 46.17 46.25 1.6K
09:52 46.25 46.26 46.25 46.26 1.7K
09:53 46.25 46.26 46.20 46.25 3.6K
09:54 46.25 46.25 46.24 46.25 5.6K
09:55 46.27 46.39 46.27 46.39 8.2K
09:56 46.40 46.65 46.40 46.65 41.6K
09:57 46.66 46.71 46.62 46.62 16.1K
09:58 46.60 46.70 46.60 46.70 65.3K
09:59 46.67 46.90 46.66 46.90 60.2K
10:00 46.93 47.10 46.90 46.93 161.9K
10:01 46.96 46.96 46.89 46.93 9.2K
10:02 46.93 46.94 46.88 46.89 20.6K
10:03 46.91 46.91 46.75 46.76 3.0K
10:04 46.81 46.84 46.75 46.75 20.2K
10:05 46.79 46.79 46.73 46.73 4.1K
10:06 46.70 46.73 46.70 46.73 11.3K
10:07 46.73 46.76 46.73 46.75 4.9K
10:08 46.71 46.74 46.71 46.72 2.0K
10:09 46.74 46.74 46.72 46.74 0.9K
10:10 46.86 46.87 46.83 46.87 13.9K
10:11 46.83 46.83 46.80 46.81 4.6K
10:12 46.80 46.80 46.80 46.80 5.6K
10:13 46.79 46.81 46.79 46.81 9.0K
10:14 46.82 46.82 46.71 46.71 17.5K
10:15 46.72 46.80 46.72 46.77 4.1K
10:16 46.78 46.81 46.78 46.80 4.9K
10:17 46.79 46.79 46.74 46.78 2.2K
10:18 46.78 46.78 46.74 46.74 1.2K
10:19 46.74 46.78 46.73 46.77 7.0K
10:20 46.72 46.74 46.70 46.74 6.2K
10:21 46.72 46.75 46.71 46.75 1.7K
10:22 46.75 46.75 46.68 46.68 8.5K
10:23 46.72 46.72 46.68 46.68 0.4K
10:24 46.70 46.75 46.70 46.74 9.9K
10:25 46.74 46.74 46.70 46.70 2.3K
10:26 46.71 46.71 46.70 46.70 0.5K
10:27 46.70 46.72 46.70 46.72 0.7K
10:28 46.72 46.72 46.70 46.72 0.3K
10:29 46.67 46.69 46.65 46.65 9.1K
10:30 46.66 46.69 46.65 46.65 30.1K
10:31 46.67 46.77 46.67 46.76 9.0K
10:32 46.75 46.79 46.75 46.76 4.6K
10:33 46.76 46.79 46.73 46.73 16.6K
10:34 46.70 46.71 46.70 46.71 0.7K
10:35 46.73 46.73 46.69 46.70 1.6K
10:36 46.70 46.70 46.60 46.60 24.1K
10:37 46.58 46.58 46.56 46.56 3.1K
10:38 46.56 46.62 46.56 46.62 6.5K
10:39 46.62 46.64 46.62 46.63 1.2K
10:40 46.63 46.63 46.59 46.63 23.2K
10:41 46.60 46.60 46.56 46.58 3.4K
10:42 46.58 46.58 46.55 46.58 2.0K
10:43 46.55 46.58 46.55 46.58 0.0K
10:44 46.59 46.59 46.48 46.53 29.2K
10:45 46.50 46.50 46.50 46.50 0.5K
10:46 46.50 46.52 46.47 46.49 15.3K
10:47 46.49 46.49 46.46 46.47 5.9K
10:48 46.47 46.47 46.46 46.46 0.1K
10:49 46.46 46.48 46.45 46.45 3.0K
10:50 46.47 46.47 46.47 46.47 0.0K
10:51 46.47 46.49 46.47 46.49 1.3K
10:52 46.47 46.50 46.47 46.50 0.6K
10:53 46.49 46.50 46.47 46.47 1.1K
10:54 46.50 46.50 46.50 46.50 0.1K
10:55 46.50 46.55 46.50 46.55 20.6K
10:56 46.54 46.54 46.51 46.54 5.4K
10:57 46.54 46.55 46.54 46.54 3.6K
10:58 46.54 46.54 46.53 46.53 1.8K
10:59 46.53 46.53 46.47 46.49 9.2K
11:00 46.49 46.50 46.47 46.50 6.5K
11:01 46.51 46.51 46.47 46.50 2.5K
11:02 46.47 46.50 46.47 46.50 1.0K
11:03 46.51 46.53 46.50 46.53 0.4K
11:04 46.53 46.54 46.53 46.54 3.0K
11:05 46.54 46.54 46.53 46.54 0.1K
11:06 46.54 46.55 46.54 46.55 2.0K
11:07 46.55 46.55 46.54 46.55 0.1K
11:08 46.55 46.55 46.53 46.55 0.6K
11:09 46.55 46.55 46.50 46.54 2.9K
11:10 46.55 46.56 46.55 46.55 1.6K
11:11 46.56 46.56 46.48 46.55 21.0K
11:12 46.55 46.55 46.51 46.52 0.3K
11:13 46.52 46.54 46.52 46.54 0.6K
11:14 46.53 46.53 46.52 46.52 0.9K
11:15 46.52 46.52 46.48 46.51 1.1K
11:16 46.51 46.51 46.50 46.50 1.4K
11:17 46.44 46.47 46.42 46.47 68.8K
11:18 46.43 46.47 46.43 46.47 0.4K
11:19 46.47 46.48 46.43 46.43 0.2K
11:20 46.47 46.48 46.43 46.48 3.2K
11:21 46.48 46.48 46.48 46.48 0.9K
11:22 46.48 46.48 46.48 46.48 0.3K
11:23 46.48 46.48 46.46 46.48 0.9K
11:24 46.48 46.48 46.46 46.47 0.2K
11:25 46.47 46.48 46.47 46.48 0.4K
11:26 46.50 46.50 46.48 46.50 0.2K
11:27 46.50 46.51 46.50 46.51 0.3K
11:28 46.46 46.49 46.46 46.49 21.3K
11:29 46.48 46.50 46.45 46.50 1.2K
11:30 46.50 46.51 46.48 46.50 3.5K
11:31 46.50 46.54 46.50 46.54 3.0K
11:32 46.54 46.54 46.50 46.50 11.7K
11:33 46.50 46.50 46.45 46.49 2.9K
11:34 46.49 46.51 46.48 46.51 0.9K
11:35 46.49 46.52 46.46 46.52 6.2K
11:36 46.52 46.52 46.50 46.52 0.4K
11:37 46.52 46.53 46.50 46.53 2.4K
11:38 46.53 46.53 46.50 46.52 18.1K
11:39 46.51 46.53 46.50 46.50 1.3K
11:40 46.53 46.54 46.53 46.53 0.0K
11:41 46.53 46.53 46.48 46.48 3.1K
11:42 46.50 46.50 46.47 46.47 11.0K
11:43 46.47 46.47 46.37 46.37 36.5K
11:44 46.40 46.47 46.40 46.47 1.8K
11:45 46.47 46.64 46.47 46.51 58.9K
11:46 46.57 46.60 46.55 46.60 36.8K
11:47 46.59 46.59 46.57 46.57 0.1K
11:48 46.56 46.61 46.56 46.61 15.2K
11:49 46.61 46.63 46.60 46.60 4.6K
11:50 46.60 46.60 46.56 46.59 2.6K
11:51 46.59 46.59 46.52 46.55 1.9K
11:52 46.55 46.55 46.55 46.55 1.2K
11:53 46.55 46.57 46.52 46.57 1.7K
11:54 46.55 46.55 46.53 46.55 1.1K
11:55 46.55 46.56 46.54 46.54 0.5K
11:56 46.56 46.69 46.56 46.66 8.8K
11:57 46.64 46.65 46.60 46.65 9.7K
11:58 46.65 46.70 46.63 46.66 6.3K
11:59 46.67 46.68 46.67 46.67 1.2K
12:00 46.67 46.67 46.59 46.62 11.2K
12:01 46.62 46.67 46.61 46.65 6.8K
12:02 46.66 46.66 46.64 46.64 0.9K
12:03 46.68 46.68 46.64 46.66 3.6K
12:04 46.66 46.69 46.66 46.69 1.4K
12:05 46.69 46.69 46.67 46.69 3.0K
12:06 46.69 46.69 46.67 46.69 1.9K
12:07 46.69 46.69 46.65 46.65 10.3K
12:08 46.64 46.65 46.61 46.65 1.2K
12:09 46.65 46.65 46.62 46.62 0.7K
12:10 46.64 46.64 46.64 46.64 2.1K
12:11 46.65 46.72 46.65 46.72 12.5K
12:12 46.72 46.75 46.69 46.72 15.0K
12:13 46.72 46.75 46.71 46.73 35.8K
12:14 46.73 46.74 46.73 46.74 2.2K
12:15 46.74 46.75 46.74 46.74 9.0K
12:16 46.74 46.74 46.70 46.70 3.1K
12:17 46.70 46.74 46.70 46.73 3.3K
12:18 46.73 46.74 46.73 46.74 0.7K
12:19 46.74 46.74 46.71 46.74 2.6K
12:20 46.74 46.74 46.71 46.73 0.7K
12:21 46.73 46.74 46.69 46.69 1.2K
12:22 46.72 46.73 46.70 46.71 1.3K
12:23 46.71 46.71 46.70 46.71 0.4K
12:24 46.73 46.73 46.67 46.72 8.5K
12:25 46.71 46.71 46.68 46.68 2.0K
12:26 46.70 46.70 46.70 46.70 0.4K
12:27 46.70 46.70 46.67 46.70 0.2K
12:28 46.70 46.70 46.70 46.70 0.7K
12:29 46.70 46.70 46.64 46.67 4.0K
12:30 46.67 46.67 46.62 46.65 2.5K
12:31 46.65 46.65 46.62 46.64 1.0K
12:32 46.64 46.64 46.63 46.64 4.5K
12:33 46.64 46.65 46.64 46.65 4.4K
12:34 46.61 46.65 46.61 46.65 1.1K
12:35 46.65 46.65 46.62 46.62 0.7K
12:36 46.65 46.65 46.65 46.65 0.4K
12:37 46.65 46.65 46.61 46.65 0.1K
12:38 46.65 46.66 46.61 46.66 13.9K
12:39 46.68 46.68 46.66 46.68 2.1K
12:40 46.68 46.68 46.65 46.68 0.5K
12:41 46.68 46.68 46.64 46.68 0.1K
12:42 46.68 46.69 46.65 46.69 1.9K
12:43 46.69 46.69 46.66 46.68 0.1K
12:44 46.68 46.68 46.65 46.67 1.4K
12:45 46.67 46.68 46.67 46.68 0.9K
12:46 46.68 46.68 46.64 46.64 10.3K
12:47 46.66 46.66 46.65 46.65 0.1K
12:48 46.65 46.72 46.64 46.72 19.8K
12:49 46.72 46.77 46.72 46.76 9.9K
12:50 46.76 47.05 46.76 47.05 132.4K
12:51 47.00 47.08 47.00 47.04 17.4K
12:52 47.07 47.07 47.00 47.04 3.6K
12:53 47.03 47.05 47.00 47.02 6.2K
12:54 47.03 47.05 47.02 47.05 4.5K
12:55 47.03 47.03 47.00 47.00 43.5K
12:56 46.99 46.99 46.93 46.99 8.2K
12:57 46.99 46.99 46.94 46.96 0.4K
12:58 46.94 46.94 46.93 46.93 1.5K
12:59 46.93 46.95 46.90 46.92 12.1K
13:00 46.90 46.92 46.90 46.90 1.2K
13:01 46.94 46.94 46.90 46.90 19.9K
13:02 46.90 46.90 46.86 46.86 2.7K
13:03 46.89 46.89 46.89 46.89 0.1K
13:04 46.89 46.89 46.88 46.89 44.6K
13:05 46.88 46.89 46.88 46.89 0.6K
13:06 46.89 47.02 46.89 47.02 21.2K
13:07 47.02 47.02 46.99 47.02 2.3K
13:08 47.02 47.02 46.95 46.95 3.2K
13:09 46.95 46.97 46.95 46.97 0.6K
13:10 46.97 46.98 46.95 46.97 0.1K
13:11 46.98 46.98 46.93 46.93 12.3K
13:12 46.93 46.94 46.88 46.90 23.0K
13:13 46.90 46.90 46.90 46.90 0.0K
13:14 46.90 46.90 46.84 46.87 2.2K
13:15 46.87 46.87 46.83 46.85 1.9K
13:16 46.85 46.85 46.85 46.85 0.9K
13:17 46.85 46.89 46.84 46.88 3.1K
13:18 46.88 46.89 46.86 46.89 0.5K
13:19 46.89 46.89 46.86 46.89 1.5K
13:20 46.89 46.89 46.88 46.89 2.8K
13:21 46.89 46.89 46.84 46.84 3.8K
13:22 46.81 46.86 46.81 46.85 2.4K
13:23 46.85 46.85 46.80 46.83 7.3K
13:24 46.83 46.83 46.80 46.82 19.6K
13:25 46.82 46.82 46.75 46.75 66.6K
13:26 46.77 46.80 46.71 46.79 14.2K
13:27 46.78 46.78 46.75 46.75 1.8K
13:28 46.76 46.83 46.76 46.83 6.8K
13:29 46.83 46.83 46.79 46.79 0.5K
13:30 46.81 46.81 46.79 46.80 0.4K
13:31 46.80 46.80 46.78 46.79 0.7K
13:32 46.78 46.79 46.76 46.76 1.2K
13:33 46.79 46.79 46.76 46.79 0.2K
13:34 46.79 46.79 46.78 46.78 0.5K
13:35 46.78 46.78 46.78 46.78 0.0K
13:36 46.78 46.78 46.78 46.78 0.7K
13:37 46.78 46.78 46.75 46.78 3.6K
13:38 46.78 46.79 46.74 46.74 2.6K
13:39 46.74 46.75 46.74 46.75 2.1K
13:40 46.74 46.75 46.74 46.75 0.5K
13:41 46.75 46.81 46.75 46.81 6.2K
13:42 46.80 46.81 46.80 46.81 0.2K
13:43 46.82 46.83 46.80 46.82 4.1K
13:44 46.82 46.83 46.78 46.83 0.6K
13:45 46.83 46.84 46.82 46.84 1.1K
13:46 46.84 46.84 46.83 46.83 0.8K
13:47 46.83 46.86 46.82 46.83 6.5K
13:48 46.86 46.89 46.85 46.86 2.4K
13:49 46.89 46.89 46.87 46.87 0.3K
13:50 46.87 46.89 46.87 46.89 3.6K
13:51 46.89 46.90 46.89 46.90 1.3K
13:52 46.90 46.90 46.87 46.87 2.2K
13:53 46.86 46.86 46.84 46.84 1.6K
13:54 46.84 46.84 46.80 46.83 2.3K
13:55 46.83 46.83 46.81 46.83 1.2K
13:56 46.83 46.83 46.80 46.81 0.6K
13:57 46.82 46.82 46.80 46.82 0.3K
13:58 46.82 46.82 46.81 46.81 0.2K
13:59 46.81 46.81 46.78 46.78 5.2K
14:00 46.78 46.80 46.78 46.80 1.6K
14:01 46.78 46.79 46.78 46.78 0.8K
14:02 46.79 46.79 46.73 46.73 27.2K
14:03 46.73 46.75 46.73 46.75 0.7K
14:04 46.71 46.71 46.71 46.71 4.0K
14:05 46.71 46.74 46.71 46.74 0.6K
14:06 46.74 46.74 46.71 46.71 3.4K
14:07 46.71 46.74 46.71 46.74 2.9K
14:08 46.71 46.74 46.71 46.71 21.7K
14:09 46.73 46.73 46.71 46.71 4.3K
14:10 46.71 46.71 46.71 46.71 0.8K
14:11 46.69 46.69 46.61 46.61 12.4K
14:12 46.61 46.61 46.60 46.60 5.7K
14:13 46.60 46.60 46.55 46.60 7.1K
14:14 46.60 46.60 46.60 46.60 7.9K
14:15 46.60 46.64 46.60 46.61 4.2K
14:16 46.60 46.60 46.60 46.60 0.1K
14:17 46.60 46.63 46.59 46.59 5.2K
14:18 46.59 46.59 46.59 46.59 1.4K
14:19 46.60 46.62 46.59 46.59 1.3K
14:20 46.59 46.60 46.57 46.57 3.3K
14:21 46.55 46.55 46.55 46.55 2.2K
14:22 46.55 46.57 46.55 46.57 0.8K
14:23 46.57 46.60 46.57 46.60 2.2K
14:24 46.60 46.65 46.60 46.65 13.2K
14:25 46.60 46.60 46.55 46.58 25.8K
14:26 46.59 46.59 46.55 46.59 0.6K
14:27 46.61 46.66 46.61 46.66 2.9K
14:28 46.66 46.66 46.60 46.60 9.9K
14:29 46.63 46.64 46.63 46.64 3.3K
14:30 46.65 46.67 46.65 46.67 4.4K
14:31 46.67 46.70 46.64 46.70 6.1K
14:32 46.65 46.67 46.65 46.67 0.3K
14:33 46.60 46.65 46.60 46.65 15.2K
14:34 46.61 46.61 46.60 46.60 2.3K
14:35 46.64 46.64 46.60 46.60 0.8K
14:36 46.62 46.62 46.57 46.59 1.1K
14:37 46.57 46.60 46.57 46.60 4.2K
14:38 46.62 46.64 46.60 46.64 20.6K
14:39 46.64 46.68 46.64 46.67 7.0K
14:40 46.63 46.63 46.60 46.60 0.6K
14:41 46.60 46.62 46.60 46.60 0.1K
14:42 46.60 46.62 46.60 46.61 2.5K
14:43 46.64 46.64 46.60 46.60 3.2K
14:44 46.58 46.61 46.58 46.61 0.8K
14:45 46.61 46.61 46.61 46.61 0.0K
14:46 46.64 46.64 46.61 46.61 15.5K
14:47 46.64 46.68 46.64 46.68 5.8K
14:48 46.64 46.69 46.64 46.64 5.0K
14:49 46.67 46.67 46.63 46.64 1.3K
14:50 46.64 46.70 46.63 46.70 10.5K
14:51 46.71 46.71 46.69 46.70 12.5K
14:52 46.70 46.70 46.67 46.67 2.8K
14:53 46.67 46.68 46.62 46.65 23.2K
14:54 46.68 46.69 46.65 46.65 1.4K
14:55 46.68 46.68 46.63 46.66 6.2K
14:56 46.61 46.70 46.61 46.66 23.4K
14:57 46.71 46.71 46.69 46.71 5.7K
14:58 46.72 46.75 46.72 46.74 2.3K
14:59 46.74 46.80 46.74 46.76 7.7K
15:00 46.77 46.77 46.67 46.69 3.5K
15:01 46.66 46.68 46.61 46.67 18.2K
15:02 46.70 46.71 46.63 46.69 6.0K
15:03 46.64 46.67 46.60 46.60 4.1K
15:04 46.63 46.63 46.59 46.59 2.4K
15:05 46.62 46.74 46.60 46.60 52.8K
15:06 46.61 46.64 46.58 46.64 16.2K
15:07 46.64 46.64 46.61 46.62 2.9K
15:08 46.61 46.63 46.58 46.63 2.8K
15:09 46.55 46.59 46.53 46.54 58.4K
15:10 46.52 46.52 46.36 46.36 56.5K
15:11 46.39 46.49 46.36 46.49 10.9K
15:12 46.44 46.46 46.40 46.46 15.6K
15:13 46.42 46.43 46.36 46.36 7.7K
15:14 46.39 46.39 46.36 46.39 11.8K
15:15 46.38 46.38 46.32 46.35 22.9K
15:16 46.36 46.39 46.31 46.39 43.1K
15:17 46.40 46.43 46.38 46.43 8.0K
15:18 46.44 46.44 46.36 46.38 9.5K
15:19 46.37 46.37 46.31 46.35 25.8K
15:20 46.34 46.37 46.28 46.31 19.6K
15:21 46.33 46.36 46.32 46.36 12.5K
15:22 46.36 46.37 46.34 46.36 4.8K
15:23 46.38 46.44 46.37 46.39 18.2K
15:24 46.38 46.39 46.34 46.37 20.3K
15:25 46.39 46.44 46.34 46.34 24.8K
15:26 46.37 46.39 46.33 46.34 5.1K
15:27 46.36 46.43 46.36 46.41 26.9K
15:28 46.39 46.39 46.30 46.37 22.1K
15:29 46.38 46.46 46.36 46.46 23.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし