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 78.00 78.00 78.00 78.00 74.1K
09:15 77.80 78.60 77.80 78.53 422.2K
09:16 78.51 78.61 78.48 78.61 355.5K
09:17 78.58 78.75 78.57 78.72 145.9K
09:18 78.70 78.70 78.43 78.50 175.2K
09:19 78.51 78.51 78.32 78.48 77.7K
09:20 78.49 78.58 78.47 78.52 38.8K
09:21 78.52 78.55 78.50 78.55 28.7K
09:22 78.47 78.53 78.47 78.50 57.1K
09:23 78.47 78.60 78.47 78.59 54.2K
09:24 78.58 78.58 78.40 78.40 49.5K
09:25 78.39 78.45 78.37 78.45 55.0K
09:26 78.45 78.46 78.42 78.43 11.3K
09:27 78.43 78.43 78.37 78.37 11.1K
09:28 78.39 78.39 78.38 78.39 58.2K
09:29 78.39 78.39 78.35 78.35 9.6K
09:30 78.34 78.37 78.31 78.37 27.8K
09:31 78.35 78.38 78.35 78.36 34.3K
09:32 78.38 78.38 78.32 78.32 32.2K
09:33 78.37 78.48 78.36 78.42 112.0K
09:34 78.44 78.48 78.40 78.48 12.9K
09:35 78.48 78.48 78.44 78.44 16.1K
09:36 78.48 78.57 78.48 78.57 65.4K
09:37 78.57 78.58 78.54 78.56 39.0K
09:38 78.55 78.59 78.51 78.55 26.5K
09:39 78.58 78.58 78.44 78.48 105.1K
09:40 78.48 78.50 78.36 78.50 14.8K
09:41 78.50 78.50 78.46 78.50 3.5K
09:42 78.50 78.57 78.48 78.57 73.1K
09:43 78.57 78.58 78.54 78.54 10.3K
09:44 78.54 78.57 78.53 78.57 10.4K
09:45 78.57 78.70 78.57 78.69 27.6K
09:46 78.73 78.78 78.69 78.70 80.6K
09:47 78.70 78.75 78.66 78.75 15.8K
09:48 78.75 78.78 78.75 78.78 19.2K
09:49 78.78 78.78 78.75 78.75 28.8K
09:50 78.76 78.77 78.72 78.75 24.4K
09:51 78.75 78.76 78.73 78.74 14.2K
09:52 78.71 78.74 78.66 78.70 13.3K
09:53 78.67 78.74 78.66 78.74 16.6K
09:54 78.72 78.74 78.69 78.74 8.5K
09:55 78.74 78.74 78.70 78.73 8.6K
09:56 78.73 78.74 78.72 78.73 14.6K
09:57 78.73 78.73 78.65 78.71 25.4K
09:58 78.71 78.74 78.66 78.70 11.5K
09:59 78.74 78.74 78.65 78.65 14.8K
10:00 78.69 78.69 78.65 78.65 26.2K
10:01 78.74 78.76 78.72 78.75 74.8K
10:02 78.76 78.77 78.76 78.76 6.7K
10:03 78.76 78.76 78.72 78.72 11.8K
10:04 78.73 78.73 78.69 78.72 6.9K
10:05 78.72 78.72 78.68 78.68 8.4K
10:06 78.68 78.68 78.57 78.57 26.4K
10:07 78.59 78.68 78.59 78.64 10.7K
10:08 78.65 78.68 78.55 78.68 86.5K
10:09 78.72 78.96 78.68 78.91 118.9K
10:10 78.86 78.90 78.86 78.88 7.1K
10:11 78.89 78.89 78.82 78.86 22.7K
10:12 78.86 78.90 78.83 78.90 44.9K
10:13 78.90 78.95 78.90 78.93 18.0K
10:14 78.93 78.94 78.90 78.93 5.7K
10:15 78.90 78.92 78.86 78.90 28.4K
10:16 78.90 78.93 78.88 78.93 22.9K
10:17 78.93 78.93 78.86 78.86 13.9K
10:18 78.89 78.89 78.81 78.81 24.0K
10:19 78.81 78.84 78.76 78.82 38.9K
10:20 78.81 78.81 78.76 78.76 19.8K
10:21 78.75 78.76 78.67 78.71 50.4K
10:22 78.65 78.69 78.61 78.61 29.3K
10:23 78.63 78.63 78.61 78.62 5.9K
10:24 78.62 78.65 78.61 78.63 31.9K
10:25 78.65 78.70 78.63 78.68 11.3K
10:26 78.70 78.70 78.68 78.70 3.1K
10:27 78.70 78.70 78.68 78.68 7.2K
10:28 78.70 78.70 78.68 78.70 14.8K
10:29 78.70 78.70 78.68 78.68 7.2K
10:30 78.70 78.70 78.66 78.68 23.9K
10:31 78.66 78.70 78.66 78.68 9.3K
10:32 78.68 78.68 78.65 78.66 5.4K
10:33 78.67 78.72 78.66 78.72 37.8K
10:34 78.72 78.73 78.68 78.69 5.5K
10:35 78.68 78.68 78.41 78.47 65.6K
10:36 78.47 78.47 78.43 78.47 9.3K
10:37 78.47 78.47 78.45 78.47 5.0K
10:38 78.45 78.45 78.38 78.38 24.2K
10:39 78.38 78.39 78.30 78.31 15.9K
10:40 78.35 78.39 78.33 78.39 7.0K
10:41 78.37 78.45 78.37 78.45 4.7K
10:42 78.45 78.48 78.42 78.48 4.0K
10:43 78.49 78.52 78.47 78.51 9.5K
10:44 78.51 78.51 78.50 78.50 2.8K
10:45 78.51 78.51 78.48 78.50 5.7K
10:46 78.52 78.65 78.52 78.59 24.2K
10:47 78.61 78.61 78.56 78.61 2.3K
10:48 78.55 78.55 78.52 78.54 3.4K
10:49 78.51 78.54 78.51 78.51 9.6K
10:50 78.55 78.56 78.51 78.56 6.2K
10:51 78.56 78.60 78.53 78.60 6.5K
10:52 78.60 78.60 78.55 78.55 3.2K
10:53 78.59 78.59 78.57 78.57 2.4K
10:54 78.53 78.56 78.50 78.50 11.1K
10:55 78.53 78.54 78.48 78.48 5.8K
10:56 78.48 78.53 78.48 78.52 1.6K
10:57 78.49 78.53 78.49 78.53 1.9K
10:58 78.53 78.53 78.51 78.53 1.6K
10:59 78.53 78.53 78.49 78.50 9.6K
11:00 78.50 78.57 78.50 78.57 12.8K
11:01 78.55 78.58 78.53 78.58 3.9K
11:02 78.58 78.60 78.58 78.60 4.6K
11:03 78.57 78.60 78.57 78.60 1.4K
11:04 78.57 78.58 78.54 78.55 4.2K
11:05 78.55 78.56 78.46 78.48 7.0K
11:06 78.46 78.48 78.36 78.41 19.6K
11:07 78.41 78.48 78.41 78.48 5.4K
11:08 78.48 78.49 78.44 78.47 13.4K
11:09 78.44 78.48 78.44 78.47 1.6K
11:10 78.44 78.50 78.44 78.48 2.4K
11:11 78.48 78.48 78.44 78.44 3.8K
11:12 78.44 78.48 78.43 78.46 10.0K
11:13 78.46 78.47 78.43 78.47 8.0K
11:14 78.47 78.48 78.47 78.48 2.8K
11:15 78.48 78.48 78.45 78.48 3.2K
11:16 78.48 78.48 78.45 78.45 3.1K
11:17 78.44 78.58 78.44 78.57 35.0K
11:18 78.54 78.58 78.53 78.57 17.9K
11:19 78.57 78.57 78.40 78.40 72.2K
11:20 78.41 78.46 78.41 78.45 0.8K
11:21 78.41 78.45 78.40 78.45 8.2K
11:22 78.44 78.45 78.40 78.45 4.6K
11:23 78.42 78.46 78.41 78.42 9.2K
11:24 78.43 78.44 78.43 78.43 1.9K
11:25 78.41 78.46 78.40 78.45 5.5K
11:26 78.44 78.46 78.40 78.46 66.2K
11:27 78.50 78.50 78.44 78.47 3.5K
11:28 78.45 78.48 78.45 78.45 0.7K
11:29 78.48 78.49 78.45 78.49 7.8K
11:30 78.49 78.49 78.45 78.48 0.7K
11:31 78.45 78.49 78.45 78.49 0.6K
11:32 78.47 78.49 78.45 78.45 3.6K
11:33 78.48 78.50 78.45 78.45 3.8K
11:34 78.47 78.50 78.47 78.49 2.5K
11:35 78.46 78.48 78.45 78.46 2.8K
11:36 78.46 78.48 78.44 78.47 10.7K
11:37 78.46 78.49 78.43 78.49 1.5K
11:38 78.49 78.49 78.48 78.48 0.8K
11:39 78.49 78.55 78.47 78.55 5.4K
11:40 78.54 78.54 78.49 78.50 51.6K
11:41 78.50 78.54 78.50 78.50 0.9K
11:42 78.52 78.53 78.48 78.50 3.6K
11:43 78.50 78.51 78.49 78.50 2.1K
11:44 78.47 78.53 78.47 78.53 1.0K
11:45 78.53 78.58 78.53 78.58 7.7K
11:46 78.52 78.52 78.47 78.50 13.5K
11:47 78.50 78.50 78.46 78.50 0.3K
11:48 78.41 78.45 78.41 78.41 11.7K
11:49 78.41 78.41 78.33 78.36 22.0K
11:50 78.37 78.39 78.34 78.39 1.9K
11:51 78.40 78.41 78.39 78.39 5.0K
11:52 78.34 78.40 78.34 78.40 19.6K
11:53 78.35 78.40 78.35 78.35 1.7K
11:54 78.35 78.39 78.35 78.35 2.5K
11:55 78.39 78.41 78.35 78.41 2.3K
11:56 78.37 78.39 78.25 78.25 40.1K
11:57 78.25 78.30 78.25 78.30 18.6K
11:58 78.26 78.30 78.26 78.30 1.8K
11:59 78.31 78.31 78.27 78.30 2.8K
12:00 78.31 78.35 78.29 78.35 1.6K
12:01 78.32 78.45 78.32 78.39 7.9K
12:02 78.40 78.47 78.38 78.43 4.4K
12:03 78.37 78.42 78.36 78.40 3.1K
12:04 78.37 78.40 78.37 78.39 0.5K
12:05 78.38 78.39 78.35 78.38 0.6K
12:06 78.39 78.42 78.39 78.42 0.6K
12:07 78.42 78.42 78.39 78.42 1.1K
12:08 78.39 78.43 78.39 78.42 3.4K
12:09 78.44 78.45 78.42 78.42 1.2K
12:10 78.45 78.45 78.42 78.42 0.2K
12:11 78.45 78.45 78.40 78.42 0.8K
12:12 78.42 78.42 78.40 78.42 1.5K
12:13 78.42 78.42 78.40 78.42 1.4K
12:14 78.40 78.42 78.39 78.42 3.0K
12:15 78.39 78.45 78.39 78.44 1.7K
12:16 78.44 78.44 78.38 78.44 5.5K
12:17 78.45 78.45 78.40 78.44 3.4K
12:18 78.40 78.44 78.40 78.43 2.9K
12:19 78.40 78.43 78.34 78.38 16.1K
12:20 78.32 78.38 78.31 78.35 12.3K
12:21 78.36 78.39 78.34 78.37 2.5K
12:22 78.38 78.38 78.33 78.38 7.3K
12:23 78.33 78.38 78.33 78.38 1.7K
12:24 78.34 78.39 78.33 78.38 5.6K
12:25 78.34 78.39 78.34 78.38 2.1K
12:26 78.30 78.33 78.15 78.15 59.9K
12:27 78.14 78.16 78.06 78.15 71.2K
12:28 78.13 78.21 78.12 78.21 1.8K
12:29 78.18 78.22 78.16 78.16 22.7K
12:30 78.15 78.20 78.14 78.14 26.0K
12:31 78.18 78.18 78.14 78.15 6.2K
12:32 78.15 78.18 78.15 78.16 2.8K
12:33 78.18 78.18 78.16 78.18 9.3K
12:34 78.18 78.22 78.17 78.22 11.1K
12:35 78.21 78.22 78.18 78.22 4.7K
12:36 78.24 78.27 78.21 78.26 12.1K
12:37 78.22 78.28 78.22 78.28 2.5K
12:38 78.29 78.30 78.25 78.29 2.7K
12:39 78.29 78.30 78.29 78.29 4.6K
12:40 78.29 78.33 78.27 78.33 7.1K
12:41 78.30 78.34 78.26 78.26 15.0K
12:42 78.29 78.29 78.24 78.24 3.6K
12:43 78.24 78.28 78.24 78.27 2.2K
12:44 78.28 78.29 78.24 78.29 0.8K
12:45 78.24 78.28 78.19 78.21 4.3K
12:46 78.27 78.27 78.25 78.25 16.8K
12:47 78.25 78.27 78.19 78.27 63.0K
12:48 78.27 78.27 78.24 78.27 4.3K
12:49 78.27 78.27 78.24 78.24 3.0K
12:50 78.24 78.27 78.24 78.27 1.7K
12:51 78.27 78.27 78.24 78.24 0.7K
12:52 78.25 78.27 78.25 78.26 0.4K
12:53 78.27 78.27 78.25 78.26 6.1K
12:54 78.27 78.27 78.25 78.27 1.1K
12:55 78.27 78.27 78.25 78.25 3.3K
12:56 78.25 78.27 78.24 78.24 27.5K
12:57 78.23 78.25 78.20 78.21 39.4K
12:58 78.21 78.25 78.21 78.25 2.5K
12:59 78.24 78.25 78.20 78.25 4.9K
13:00 78.20 78.20 78.18 78.18 6.8K
13:01 78.20 78.20 78.18 78.20 0.5K
13:02 78.20 78.23 78.20 78.23 1.8K
13:03 78.21 78.24 78.20 78.24 10.9K
13:04 78.24 78.24 78.21 78.24 2.0K
13:05 78.24 78.24 78.21 78.24 0.5K
13:06 78.24 78.24 78.21 78.23 1.5K
13:07 78.23 78.23 78.21 78.21 5.5K
13:08 78.23 78.35 78.21 78.31 64.5K
13:09 78.27 78.34 78.27 78.30 30.1K
13:10 78.28 78.33 78.28 78.29 28.8K
13:11 78.24 78.28 78.22 78.22 29.8K
13:12 78.26 78.32 78.26 78.30 2.4K
13:13 78.30 78.34 78.30 78.33 6.6K
13:14 78.30 78.34 78.30 78.34 1.7K
13:15 78.35 78.35 78.31 78.31 4.6K
13:16 78.35 78.35 78.30 78.30 4.8K
13:17 78.34 78.34 78.27 78.32 2.9K
13:18 78.32 78.33 78.28 78.30 2.0K
13:19 78.30 78.34 78.29 78.33 2.3K
13:20 78.33 78.34 78.30 78.34 2.0K
13:21 78.34 78.34 78.30 78.30 7.3K
13:22 78.34 78.34 78.33 78.34 3.5K
13:23 78.34 78.35 78.32 78.35 3.6K
13:24 78.35 78.39 78.32 78.39 11.8K
13:25 78.38 78.39 78.35 78.38 1.7K
13:26 78.35 78.39 78.35 78.38 8.0K
13:27 78.38 78.39 78.38 78.39 1.8K
13:28 78.39 78.39 78.33 78.39 4.1K
13:29 78.39 78.39 78.35 78.39 1.7K
13:30 78.39 78.39 78.38 78.39 2.2K
13:31 78.39 78.39 78.36 78.39 4.1K
13:32 78.39 78.39 78.36 78.39 2.9K
13:33 78.39 78.41 78.38 78.41 5.0K
13:34 78.41 78.43 78.41 78.43 2.5K
13:35 78.41 78.44 78.38 78.38 33.4K
13:36 78.39 78.39 78.36 78.39 3.2K
13:37 78.39 78.39 78.35 78.35 2.8K
13:38 78.39 78.39 78.36 78.39 1.8K
13:39 78.35 78.39 78.35 78.39 3.6K
13:40 78.39 78.39 78.35 78.39 1.3K
13:41 78.39 78.39 78.35 78.38 4.1K
13:42 78.38 78.39 78.35 78.35 1.7K
13:43 78.38 78.38 78.36 78.38 2.3K
13:44 78.35 78.38 78.34 78.34 1.4K
13:45 78.36 78.39 78.36 78.36 2.1K
13:46 78.38 78.39 78.35 78.35 7.6K
13:47 78.35 78.38 78.35 78.35 2.6K
13:48 78.33 78.38 78.33 78.38 4.0K
13:49 78.35 78.41 78.35 78.37 10.0K
13:50 78.37 78.39 78.34 78.38 4.8K
13:51 78.38 78.39 78.34 78.34 2.5K
13:52 78.38 78.39 78.35 78.36 1.8K
13:53 78.36 78.39 78.35 78.35 2.2K
13:54 78.35 78.38 78.33 78.37 2.5K
13:55 78.38 78.38 78.37 78.37 0.8K
13:56 78.39 78.39 78.35 78.39 2.0K
13:57 78.39 78.39 78.37 78.39 0.8K
13:58 78.39 78.39 78.36 78.39 4.0K
13:59 78.39 78.39 78.36 78.39 1.7K
14:00 78.39 78.39 78.36 78.39 3.0K
14:01 78.39 78.50 78.39 78.50 12.6K
14:02 78.45 78.49 78.44 78.49 4.7K
14:03 78.45 78.49 78.45 78.45 5.3K
14:04 78.49 78.49 78.45 78.45 5.3K
14:05 78.48 78.48 78.42 78.42 26.3K
14:06 78.38 78.46 78.38 78.45 2.8K
14:07 78.45 78.46 78.42 78.46 3.6K
14:08 78.41 78.46 78.41 78.46 4.4K
14:09 78.46 78.46 78.44 78.44 9.0K
14:10 78.41 78.48 78.41 78.45 25.7K
14:11 78.48 78.58 78.48 78.58 72.2K
14:12 78.55 78.58 78.50 78.51 13.9K
14:13 78.52 78.54 78.51 78.53 2.8K
14:14 78.53 78.55 78.50 78.55 8.3K
14:15 78.55 78.55 78.55 78.55 6.5K
14:16 78.55 78.55 78.50 78.50 7.0K
14:17 78.55 78.56 78.50 78.55 8.1K
14:18 78.55 78.55 78.51 78.53 1.9K
14:19 78.52 78.55 78.52 78.54 6.1K
14:20 78.54 78.54 78.53 78.54 2.2K
14:21 78.54 78.54 78.51 78.51 4.1K
14:22 78.54 78.55 78.54 78.55 15.6K
14:23 78.54 78.55 78.52 78.55 2.5K
14:24 78.55 78.55 78.55 78.55 2.6K
14:25 78.52 78.55 78.48 78.50 20.0K
14:26 78.50 78.50 78.48 78.50 3.4K
14:27 78.50 78.50 78.46 78.50 4.2K
14:28 78.49 78.49 78.46 78.47 8.0K
14:29 78.46 78.47 78.40 78.45 12.0K
14:30 78.45 78.45 78.40 78.45 2.1K
14:31 78.45 78.45 78.42 78.45 10.5K
14:32 78.45 78.47 78.42 78.47 3.6K
14:33 78.49 78.50 78.43 78.43 2.9K
14:34 78.46 78.49 78.43 78.48 5.7K
14:35 78.49 78.49 78.42 78.47 7.7K
14:36 78.47 78.50 78.41 78.47 9.7K
14:37 78.47 78.50 78.46 78.50 3.9K
14:38 78.50 78.55 78.50 78.55 5.3K
14:39 78.55 78.55 78.53 78.55 2.8K
14:40 78.56 78.57 78.53 78.57 1.8K
14:41 78.53 78.57 78.53 78.53 4.4K
14:42 78.53 78.57 78.52 78.55 14.1K
14:43 78.55 78.56 78.52 78.55 2.5K
14:44 78.52 78.56 78.52 78.55 4.4K
14:45 78.55 78.58 78.52 78.58 13.1K
14:46 78.58 78.58 78.53 78.55 10.4K
14:47 78.55 78.63 78.53 78.60 62.3K
14:48 78.60 78.63 78.60 78.63 8.7K
14:49 78.60 78.63 78.60 78.62 10.3K
14:50 78.62 78.70 78.62 78.63 175.3K
14:51 78.62 78.70 78.58 78.58 214.3K
14:52 78.63 78.63 78.62 78.63 31.8K
14:53 78.63 78.63 78.60 78.60 79.4K
14:54 78.60 78.63 78.60 78.62 23.7K
14:55 78.60 78.65 78.60 78.65 21.6K
14:56 78.65 78.66 78.63 78.65 8.0K
14:57 78.66 78.66 78.65 78.66 10.3K
14:58 78.65 78.66 78.65 78.65 10.4K
14:59 78.66 78.66 78.62 78.62 15.4K
15:00 78.64 78.64 78.56 78.58 99.2K
15:01 78.57 78.59 78.56 78.58 10.2K
15:02 78.59 78.59 78.57 78.57 26.2K
15:03 78.55 78.57 78.50 78.52 32.3K
15:04 78.52 78.55 78.51 78.55 15.5K
15:05 78.55 78.58 78.54 78.55 23.5K
15:06 78.55 78.55 78.52 78.54 11.4K
15:07 78.55 78.55 78.52 78.55 15.8K
15:08 78.55 78.57 78.54 78.57 21.0K
15:09 78.58 78.61 78.55 78.61 17.8K
15:10 78.58 78.61 78.54 78.56 35.7K
15:11 78.55 78.59 78.55 78.58 15.8K
15:12 78.58 78.58 78.55 78.57 23.2K
15:13 78.55 78.57 78.54 78.55 47.2K
15:14 78.56 78.58 78.55 78.57 75.0K
15:15 78.54 78.61 78.54 78.56 79.2K
15:16 78.56 78.60 78.55 78.55 62.2K
15:17 78.60 78.60 78.55 78.56 60.3K
15:18 78.56 78.60 78.54 78.54 60.4K
15:19 78.57 78.59 78.54 78.54 57.1K
15:20 78.56 78.57 78.55 78.57 58.1K
15:21 78.54 78.58 78.54 78.57 31.9K
15:22 78.57 78.58 78.57 78.57 23.9K
15:23 78.57 78.60 78.55 78.59 25.2K
15:24 78.59 78.60 78.56 78.60 57.9K
15:25 78.56 78.56 78.55 78.56 32.6K
15:26 78.54 78.56 78.54 78.55 27.1K
15:27 78.55 78.56 78.53 78.56 44.4K
15:28 78.54 78.54 78.52 78.53 38.8K
15:29 78.53 78.56 78.52 78.56 54.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし