NHPC Ltd (NHPC)

NHPC
🏛️ インド →
86.37
最終更新: 2025-10-01
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 78.34 78.34 78.34 78.34 33.5K
09:15 77.99 78.24 77.99 78.24 231.9K
09:16 78.24 78.31 78.16 78.25 107.2K
09:17 78.20 78.20 78.10 78.19 64.0K
09:18 78.13 78.13 78.02 78.02 42.9K
09:19 78.04 78.06 78.00 78.01 103.4K
09:20 78.07 78.22 78.07 78.22 42.9K
09:21 78.22 78.27 78.22 78.24 61.0K
09:22 78.21 78.21 78.17 78.17 24.2K
09:23 78.17 78.17 78.14 78.14 11.9K
09:24 78.14 78.15 78.13 78.15 16.9K
09:25 78.15 78.15 78.05 78.07 82.5K
09:26 78.08 78.08 77.93 77.93 47.9K
09:27 77.93 77.96 77.91 77.92 38.0K
09:28 77.95 77.95 77.83 77.86 48.8K
09:29 77.88 77.88 77.81 77.83 16.9K
09:30 77.83 77.83 77.71 77.72 242.0K
09:31 77.73 77.74 77.66 77.69 48.6K
09:32 77.69 77.69 77.61 77.61 27.9K
09:33 77.64 77.65 77.60 77.62 36.2K
09:34 77.62 77.62 77.55 77.55 56.8K
09:35 77.57 77.59 77.54 77.54 28.5K
09:36 77.54 77.57 77.43 77.47 77.5K
09:37 77.45 77.47 77.42 77.42 11.6K
09:38 77.56 77.72 77.56 77.68 64.8K
09:39 77.66 77.75 77.64 77.73 60.6K
09:40 77.75 77.83 77.73 77.83 27.2K
09:41 77.83 77.85 77.79 77.85 25.9K
09:42 77.84 77.85 77.76 77.76 23.2K
09:43 77.77 77.78 77.68 77.68 28.1K
09:44 77.67 77.67 77.60 77.64 15.3K
09:45 77.61 77.63 77.61 77.61 12.4K
09:46 77.58 77.62 77.55 77.57 27.0K
09:47 77.57 77.57 77.53 77.56 10.1K
09:48 77.57 77.58 77.55 77.58 36.9K
09:49 77.57 77.58 77.55 77.55 13.8K
09:50 77.57 77.62 77.57 77.58 20.3K
09:51 77.61 77.63 77.60 77.63 5.9K
09:52 77.64 77.67 77.59 77.59 15.8K
09:53 77.60 77.60 77.55 77.60 18.0K
09:54 77.58 77.60 77.57 77.58 4.1K
09:55 77.56 77.57 77.52 77.52 8.7K
09:56 77.52 77.68 77.52 77.60 42.5K
09:57 77.61 77.63 77.61 77.63 8.3K
09:58 77.61 77.62 77.46 77.46 68.7K
09:59 77.47 77.56 77.46 77.53 56.9K
10:00 77.53 77.55 77.50 77.55 5.2K
10:01 77.55 77.56 77.51 77.55 3.2K
10:02 77.54 77.54 77.42 77.48 17.8K
10:03 77.48 77.48 77.40 77.42 13.5K
10:04 77.42 77.42 77.31 77.31 44.0K
10:05 77.30 77.48 77.30 77.48 50.5K
10:06 77.44 77.44 77.41 77.42 3.3K
10:07 77.42 77.43 77.32 77.36 11.4K
10:08 77.39 77.39 77.30 77.32 9.1K
10:09 77.31 77.39 77.31 77.38 6.3K
10:10 77.39 77.40 77.33 77.33 14.4K
10:11 77.37 77.37 77.32 77.37 7.6K
10:12 77.38 77.48 77.38 77.45 97.3K
10:13 77.45 77.45 77.42 77.44 11.9K
10:14 77.42 77.42 77.39 77.40 3.0K
10:15 77.39 77.39 77.29 77.30 17.2K
10:16 77.31 77.34 77.23 77.25 52.1K
10:17 77.28 77.28 77.25 77.25 11.6K
10:18 77.25 77.25 77.22 77.24 28.2K
10:19 77.24 77.25 77.20 77.20 15.0K
10:20 77.20 77.32 77.20 77.28 14.4K
10:21 77.31 77.37 77.30 77.37 9.8K
10:22 77.37 77.46 77.37 77.40 14.0K
10:23 77.42 77.44 77.41 77.42 21.0K
10:24 77.46 77.49 77.45 77.45 60.7K
10:25 77.46 77.46 77.42 77.42 14.2K
10:26 77.42 77.43 77.31 77.43 27.5K
10:27 77.42 77.51 77.42 77.51 22.2K
10:28 77.51 77.51 77.39 77.39 20.7K
10:29 77.39 77.39 77.31 77.35 70.7K
10:30 77.38 77.46 77.35 77.35 21.2K
10:31 77.43 77.47 77.43 77.47 15.9K
10:32 77.47 77.48 77.37 77.40 9.9K
10:33 77.40 77.42 77.40 77.41 10.1K
10:34 77.42 77.45 77.42 77.45 4.9K
10:35 77.46 77.46 77.38 77.38 18.7K
10:36 77.39 77.43 77.39 77.39 4.8K
10:37 77.39 77.51 77.38 77.48 24.3K
10:38 77.49 77.52 77.47 77.52 5.3K
10:39 77.52 77.56 77.46 77.52 46.3K
10:40 77.50 77.59 77.50 77.59 16.1K
10:41 77.56 77.58 77.52 77.58 36.5K
10:42 77.55 77.55 77.50 77.55 70.6K
10:43 77.54 77.64 77.52 77.64 14.9K
10:44 77.64 77.64 77.62 77.64 5.1K
10:45 77.64 77.65 77.54 77.57 27.8K
10:46 77.57 77.60 77.57 77.59 9.3K
10:47 77.67 77.85 77.67 77.78 70.9K
10:48 77.76 77.88 77.75 77.84 114.7K
10:49 77.85 77.85 77.77 77.77 26.1K
10:50 77.77 77.77 77.71 77.72 7.0K
10:51 77.71 77.72 77.68 77.72 8.5K
10:52 77.70 77.70 77.65 77.69 3.7K
10:53 77.69 77.69 77.65 77.65 9.0K
10:54 77.63 77.66 77.63 77.66 9.5K
10:55 77.64 77.66 77.60 77.60 34.4K
10:56 77.63 77.63 77.62 77.63 9.1K
10:57 77.60 77.63 77.60 77.62 1.9K
10:58 77.60 77.62 77.59 77.60 12.0K
10:59 77.60 77.60 77.57 77.57 16.5K
11:00 77.57 77.58 77.55 77.55 20.1K
11:01 77.55 77.55 77.52 77.52 154.7K
11:02 77.44 77.50 77.43 77.50 39.1K
11:03 77.48 77.50 77.46 77.50 12.6K
11:04 77.50 77.50 77.44 77.46 38.0K
11:05 77.46 77.47 77.44 77.45 14.9K
11:06 77.45 77.47 77.44 77.45 6.6K
11:07 77.43 77.44 77.37 77.37 40.6K
11:08 77.28 77.30 77.27 77.30 203.2K
11:09 77.30 77.32 77.29 77.30 27.1K
11:10 77.29 77.35 77.29 77.35 87.3K
11:11 77.35 77.35 77.33 77.35 8.1K
11:12 77.35 77.38 77.33 77.33 67.1K
11:13 77.33 77.33 77.33 77.33 10.1K
11:14 77.33 77.33 77.30 77.33 17.9K
11:15 77.33 77.33 77.29 77.29 42.9K
11:16 77.30 77.30 77.29 77.30 12.4K
11:17 77.30 77.30 77.29 77.30 21.1K
11:18 77.30 77.30 77.29 77.30 21.1K
11:19 77.30 77.30 77.28 77.28 10.9K
11:20 77.30 77.30 77.24 77.25 40.7K
11:21 77.25 77.26 77.22 77.26 35.4K
11:22 77.26 77.26 77.23 77.25 12.2K
11:23 77.25 77.25 77.21 77.25 11.5K
11:24 77.28 77.34 77.26 77.34 15.8K
11:25 77.34 77.35 77.33 77.35 6.6K
11:26 77.35 77.38 77.35 77.36 4.0K
11:27 77.36 77.38 77.31 77.35 17.4K
11:28 77.35 77.49 77.35 77.46 30.9K
11:29 77.46 77.50 77.46 77.50 6.7K
11:30 77.52 77.57 77.50 77.57 16.0K
11:31 77.58 77.58 77.55 77.58 2.8K
11:32 77.58 77.59 77.56 77.58 41.2K
11:33 77.58 77.59 77.49 77.50 37.6K
11:34 77.48 77.51 77.47 77.49 10.2K
11:35 77.50 77.50 77.48 77.50 11.3K
11:36 77.48 77.50 77.48 77.49 12.0K
11:37 77.49 77.59 77.49 77.56 59.9K
11:38 77.57 77.58 77.53 77.53 21.9K
11:39 77.54 77.55 77.53 77.55 3.1K
11:40 77.54 77.56 77.41 77.41 62.5K
11:41 77.41 77.48 77.41 77.48 6.1K
11:42 77.48 77.49 77.47 77.49 3.4K
11:43 77.49 77.52 77.48 77.52 10.0K
11:44 77.54 77.55 77.51 77.53 29.2K
11:45 77.53 77.55 77.53 77.54 6.2K
11:46 77.54 77.55 77.53 77.54 5.5K
11:47 77.53 77.55 77.50 77.52 31.4K
11:48 77.51 77.52 77.46 77.48 22.3K
11:49 77.45 77.47 77.45 77.47 14.6K
11:50 77.47 77.49 77.42 77.42 26.8K
11:51 77.45 77.47 77.40 77.40 39.7K
11:52 77.43 77.43 77.36 77.40 39.3K
11:53 77.40 77.42 77.38 77.42 17.3K
11:54 77.41 77.42 77.41 77.42 5.3K
11:55 77.42 77.43 77.41 77.43 4.0K
11:56 77.43 77.43 77.40 77.42 32.7K
11:57 77.42 77.43 77.39 77.43 4.7K
11:58 77.43 77.43 77.41 77.43 4.5K
11:59 77.43 77.44 77.41 77.44 22.1K
12:00 77.43 77.43 77.40 77.40 8.1K
12:01 77.35 77.35 77.31 77.31 17.1K
12:02 77.30 77.31 77.27 77.28 25.4K
12:03 77.25 77.27 77.25 77.27 22.7K
12:04 77.27 77.28 77.25 77.28 6.9K
12:05 77.28 77.28 77.19 77.21 108.1K
12:06 77.19 77.27 77.19 77.27 20.0K
12:07 77.27 77.28 77.25 77.27 9.4K
12:08 77.27 77.29 77.26 77.29 4.3K
12:09 77.28 77.29 77.27 77.29 1.9K
12:10 77.27 77.29 77.27 77.29 5.7K
12:11 77.28 77.30 77.28 77.28 8.5K
12:12 77.28 77.30 77.28 77.29 6.3K
12:13 77.29 77.30 77.29 77.29 6.9K
12:14 77.29 77.33 77.29 77.33 29.2K
12:15 77.33 77.34 77.30 77.34 5.7K
12:16 77.33 77.34 77.31 77.33 2.9K
12:17 77.34 77.34 77.33 77.34 8.4K
12:18 77.34 77.34 77.30 77.32 3.3K
12:19 77.32 77.32 77.32 77.32 6.4K
12:20 77.26 77.27 77.21 77.21 21.9K
12:21 77.23 77.23 77.15 77.18 40.7K
12:22 77.16 77.20 77.16 77.18 18.9K
12:23 77.18 77.20 77.17 77.18 9.5K
12:24 77.21 77.21 77.20 77.20 5.6K
12:25 77.20 77.21 77.20 77.21 3.6K
12:26 77.21 77.21 77.17 77.17 15.4K
12:27 77.19 77.19 77.15 77.15 14.9K
12:28 77.16 77.16 77.10 77.11 15.9K
12:29 77.10 77.12 77.06 77.06 43.6K
12:30 77.05 77.05 77.01 77.01 45.4K
12:31 77.04 77.04 77.02 77.04 14.7K
12:32 77.02 77.04 77.02 77.03 17.6K
12:33 77.04 77.05 77.03 77.05 65.9K
12:34 77.05 77.06 77.04 77.05 14.2K
12:35 77.06 77.11 77.04 77.11 22.3K
12:36 77.13 77.14 77.10 77.11 6.0K
12:37 77.09 77.11 77.06 77.06 25.4K
12:38 77.06 77.10 77.04 77.04 31.1K
12:39 77.04 77.05 77.01 77.01 28.1K
12:40 77.01 77.05 77.01 77.03 13.0K
12:41 77.04 77.07 77.03 77.05 16.7K
12:42 77.06 77.09 77.05 77.09 4.3K
12:43 77.07 77.10 77.05 77.05 34.2K
12:44 77.05 77.05 77.02 77.03 15.9K
12:45 77.03 77.03 77.03 77.03 3.1K
12:46 77.02 77.03 77.01 77.03 12.4K
12:47 77.03 77.03 76.96 76.96 282.0K
12:48 76.98 77.02 76.92 77.02 46.2K
12:49 77.02 77.02 77.00 77.02 10.8K
12:50 77.02 77.07 77.02 77.07 10.1K
12:51 77.05 77.07 77.01 77.03 6.4K
12:52 77.04 77.04 77.00 77.00 8.0K
12:53 77.04 77.04 77.00 77.04 3.4K
12:54 77.03 77.03 77.00 77.02 4.7K
12:55 77.00 77.00 76.95 76.98 27.8K
12:56 76.98 77.02 76.96 77.02 14.0K
12:57 77.02 77.04 77.01 77.02 16.7K
12:58 77.01 77.03 76.97 76.99 15.6K
12:59 76.99 77.00 76.97 77.00 6.0K
13:00 76.98 76.99 76.97 76.97 3.5K
13:01 76.98 76.98 76.95 76.98 5.9K
13:02 76.95 76.98 76.95 76.95 14.4K
13:03 76.95 76.97 76.95 76.95 10.4K
13:04 76.97 76.97 76.95 76.97 7.2K
13:05 76.95 77.03 76.95 77.01 21.8K
13:06 77.00 77.06 77.00 77.06 16.8K
13:07 77.04 77.04 77.00 77.04 5.4K
13:08 77.04 77.04 76.96 76.96 9.0K
13:09 76.99 77.03 76.97 77.01 9.0K
13:10 77.02 77.04 77.01 77.02 7.4K
13:11 77.03 77.03 76.94 76.97 80.6K
13:12 76.86 76.86 76.70 76.80 429.4K
13:13 76.80 76.84 76.80 76.83 14.8K
13:14 76.83 76.85 76.81 76.82 37.3K
13:15 76.77 76.85 76.77 76.83 53.4K
13:16 76.85 76.91 76.83 76.90 44.6K
13:17 76.93 76.93 76.87 76.90 7.8K
13:18 76.90 76.91 76.86 76.91 4.6K
13:19 76.90 76.93 76.90 76.92 11.8K
13:20 76.93 76.94 76.92 76.94 4.7K
13:21 77.00 77.01 76.93 76.96 51.5K
13:22 76.93 76.96 76.72 76.80 362.0K
13:23 76.78 76.82 76.78 76.82 14.2K
13:24 76.82 76.82 76.79 76.79 13.1K
13:25 76.79 76.82 76.78 76.78 31.9K
13:26 76.77 76.82 76.73 76.82 53.0K
13:27 76.82 76.82 76.71 76.76 25.9K
13:28 76.81 76.85 76.77 76.79 26.9K
13:29 76.79 76.81 76.79 76.81 7.3K
13:30 76.81 76.82 76.80 76.82 5.8K
13:31 76.82 76.83 76.82 76.83 3.7K
13:32 76.83 76.87 76.82 76.85 9.4K
13:33 76.85 76.87 76.82 76.85 6.7K
13:34 76.85 76.85 76.76 76.76 40.7K
13:35 76.77 76.77 76.74 76.74 11.1K
13:36 76.74 76.74 76.72 76.74 19.8K
13:37 76.74 76.76 76.74 76.76 4.5K
13:38 76.76 76.76 76.71 76.74 19.4K
13:39 76.74 76.74 76.64 76.70 70.6K
13:40 76.70 76.72 76.67 76.71 7.9K
13:41 76.70 76.70 76.67 76.70 39.5K
13:42 76.67 76.71 76.67 76.71 24.5K
13:43 76.70 76.72 76.70 76.72 5.5K
13:44 76.71 76.99 76.71 76.90 164.0K
13:45 76.90 77.14 76.90 77.14 193.6K
13:46 77.14 77.14 77.03 77.05 63.8K
13:47 77.00 77.25 77.00 77.25 102.5K
13:48 77.25 77.25 77.20 77.22 64.2K
13:49 77.23 77.23 77.21 77.22 30.6K
13:50 77.22 77.25 77.21 77.22 47.7K
13:51 77.22 77.34 77.22 77.31 77.5K
13:52 77.31 77.38 77.31 77.35 52.7K
13:53 77.30 77.32 77.25 77.28 46.6K
13:54 77.28 77.33 77.21 77.24 87.9K
13:55 77.22 77.28 77.22 77.26 12.5K
13:56 77.26 77.28 77.24 77.25 18.8K
13:57 77.24 77.24 77.16 77.16 12.1K
13:58 77.18 77.24 77.16 77.24 57.5K
13:59 77.24 77.24 77.06 77.11 34.9K
14:00 77.11 77.11 77.08 77.09 20.0K
14:01 77.09 77.22 77.02 77.22 134.1K
14:02 77.23 77.23 77.10 77.13 55.3K
14:03 77.11 77.13 77.10 77.13 60.2K
14:04 77.12 77.13 77.10 77.13 5.7K
14:05 77.10 77.13 77.10 77.12 10.2K
14:06 77.12 77.19 77.10 77.10 142.9K
14:07 77.07 77.20 77.07 77.20 88.4K
14:08 77.18 77.30 77.15 77.30 93.6K
14:09 77.30 77.35 77.30 77.33 44.1K
14:10 77.33 77.33 77.31 77.33 33.3K
14:11 77.34 77.34 77.31 77.32 20.8K
14:12 77.31 77.34 77.30 77.34 20.4K
14:13 77.34 77.34 77.28 77.31 73.0K
14:14 77.32 77.35 77.31 77.35 22.3K
14:15 77.35 77.44 77.32 77.44 55.3K
14:16 77.45 77.58 77.43 77.55 146.7K
14:17 77.59 77.59 77.51 77.51 24.9K
14:18 77.53 77.57 77.52 77.54 20.9K
14:19 77.51 77.54 77.51 77.54 5.5K
14:20 77.54 77.58 77.36 77.54 133.0K
14:21 77.59 77.63 77.59 77.61 33.0K
14:22 77.62 77.62 77.56 77.61 38.6K
14:23 77.60 77.60 77.52 77.52 25.8K
14:24 77.55 77.55 77.50 77.50 14.9K
14:25 77.47 77.47 77.36 77.36 9.4K
14:26 77.36 77.37 77.35 77.37 17.2K
14:27 77.37 77.37 77.33 77.37 28.0K
14:28 77.37 77.37 77.34 77.34 31.1K
14:29 77.34 77.37 77.34 77.37 6.9K
14:30 77.37 77.37 77.34 77.35 9.5K
14:31 77.35 77.37 77.35 77.35 9.0K
14:32 77.35 77.36 77.35 77.36 9.1K
14:33 77.36 77.36 77.35 77.35 9.7K
14:34 77.35 77.41 77.35 77.40 34.2K
14:35 77.36 77.40 77.34 77.37 14.6K
14:36 77.37 77.37 77.31 77.35 12.5K
14:37 77.36 77.37 77.35 77.35 9.6K
14:38 77.35 77.35 77.33 77.35 14.8K
14:39 77.35 77.35 77.32 77.35 9.9K
14:40 77.35 77.35 77.34 77.34 7.8K
14:41 77.34 77.37 77.34 77.36 43.5K
14:42 77.35 77.38 77.35 77.35 24.9K
14:43 77.36 77.37 77.33 77.35 23.6K
14:44 77.34 77.35 77.32 77.35 5.8K
14:45 77.35 77.36 77.35 77.35 10.0K
14:46 77.36 77.36 77.35 77.35 8.6K
14:47 77.36 77.37 77.35 77.37 15.0K
14:48 77.37 77.45 77.37 77.45 75.5K
14:49 77.45 77.52 77.45 77.51 219.9K
14:50 77.52 77.56 77.51 77.54 73.5K
14:51 77.56 77.57 77.55 77.57 57.4K
14:52 77.57 77.59 77.57 77.59 26.7K
14:53 77.59 77.60 77.51 77.55 31.2K
14:54 77.55 77.58 77.55 77.58 24.1K
14:55 77.55 77.58 77.48 77.52 99.1K
14:56 77.52 77.54 77.52 77.54 13.2K
14:57 77.55 77.55 77.52 77.54 15.4K
14:58 77.52 77.52 77.51 77.51 20.5K
14:59 77.52 77.59 77.52 77.57 85.8K
15:00 77.55 77.55 77.39 77.43 87.1K
15:01 77.43 77.43 77.26 77.26 79.4K
15:02 77.27 77.33 77.27 77.32 36.3K
15:03 77.33 77.42 77.33 77.42 38.4K
15:04 77.37 77.42 77.37 77.42 69.1K
15:05 77.40 77.43 77.38 77.42 38.9K
15:06 77.41 77.44 77.41 77.44 84.5K
15:07 77.45 77.45 77.39 77.39 52.9K
15:08 77.37 77.37 77.30 77.30 113.1K
15:09 77.30 77.30 77.25 77.27 71.9K
15:10 77.26 77.27 77.21 77.24 131.9K
15:11 77.24 77.25 77.22 77.25 86.1K
15:12 77.15 77.19 77.15 77.19 66.4K
15:13 77.17 77.20 77.17 77.20 45.5K
15:14 77.16 77.17 77.13 77.15 59.7K
15:15 77.11 77.19 77.11 77.19 147.1K
15:16 77.14 77.19 77.14 77.14 57.1K
15:17 77.14 77.15 77.11 77.11 31.8K
15:18 77.12 77.13 77.12 77.12 53.2K
15:19 77.12 77.15 77.10 77.10 49.0K
15:20 77.13 77.14 77.11 77.14 98.0K
15:21 77.14 77.15 77.14 77.14 17.1K
15:22 77.15 77.16 77.15 77.16 23.3K
15:23 77.16 77.17 77.16 77.17 38.7K
15:24 77.16 77.16 77.10 77.13 62.9K
15:25 77.13 77.14 77.12 77.13 30.1K
15:26 77.10 77.15 77.07 77.15 113.6K
15:27 77.14 77.14 77.11 77.13 54.4K
15:28 77.13 77.19 77.13 77.19 47.5K
15:29 77.22 77.28 77.19 77.23 52.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし