NHPC Ltd (NHPC)

NHPC
🏛️ インド →
86.32
最終更新: 2025-09-30
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 79.76 79.76 79.76 79.76 30.4K
09:15 79.69 79.95 79.66 79.84 115.5K
09:16 79.78 79.95 79.78 79.83 98.7K
09:17 79.71 79.71 79.69 79.70 25.7K
09:18 79.63 79.83 79.63 79.78 56.7K
09:19 79.70 79.70 79.62 79.67 64.5K
09:20 79.65 79.66 79.60 79.66 22.4K
09:21 79.63 79.63 79.51 79.51 95.3K
09:22 79.54 79.54 79.47 79.54 76.0K
09:23 79.53 79.57 79.52 79.55 23.8K
09:24 79.54 79.54 79.46 79.47 36.3K
09:25 79.46 79.50 79.42 79.42 27.6K
09:26 79.42 79.48 79.42 79.48 22.9K
09:27 79.47 79.49 79.43 79.48 44.6K
09:28 79.48 79.50 79.47 79.50 14.7K
09:29 79.50 79.50 79.44 79.49 38.3K
09:30 79.49 79.52 79.49 79.51 10.1K
09:31 79.52 79.62 79.51 79.62 43.2K
09:32 79.62 79.62 79.59 79.61 34.4K
09:33 79.52 79.54 79.52 79.54 32.6K
09:34 79.56 79.56 79.53 79.55 19.4K
09:35 79.55 79.59 79.54 79.54 17.4K
09:36 79.55 79.55 79.51 79.53 33.3K
09:37 79.52 79.55 79.52 79.53 6.6K
09:38 79.53 79.54 79.47 79.53 47.8K
09:39 79.53 79.53 79.50 79.52 8.3K
09:40 79.52 79.52 79.50 79.52 47.6K
09:41 79.50 79.53 79.49 79.53 9.4K
09:42 79.53 79.53 79.45 79.45 59.7K
09:43 79.43 79.48 79.42 79.47 16.6K
09:44 79.44 79.46 79.42 79.46 5.2K
09:45 79.42 79.49 79.42 79.47 16.3K
09:46 79.47 79.47 79.40 79.43 34.0K
09:47 79.40 79.43 79.40 79.41 4.6K
09:48 79.42 79.42 79.40 79.41 49.3K
09:49 79.35 79.39 79.32 79.38 29.4K
09:50 79.38 79.38 79.35 79.35 12.7K
09:51 79.35 79.39 79.33 79.36 30.5K
09:52 79.36 79.44 79.35 79.44 34.6K
09:53 79.40 79.51 79.40 79.43 38.6K
09:54 79.45 79.47 79.42 79.42 14.4K
09:55 79.45 79.49 79.35 79.35 29.8K
09:56 79.36 79.36 79.28 79.33 50.3K
09:57 79.26 79.33 79.26 79.31 24.1K
09:58 79.30 79.33 79.30 79.33 5.8K
09:59 79.33 79.34 79.32 79.33 9.3K
10:00 79.35 79.39 79.30 79.39 40.6K
10:01 79.35 79.39 79.33 79.33 9.2K
10:02 79.33 79.36 79.33 79.33 7.7K
10:03 79.34 79.34 79.32 79.32 6.1K
10:04 79.32 79.35 79.25 79.25 26.8K
10:05 79.25 79.25 79.23 79.25 6.8K
10:06 79.23 79.25 79.23 79.25 5.2K
10:07 79.23 79.25 79.22 79.25 33.2K
10:08 79.23 79.29 79.23 79.29 7.6K
10:09 79.29 79.29 79.26 79.26 2.4K
10:10 79.26 79.26 79.21 79.25 54.5K
10:11 79.23 79.25 79.23 79.25 3.0K
10:12 79.23 79.24 79.20 79.21 15.8K
10:13 79.21 79.23 79.17 79.17 58.8K
10:14 79.19 79.20 79.17 79.18 7.9K
10:15 79.18 79.18 79.15 79.16 2.2K
10:16 79.20 79.27 79.20 79.24 23.9K
10:17 79.24 79.25 79.22 79.24 1.2K
10:18 79.24 79.25 79.22 79.24 1.4K
10:19 79.39 79.48 79.39 79.47 52.2K
10:20 79.48 79.48 79.42 79.42 18.3K
10:21 79.42 79.45 79.40 79.45 6.5K
10:22 79.45 79.46 79.43 79.45 4.8K
10:23 79.45 79.48 79.43 79.43 16.3K
10:24 79.44 79.44 79.43 79.43 5.8K
10:25 79.44 79.44 79.42 79.43 18.7K
10:26 79.42 79.44 79.41 79.43 9.1K
10:27 79.43 79.44 79.42 79.42 4.5K
10:28 79.42 79.42 79.40 79.40 4.5K
10:29 79.41 79.42 79.35 79.42 54.3K
10:30 79.41 79.45 79.38 79.40 14.2K
10:31 79.42 79.42 79.39 79.39 7.0K
10:32 79.39 79.40 79.39 79.40 3.0K
10:33 79.42 79.44 79.40 79.43 4.2K
10:34 79.43 79.43 79.40 79.41 1.6K
10:35 79.42 79.42 79.40 79.42 3.5K
10:36 79.40 79.40 79.33 79.34 17.7K
10:37 79.34 79.34 79.32 79.32 1.9K
10:38 79.32 79.35 79.31 79.35 7.7K
10:39 79.33 79.36 79.33 79.34 3.3K
10:40 79.33 79.33 79.30 79.33 2.9K
10:41 79.33 79.34 79.31 79.34 2.3K
10:42 79.29 79.29 79.20 79.26 43.6K
10:43 79.27 79.27 79.21 79.21 2.6K
10:44 79.21 79.23 79.21 79.22 2.7K
10:45 79.23 79.23 79.14 79.14 5.4K
10:46 79.15 79.31 79.15 79.31 72.2K
10:47 79.31 79.33 79.29 79.32 5.5K
10:48 79.36 79.40 79.32 79.32 5.9K
10:49 79.31 79.34 79.31 79.34 3.2K
10:50 79.32 79.34 79.31 79.33 4.0K
10:51 79.32 79.33 79.32 79.33 0.7K
10:52 79.32 79.35 79.32 79.33 3.5K
10:53 79.35 79.35 79.32 79.35 6.9K
10:54 79.33 79.35 79.33 79.35 1.4K
10:55 79.33 79.33 79.30 79.31 13.0K
10:56 79.31 79.31 79.30 79.30 2.8K
10:57 79.31 79.34 79.30 79.31 3.7K
10:58 79.31 79.34 79.31 79.34 1.4K
10:59 79.34 79.36 79.33 79.36 1.0K
11:00 79.36 79.40 79.36 79.40 5.1K
11:01 79.38 79.51 79.38 79.48 25.8K
11:02 79.48 79.48 79.36 79.38 16.8K
11:03 79.38 79.43 79.38 79.39 3.4K
11:04 79.43 79.44 79.37 79.40 6.2K
11:05 79.40 79.43 79.40 79.40 9.2K
11:06 79.40 79.42 79.40 79.42 0.6K
11:07 79.42 79.42 79.39 79.39 6.3K
11:08 79.40 79.40 79.39 79.39 0.4K
11:09 79.38 79.40 79.38 79.39 4.8K
11:10 79.39 79.40 79.31 79.32 16.5K
11:11 79.32 79.32 79.26 79.26 11.7K
11:12 79.30 79.43 79.30 79.42 118.3K
11:13 79.40 79.42 79.38 79.42 3.4K
11:14 79.40 79.42 79.38 79.38 2.1K
11:15 79.40 79.40 79.39 79.40 2.0K
11:16 79.40 79.40 79.39 79.40 1.3K
11:17 79.39 79.41 79.39 79.41 2.4K
11:18 79.41 79.42 79.40 79.42 1.5K
11:19 79.42 79.42 79.41 79.42 1.8K
11:20 79.42 79.45 79.42 79.42 5.3K
11:21 79.41 79.41 79.38 79.38 16.5K
11:22 79.39 79.39 79.37 79.38 2.1K
11:23 79.37 79.37 79.23 79.23 47.9K
11:24 79.21 79.21 79.08 79.08 41.8K
11:25 79.10 79.11 79.08 79.11 24.0K
11:26 79.11 79.13 79.11 79.11 1.9K
11:27 79.08 79.12 79.07 79.09 32.6K
11:28 79.08 79.12 79.08 79.10 10.2K
11:29 79.10 79.10 79.07 79.08 6.3K
11:30 79.08 79.12 79.08 79.10 2.1K
11:31 79.12 79.12 79.03 79.03 32.7K
11:32 78.98 79.03 78.97 79.00 167.1K
11:33 79.00 79.00 78.87 78.90 30.2K
11:34 78.85 78.92 78.85 78.90 102.1K
11:35 78.92 78.92 78.89 78.89 8.2K
11:36 78.90 78.93 78.89 78.89 2.2K
11:37 78.89 78.90 78.88 78.89 6.6K
11:38 78.89 78.89 78.89 78.89 4.3K
11:39 78.88 78.88 78.80 78.80 66.0K
11:40 78.80 78.82 78.78 78.80 12.7K
11:41 78.78 78.97 78.78 78.97 47.5K
11:42 78.93 78.97 78.93 78.93 2.7K
11:43 78.93 78.93 78.86 78.91 6.4K
11:44 78.89 78.93 78.89 78.93 6.9K
11:45 78.91 78.91 78.86 78.88 4.1K
11:46 78.88 78.90 78.87 78.90 1.8K
11:47 78.89 78.89 78.61 78.62 288.3K
11:48 78.65 78.69 78.59 78.69 145.7K
11:49 78.71 78.75 78.68 78.68 15.6K
11:50 78.68 78.72 78.60 78.66 40.2K
11:51 78.70 78.71 78.69 78.71 8.8K
11:52 78.72 78.73 78.70 78.73 2.1K
11:53 78.73 78.74 78.70 78.74 3.5K
11:54 78.74 78.78 78.70 78.78 9.6K
11:55 78.76 78.78 78.75 78.75 6.9K
11:56 78.75 78.78 78.75 78.75 7.0K
11:57 78.75 78.75 78.73 78.73 17.5K
11:58 78.74 78.76 78.74 78.76 3.3K
11:59 78.75 78.79 78.75 78.75 19.6K
12:00 78.75 78.75 78.75 78.75 2.5K
12:01 78.73 78.75 78.73 78.75 0.8K
12:02 78.75 78.75 78.73 78.75 1.6K
12:03 78.73 78.75 78.73 78.74 0.9K
12:04 78.75 78.75 78.74 78.75 17.6K
12:05 78.75 78.84 78.74 78.84 6.5K
12:06 78.84 78.84 78.81 78.82 6.5K
12:07 78.81 78.81 78.77 78.78 8.6K
12:08 78.81 78.81 78.79 78.79 3.8K
12:09 78.78 78.78 78.76 78.76 4.2K
12:10 78.79 78.80 78.78 78.80 3.2K
12:11 78.80 78.80 78.78 78.80 2.7K
12:12 78.81 78.81 78.69 78.69 16.4K
12:13 78.69 78.70 78.66 78.69 5.1K
12:14 78.71 78.72 78.70 78.72 5.7K
12:15 78.71 78.72 78.70 78.72 0.8K
12:16 78.71 78.72 78.71 78.72 28.4K
12:17 78.72 78.74 78.71 78.71 2.0K
12:18 78.75 78.75 78.66 78.67 5.4K
12:19 78.69 78.69 78.67 78.69 2.3K
12:20 78.69 78.73 78.69 78.70 11.3K
12:21 78.70 78.70 78.69 78.70 2.4K
12:22 78.67 78.69 78.67 78.69 8.5K
12:23 78.69 78.69 78.64 78.64 13.8K
12:24 78.64 78.66 78.64 78.65 3.8K
12:25 78.66 78.69 78.65 78.68 5.2K
12:26 78.68 78.68 78.61 78.62 10.1K
12:27 78.60 78.60 78.52 78.58 38.6K
12:28 78.56 78.65 78.56 78.65 1.9K
12:29 78.64 78.64 78.62 78.62 3.0K
12:30 78.62 78.67 78.62 78.67 9.2K
12:31 78.65 78.67 78.65 78.66 0.8K
12:32 78.67 78.69 78.66 78.66 2.0K
12:33 78.66 78.68 78.66 78.67 2.7K
12:34 78.68 78.69 78.65 78.68 1.8K
12:35 78.68 78.68 78.65 78.68 4.7K
12:36 78.68 78.68 78.60 78.65 9.1K
12:37 78.62 78.65 78.62 78.62 2.0K
12:38 78.64 78.65 78.62 78.63 6.0K
12:39 78.64 78.65 78.62 78.63 4.3K
12:40 78.63 78.65 78.62 78.65 1.3K
12:41 78.65 78.65 78.64 78.65 1.1K
12:42 78.64 78.65 78.64 78.65 4.2K
12:43 78.65 78.65 78.64 78.64 9.0K
12:44 78.64 78.65 78.64 78.64 0.1K
12:45 78.65 78.65 78.64 78.65 7.9K
12:46 78.65 78.65 78.64 78.65 5.9K
12:47 78.65 78.65 78.64 78.65 1.2K
12:48 78.64 78.65 78.64 78.65 9.9K
12:49 78.65 78.65 78.62 78.63 8.1K
12:50 78.63 78.64 78.61 78.63 16.0K
12:51 78.63 78.63 78.60 78.60 9.6K
12:52 78.62 78.62 78.60 78.61 5.6K
12:53 78.61 78.61 78.59 78.60 6.1K
12:54 78.61 78.62 78.57 78.59 9.4K
12:55 78.58 78.60 78.56 78.60 5.7K
12:56 78.60 78.60 78.57 78.58 5.9K
12:57 78.58 78.59 78.56 78.59 5.5K
12:58 78.58 78.60 78.56 78.58 11.2K
12:59 78.58 78.60 78.58 78.58 3.9K
13:00 78.60 78.60 78.57 78.59 6.2K
13:01 78.58 78.59 78.56 78.56 7.3K
13:02 78.58 78.58 78.52 78.54 12.7K
13:03 78.53 78.56 78.52 78.52 6.0K
13:04 78.52 78.55 78.52 78.52 5.1K
13:05 78.52 78.54 78.51 78.52 15.4K
13:06 78.52 78.55 78.51 78.52 8.9K
13:07 78.52 78.54 78.52 78.54 5.7K
13:08 78.52 78.54 78.50 78.50 5.9K
13:09 78.52 78.53 78.50 78.50 6.7K
13:10 78.50 78.53 78.50 78.53 8.0K
13:11 78.51 78.51 78.42 78.47 86.4K
13:12 78.42 78.48 78.42 78.43 8.3K
13:13 78.43 78.47 78.43 78.44 8.1K
13:14 78.44 78.47 78.43 78.45 4.8K
13:15 78.47 78.50 78.45 78.45 8.6K
13:16 78.45 78.46 78.42 78.42 9.7K
13:17 78.42 78.46 78.42 78.43 5.5K
13:18 78.43 78.46 78.43 78.43 4.5K
13:19 78.43 78.45 78.42 78.42 19.7K
13:20 78.42 78.42 78.40 78.40 36.9K
13:21 78.40 78.41 78.38 78.38 12.3K
13:22 78.39 78.40 78.37 78.38 7.4K
13:23 78.38 78.40 78.38 78.38 6.9K
13:24 78.38 78.41 78.38 78.41 8.8K
13:25 78.40 78.42 78.39 78.40 5.7K
13:26 78.40 78.43 78.40 78.40 9.9K
13:27 78.40 78.41 78.40 78.40 4.1K
13:28 78.40 78.43 78.40 78.42 4.6K
13:29 78.42 78.44 78.42 78.42 6.0K
13:30 78.42 78.45 78.42 78.43 14.7K
13:31 78.44 78.44 78.42 78.42 5.6K
13:32 78.42 78.44 78.40 78.40 4.9K
13:33 78.40 78.44 78.40 78.40 5.6K
13:34 78.40 78.42 78.40 78.40 4.8K
13:35 78.40 78.42 78.40 78.42 6.9K
13:36 78.40 78.42 78.40 78.40 4.2K
13:37 78.40 78.42 78.40 78.41 7.9K
13:38 78.40 78.42 78.39 78.39 11.0K
13:39 78.41 78.41 78.37 78.37 10.5K
13:40 78.37 78.38 78.34 78.34 21.9K
13:41 78.33 78.35 78.28 78.30 18.1K
13:42 78.28 78.30 78.25 78.25 13.8K
13:43 78.27 78.27 78.24 78.24 6.0K
13:44 78.24 78.24 78.22 78.22 4.5K
13:45 78.22 78.24 78.22 78.22 4.3K
13:46 78.23 78.26 78.22 78.26 25.7K
13:47 78.20 78.24 78.16 78.17 24.7K
13:48 78.18 78.18 78.15 78.17 8.9K
13:49 78.15 78.19 78.15 78.17 16.9K
13:50 78.16 78.18 78.15 78.16 7.1K
13:51 78.17 78.18 78.16 78.17 6.5K
13:52 78.16 78.22 78.16 78.20 38.5K
13:53 78.21 78.21 78.20 78.20 16.5K
13:54 78.20 78.21 78.20 78.20 11.7K
13:55 78.21 78.21 78.14 78.20 83.8K
13:56 78.21 78.21 78.20 78.20 26.0K
13:57 78.21 78.21 78.18 78.20 17.8K
13:58 78.18 78.20 78.15 78.15 6.4K
13:59 78.16 78.16 78.12 78.12 7.5K
14:00 78.12 78.14 78.12 78.13 6.0K
14:01 78.13 78.14 78.13 78.13 6.4K
14:02 78.13 78.14 78.13 78.13 16.2K
14:03 78.13 78.15 78.13 78.15 9.7K
14:04 78.15 78.16 78.15 78.15 4.6K
14:05 78.17 78.18 78.15 78.17 6.2K
14:06 78.17 78.17 78.16 78.16 27.2K
14:07 78.16 78.17 78.15 78.16 6.6K
14:08 78.15 78.18 78.15 78.18 29.5K
14:09 78.17 78.19 78.17 78.17 6.0K
14:10 78.16 78.19 78.15 78.18 6.6K
14:11 78.18 78.20 78.18 78.19 26.6K
14:12 78.19 78.20 78.19 78.19 13.2K
14:13 78.19 78.19 78.17 78.17 25.4K
14:14 78.19 78.19 78.15 78.15 13.3K
14:15 78.15 78.16 78.12 78.12 13.2K
14:16 78.13 78.13 78.12 78.12 7.7K
14:17 78.13 78.15 78.12 78.13 10.1K
14:18 78.13 78.13 78.13 78.13 6.5K
14:19 78.13 78.14 78.13 78.14 7.0K
14:20 78.14 78.16 78.13 78.16 32.1K
14:21 78.15 78.17 78.13 78.17 6.6K
14:22 78.15 78.17 78.10 78.10 13.5K
14:23 78.11 78.16 78.10 78.15 19.1K
14:24 78.13 78.15 78.13 78.14 5.7K
14:25 78.14 78.15 78.10 78.10 24.1K
14:26 78.12 78.14 78.10 78.12 6.7K
14:27 78.11 78.15 78.11 78.12 5.9K
14:28 78.15 78.18 78.12 78.14 4.5K
14:29 78.17 78.17 78.13 78.15 3.9K
14:30 78.15 78.17 78.15 78.17 3.5K
14:31 78.16 78.19 78.15 78.19 20.9K
14:32 78.17 78.32 78.17 78.32 126.2K
14:33 78.32 78.32 78.23 78.28 11.2K
14:34 78.30 78.30 78.28 78.29 38.2K
14:35 78.29 78.30 78.25 78.26 57.9K
14:36 78.26 78.29 78.23 78.27 11.6K
14:37 78.30 78.30 78.27 78.28 4.3K
14:38 78.27 78.30 78.27 78.28 5.8K
14:39 78.28 78.29 78.21 78.23 51.7K
14:40 78.23 78.25 78.20 78.20 11.0K
14:41 78.20 78.25 78.20 78.20 4.4K
14:42 78.22 78.22 78.16 78.17 10.2K
14:43 78.16 78.25 78.16 78.25 4.3K
14:44 78.25 78.29 78.21 78.25 20.6K
14:45 78.27 78.28 78.25 78.25 14.8K
14:46 78.25 78.25 78.22 78.25 4.5K
14:47 78.25 78.25 78.22 78.25 3.8K
14:48 78.22 78.25 78.20 78.23 8.5K
14:49 78.20 78.25 78.16 78.16 65.8K
14:50 78.20 78.24 78.16 78.23 8.6K
14:51 78.22 78.28 78.22 78.25 7.8K
14:52 78.25 78.27 78.20 78.23 6.8K
14:53 78.20 78.23 78.17 78.17 8.3K
14:54 78.20 78.20 78.16 78.19 7.4K
14:55 78.17 78.19 78.16 78.16 5.3K
14:56 78.19 78.19 78.16 78.19 6.8K
14:57 78.18 78.19 78.16 78.17 6.2K
14:58 78.18 78.19 78.15 78.17 17.5K
14:59 78.16 78.16 78.13 78.15 11.7K
15:00 78.20 78.24 78.20 78.24 23.3K
15:01 78.24 78.24 78.19 78.19 27.2K
15:02 78.18 78.19 78.15 78.16 18.2K
15:03 78.15 78.16 78.14 78.15 13.0K
15:04 78.14 78.15 78.13 78.15 22.5K
15:05 78.10 78.10 78.05 78.09 164.4K
15:06 78.10 78.10 78.09 78.10 17.1K
15:07 78.10 78.10 78.09 78.09 11.1K
15:08 78.10 78.10 78.09 78.09 8.1K
15:09 78.10 78.10 78.08 78.09 16.1K
15:10 78.10 78.10 78.08 78.10 25.9K
15:11 78.10 78.10 78.01 78.01 53.2K
15:12 78.02 78.02 78.01 78.02 14.1K
15:13 78.02 78.02 78.01 78.02 43.8K
15:14 78.02 78.02 78.00 78.01 33.3K
15:15 78.00 78.03 78.00 78.01 54.7K
15:16 78.01 78.01 78.00 78.01 89.6K
15:17 78.01 78.03 78.00 78.01 68.2K
15:18 78.03 78.07 78.03 78.07 30.7K
15:19 78.07 78.15 78.07 78.13 29.0K
15:20 78.13 78.15 78.13 78.15 45.5K
15:21 78.15 78.16 78.15 78.16 30.0K
15:22 78.15 78.17 78.15 78.16 25.5K
15:23 78.17 78.18 78.16 78.18 20.5K
15:24 78.17 78.18 78.14 78.17 47.4K
15:25 78.17 78.17 78.16 78.16 20.9K
15:26 78.16 78.20 78.16 78.20 46.2K
15:27 78.19 78.21 78.19 78.21 38.6K
15:28 78.21 78.21 78.20 78.20 29.2K
15:29 78.21 78.25 78.09 78.09 24.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし