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 78.40 78.40 78.40 78.40 16.4K
09:15 78.30 78.47 78.30 78.47 44.9K
09:16 78.45 78.47 78.40 78.40 51.6K
09:17 78.36 78.36 78.29 78.31 27.9K
09:18 78.44 78.45 78.31 78.31 36.8K
09:19 78.36 78.42 78.30 78.40 65.4K
09:20 78.43 78.50 78.42 78.50 23.6K
09:21 78.54 78.54 78.46 78.54 47.0K
09:22 78.50 78.53 78.41 78.41 48.9K
09:23 78.43 78.43 78.29 78.30 33.0K
09:24 78.27 78.27 78.16 78.19 28.1K
09:25 78.19 78.30 78.19 78.27 30.6K
09:26 78.27 78.27 78.22 78.23 20.9K
09:27 78.28 78.37 78.19 78.19 34.0K
09:28 78.19 78.25 78.19 78.25 10.8K
09:29 78.27 78.30 78.26 78.28 7.4K
09:30 78.29 78.33 78.29 78.32 22.4K
09:31 78.32 78.34 78.32 78.34 31.6K
09:32 78.35 78.35 78.30 78.30 11.0K
09:33 78.31 78.31 78.30 78.30 9.4K
09:34 78.30 78.33 78.29 78.29 8.1K
09:35 78.29 78.30 78.26 78.27 16.9K
09:36 78.27 78.27 78.23 78.27 23.2K
09:37 78.27 78.27 78.25 78.27 2.7K
09:38 78.27 78.27 78.25 78.25 5.0K
09:39 78.26 78.26 78.06 78.08 209.4K
09:40 78.02 78.09 78.01 78.04 211.7K
09:41 78.04 78.06 78.01 78.05 9.8K
09:42 78.06 78.06 78.02 78.06 11.8K
09:43 78.06 78.06 78.05 78.05 7.5K
09:44 78.04 78.04 77.98 78.02 29.8K
09:45 78.02 78.02 78.00 78.02 3.1K
09:46 78.02 78.03 77.98 78.00 47.8K
09:47 78.10 78.16 78.10 78.14 7.2K
09:48 78.11 78.15 78.10 78.13 2.1K
09:49 78.10 78.13 78.09 78.11 12.2K
09:50 78.11 78.13 78.11 78.13 1.6K
09:51 78.13 78.15 78.13 78.14 2.4K
09:52 78.15 78.18 78.15 78.15 2.8K
09:53 78.18 78.20 78.11 78.16 30.3K
09:54 78.20 78.20 78.15 78.20 6.8K
09:55 78.20 78.20 78.17 78.20 16.3K
09:56 78.19 78.19 78.11 78.19 16.8K
09:57 78.19 78.20 78.15 78.15 8.7K
09:58 78.14 78.18 78.14 78.18 1.1K
09:59 78.18 78.23 78.15 78.21 3.9K
10:00 78.23 78.40 78.23 78.40 13.3K
10:01 78.40 78.44 78.40 78.44 14.8K
10:02 78.44 78.44 78.36 78.36 19.3K
10:03 78.36 78.37 78.35 78.37 4.1K
10:04 78.39 78.40 78.36 78.39 21.1K
10:05 78.38 78.39 78.37 78.37 2.9K
10:06 78.38 78.38 78.33 78.35 16.1K
10:07 78.35 78.35 78.33 78.35 2.5K
10:08 78.30 78.31 78.23 78.25 21.9K
10:09 78.24 78.24 78.14 78.14 17.1K
10:10 78.14 78.14 78.05 78.07 20.6K
10:11 78.07 78.07 78.01 78.05 9.7K
10:12 78.05 78.05 77.95 77.96 48.9K
10:13 77.96 78.02 77.94 77.96 51.2K
10:14 77.95 77.97 77.87 77.89 23.1K
10:15 77.87 77.87 77.81 77.83 16.1K
10:16 77.84 77.86 77.81 77.84 21.5K
10:17 77.77 77.81 77.76 77.80 31.8K
10:18 77.80 77.82 77.78 77.82 6.0K
10:19 77.82 77.82 77.72 77.73 24.3K
10:20 77.73 77.76 77.71 77.74 13.5K
10:21 77.74 77.79 77.74 77.78 2.2K
10:22 77.74 77.74 77.67 77.70 53.9K
10:23 77.72 77.88 77.72 77.86 22.3K
10:24 77.83 77.86 77.82 77.84 19.0K
10:25 77.82 77.86 77.82 77.86 1.9K
10:26 77.84 77.88 77.84 77.88 5.0K
10:27 77.88 77.89 77.86 77.88 12.0K
10:28 77.88 77.92 77.81 77.92 79.4K
10:29 77.92 77.93 77.91 77.93 2.5K
10:30 77.93 77.93 77.89 77.92 4.0K
10:31 77.81 77.86 77.79 77.79 54.2K
10:32 77.80 77.82 77.79 77.80 12.3K
10:33 77.79 77.81 77.79 77.80 8.2K
10:34 77.80 77.82 77.76 77.81 7.1K
10:35 77.80 77.82 77.77 77.77 3.0K
10:36 77.79 77.80 77.77 77.79 1.6K
10:37 77.79 77.79 77.76 77.79 3.6K
10:38 77.79 77.79 77.72 77.75 9.6K
10:39 77.75 77.83 77.75 77.82 2.9K
10:40 77.83 77.83 77.82 77.83 3.2K
10:41 77.80 77.81 77.76 77.80 16.6K
10:42 77.81 77.81 77.80 77.80 1.4K
10:43 77.80 77.85 77.80 77.81 4.8K
10:44 77.81 77.84 77.81 77.84 0.4K
10:45 77.84 77.86 77.83 77.86 1.8K
10:46 77.86 77.92 77.86 77.92 3.7K
10:47 77.92 77.92 77.89 77.90 5.6K
10:48 77.92 77.92 77.88 77.90 2.2K
10:49 77.88 77.89 77.85 77.87 5.0K
10:50 77.87 77.89 77.85 77.89 5.4K
10:51 77.87 77.89 77.80 77.80 9.1K
10:52 77.80 77.81 77.80 77.81 3.5K
10:53 77.81 77.81 77.77 77.77 5.2K
10:54 77.78 77.80 77.77 77.80 4.6K
10:55 77.80 77.80 77.77 77.79 2.9K
10:56 77.80 77.80 77.75 77.79 13.4K
10:57 77.80 77.80 77.75 77.77 7.3K
10:58 77.78 77.80 77.77 77.80 106.6K
10:59 77.80 77.92 77.80 77.87 56.0K
11:00 77.89 77.91 77.86 77.91 19.5K
11:01 77.91 77.91 77.88 77.89 6.0K
11:02 77.89 77.91 77.88 77.90 3.8K
11:03 77.90 77.90 77.83 77.83 276.2K
11:04 77.83 77.97 77.83 77.93 27.4K
11:05 77.96 77.97 77.94 77.95 1.8K
11:06 77.95 77.97 77.95 77.97 1.6K
11:07 77.97 77.97 77.88 77.90 7.3K
11:08 77.90 77.90 77.77 77.79 34.4K
11:09 77.77 77.79 77.77 77.79 4.9K
11:10 77.79 77.79 77.78 77.78 7.2K
11:11 77.79 77.79 77.73 77.75 15.8K
11:12 77.75 77.75 77.71 77.72 10.8K
11:13 77.72 77.75 77.72 77.74 6.0K
11:14 77.74 77.74 77.72 77.73 2.0K
11:15 77.72 77.72 77.67 77.70 31.9K
11:16 77.68 77.70 77.68 77.70 0.5K
11:17 77.68 77.71 77.68 77.70 7.3K
11:18 77.71 77.71 77.68 77.70 5.9K
11:19 77.70 77.70 77.63 77.63 29.8K
11:20 77.63 77.66 77.62 77.65 3.8K
11:21 77.63 77.66 77.63 77.64 10.0K
11:22 77.62 77.63 77.55 77.55 37.7K
11:23 77.55 77.57 77.50 77.53 24.3K
11:24 77.53 77.55 77.50 77.50 39.5K
11:25 77.51 77.51 77.42 77.42 76.5K
11:26 77.44 77.50 77.44 77.46 22.6K
11:27 77.49 77.49 77.47 77.48 3.7K
11:28 77.48 77.50 77.47 77.47 6.0K
11:29 77.47 77.47 77.43 77.43 31.0K
11:30 77.44 77.56 77.43 77.53 47.4K
11:31 77.52 77.60 77.51 77.59 17.4K
11:32 77.59 77.63 77.56 77.56 12.3K
11:33 77.56 77.61 77.55 77.56 12.9K
11:34 77.56 77.59 77.56 77.56 1.9K
11:35 77.59 77.62 77.59 77.60 7.6K
11:36 77.59 77.60 77.56 77.58 8.8K
11:37 77.57 77.60 77.55 77.55 4.7K
11:38 77.56 77.57 77.55 77.56 5.3K
11:39 77.57 77.58 77.56 77.56 3.0K
11:40 77.56 77.56 77.51 77.51 8.6K
11:41 77.52 77.52 77.46 77.46 29.4K
11:42 77.46 77.49 77.44 77.48 3.7K
11:43 77.48 77.48 77.44 77.48 2.5K
11:44 77.45 77.49 77.43 77.44 20.0K
11:45 77.48 77.48 77.42 77.42 4.0K
11:46 77.42 77.44 77.33 77.33 31.6K
11:47 77.34 77.38 77.34 77.38 8.7K
11:48 77.38 77.38 77.31 77.34 15.2K
11:49 77.34 77.34 77.31 77.32 1.2K
11:50 77.30 77.32 77.25 77.32 26.2K
11:51 77.30 77.33 77.27 77.27 7.7K
11:52 77.28 77.29 77.25 77.27 4.5K
11:53 77.27 77.28 77.27 77.27 1.2K
11:54 77.27 77.29 77.27 77.27 2.7K
11:55 77.25 77.29 77.25 77.25 13.0K
11:56 77.25 77.30 77.25 77.30 9.1K
11:57 77.29 77.29 77.24 77.25 8.3K
11:58 77.25 77.26 77.21 77.24 11.3K
11:59 77.24 77.24 77.18 77.18 26.4K
12:00 77.20 77.20 77.16 77.16 14.5K
12:01 77.16 77.17 77.14 77.16 19.1K
12:02 77.16 77.20 77.14 77.19 17.3K
12:03 77.19 77.20 77.17 77.17 6.8K
12:04 77.17 77.23 77.17 77.20 8.0K
12:05 77.20 77.21 77.20 77.21 4.5K
12:06 77.22 77.23 77.20 77.21 30.1K
12:07 77.22 77.25 77.17 77.20 20.0K
12:08 77.19 77.21 77.17 77.18 8.8K
12:09 77.21 77.23 77.18 77.23 3.7K
12:10 77.22 77.22 77.18 77.19 6.0K
12:11 77.20 77.22 77.17 77.19 8.2K
12:12 77.19 77.21 77.17 77.19 4.1K
12:13 77.19 77.22 77.19 77.20 2.5K
12:14 77.19 77.19 77.14 77.14 15.5K
12:15 77.14 77.15 77.10 77.14 8.7K
12:16 77.14 77.16 77.14 77.14 4.0K
12:17 77.14 77.15 77.13 77.15 2.5K
12:18 77.15 77.15 77.14 77.15 5.1K
12:19 77.14 77.16 77.14 77.15 7.2K
12:20 77.14 77.17 77.14 77.16 5.7K
12:21 77.18 77.22 77.17 77.20 4.8K
12:22 77.20 77.25 77.20 77.22 4.5K
12:23 77.22 77.23 77.20 77.20 2.2K
12:24 77.21 77.22 77.18 77.21 3.9K
12:25 77.22 77.22 77.20 77.20 3.2K
12:26 77.21 77.24 77.20 77.24 4.1K
12:27 77.24 77.24 77.21 77.21 7.1K
12:28 77.21 77.22 77.20 77.22 2.0K
12:29 77.22 77.24 77.20 77.21 6.0K
12:30 77.21 77.24 77.20 77.22 2.0K
12:31 77.23 77.25 77.20 77.23 7.8K
12:32 77.23 77.26 77.21 77.23 5.1K
12:33 77.23 77.23 77.20 77.20 5.0K
12:34 77.21 77.21 77.17 77.17 15.6K
12:35 77.18 77.19 77.15 77.15 8.5K
12:36 77.16 77.18 77.14 77.18 17.6K
12:37 77.16 77.19 77.16 77.18 3.6K
12:38 77.18 77.19 77.16 77.16 3.5K
12:39 77.16 77.18 77.16 77.17 9.0K
12:40 77.18 77.21 77.18 77.20 4.2K
12:41 77.19 77.22 77.19 77.19 1.6K
12:42 77.19 77.21 77.18 77.20 3.8K
12:43 77.20 77.24 77.20 77.24 2.4K
12:44 77.25 77.25 77.20 77.20 9.0K
12:45 77.20 77.21 77.20 77.21 2.6K
12:46 77.20 77.21 77.17 77.17 14.3K
12:47 77.18 77.18 77.17 77.17 2.5K
12:48 77.17 77.21 77.17 77.21 4.3K
12:49 77.19 77.21 77.18 77.19 1.3K
12:50 77.18 77.22 77.18 77.20 6.2K
12:51 77.20 77.20 77.17 77.18 6.8K
12:52 77.16 77.16 77.15 77.15 6.3K
12:53 77.16 77.17 77.15 77.16 3.4K
12:54 77.16 77.17 77.16 77.17 1.4K
12:55 77.16 77.18 77.16 77.18 4.1K
12:56 77.18 77.21 77.17 77.17 15.2K
12:57 77.16 77.19 77.16 77.19 38.7K
12:58 77.19 77.21 77.18 77.21 4.5K
12:59 77.18 77.21 77.17 77.20 16.0K
13:00 77.19 77.21 77.18 77.20 0.7K
13:01 77.19 77.21 77.17 77.17 7.0K
13:02 77.17 77.19 77.17 77.18 7.5K
13:03 77.18 77.19 77.16 77.16 6.9K
13:04 77.16 77.17 77.10 77.13 46.2K
13:05 77.14 77.15 77.13 77.13 17.1K
13:06 77.16 77.19 77.13 77.15 7.7K
13:07 77.15 77.20 77.15 77.19 2.4K
13:08 77.21 77.22 77.16 77.19 14.0K
13:09 77.22 77.22 77.16 77.17 6.8K
13:10 77.17 77.18 77.17 77.17 3.1K
13:11 77.17 77.20 77.17 77.20 24.7K
13:12 77.20 77.24 77.18 77.24 11.7K
13:13 77.24 77.35 77.24 77.26 40.4K
13:14 77.25 77.31 77.23 77.27 51.3K
13:15 77.26 77.27 77.24 77.25 29.7K
13:16 77.27 77.27 77.24 77.25 9.2K
13:17 77.24 77.26 77.24 77.26 7.7K
13:18 77.25 77.37 77.25 77.37 34.5K
13:19 77.37 77.45 77.37 77.44 11.4K
13:20 77.44 77.48 77.40 77.40 14.3K
13:21 77.40 77.47 77.40 77.42 5.6K
13:22 77.46 77.47 77.44 77.44 12.7K
13:23 77.44 77.46 77.44 77.46 9.0K
13:24 77.46 77.46 77.45 77.45 2.9K
13:25 77.50 77.50 77.45 77.49 8.2K
13:26 77.54 77.62 77.53 77.62 18.7K
13:27 77.62 77.64 77.61 77.63 2.7K
13:28 77.64 77.64 77.62 77.62 4.6K
13:29 77.62 77.69 77.62 77.67 15.9K
13:30 77.67 77.67 77.62 77.62 6.4K
13:31 77.62 77.66 77.62 77.65 1.5K
13:32 77.65 77.65 77.62 77.63 19.0K
13:33 77.63 77.63 77.62 77.63 4.2K
13:34 77.61 77.72 77.61 77.69 22.1K
13:35 77.72 77.74 77.70 77.72 6.9K
13:36 77.70 77.72 77.69 77.69 16.3K
13:37 77.70 77.78 77.69 77.77 69.5K
13:38 77.79 77.80 77.77 77.77 5.7K
13:39 77.85 77.88 77.78 77.78 103.0K
13:40 77.80 77.83 77.77 77.80 5.2K
13:41 77.80 77.83 77.71 77.71 25.7K
13:42 77.75 77.75 77.71 77.75 1.6K
13:43 77.75 77.75 77.72 77.72 3.1K
13:44 77.75 77.81 77.73 77.81 10.6K
13:45 77.83 77.94 77.82 77.91 14.4K
13:46 77.90 77.94 77.90 77.91 6.2K
13:47 77.91 77.95 77.91 77.95 24.2K
13:48 77.96 77.99 77.95 77.99 14.7K
13:49 77.97 78.00 77.91 77.92 29.5K
13:50 77.90 77.92 77.80 77.80 15.1K
13:51 77.80 77.80 77.74 77.79 18.9K
13:52 77.76 77.82 77.76 77.80 3.8K
13:53 77.82 77.90 77.80 77.88 6.8K
13:54 77.90 77.98 77.87 77.98 17.6K
13:55 77.96 77.97 77.92 77.96 5.1K
13:56 77.93 77.96 77.90 77.95 6.9K
13:57 77.95 77.95 77.91 77.91 5.3K
13:58 77.94 77.95 77.90 77.90 6.6K
13:59 77.95 77.95 77.89 77.89 8.9K
14:00 77.89 77.98 77.89 77.94 97.1K
14:01 77.97 78.06 77.97 77.97 77.0K
14:02 77.97 78.05 77.97 78.02 9.4K
14:03 78.02 78.03 78.01 78.03 4.4K
14:04 78.02 78.02 78.00 78.01 4.6K
14:05 78.02 78.10 78.02 78.04 28.1K
14:06 78.01 78.03 78.01 78.01 12.0K
14:07 78.01 78.01 77.98 78.00 12.3K
14:08 78.00 78.00 77.91 77.93 22.6K
14:09 77.90 77.94 77.90 77.94 4.9K
14:10 77.96 77.96 77.91 77.94 2.5K
14:11 77.92 77.94 77.87 77.92 21.5K
14:12 77.92 77.97 77.90 77.95 21.3K
14:13 77.96 78.02 77.91 78.00 9.1K
14:14 78.02 78.02 77.94 77.98 8.6K
14:15 77.98 77.98 77.91 77.91 8.0K
14:16 77.94 77.94 77.91 77.91 7.0K
14:17 77.91 77.94 77.90 77.91 8.8K
14:18 77.91 77.91 77.90 77.90 6.5K
14:19 77.91 77.95 77.90 77.95 5.5K
14:20 77.92 78.03 77.92 78.02 43.3K
14:21 77.99 78.04 77.99 78.04 9.5K
14:22 78.00 78.00 77.91 77.91 11.4K
14:23 77.90 77.90 77.88 77.88 27.2K
14:24 77.88 77.88 77.74 77.78 103.1K
14:25 77.80 77.80 77.78 77.78 9.2K
14:26 77.80 77.80 77.78 77.80 16.1K
14:27 77.80 77.80 77.77 77.78 7.7K
14:28 77.77 77.80 77.77 77.80 6.6K
14:29 77.77 77.79 77.77 77.79 3.6K
14:30 77.79 77.80 77.77 77.80 7.6K
14:31 77.80 77.80 77.77 77.80 10.4K
14:32 77.80 77.80 77.77 77.80 5.2K
14:33 77.80 77.80 77.77 77.78 22.4K
14:34 77.78 77.80 77.77 77.78 2.9K
14:35 77.77 77.78 77.66 77.66 177.7K
14:36 77.70 77.72 77.66 77.66 12.7K
14:37 77.70 77.71 77.68 77.70 2.7K
14:38 77.70 77.70 77.61 77.64 10.3K
14:39 77.65 77.69 77.62 77.67 8.3K
14:40 77.67 77.70 77.65 77.68 5.9K
14:41 77.70 77.77 77.67 77.74 12.6K
14:42 77.75 77.75 77.68 77.72 7.9K
14:43 77.71 77.76 77.71 77.73 63.8K
14:44 77.73 77.79 77.73 77.78 44.7K
14:45 77.78 77.78 77.74 77.77 14.4K
14:46 77.77 77.77 77.76 77.77 1.3K
14:47 77.77 77.80 77.76 77.79 49.9K
14:48 77.79 77.80 77.77 77.77 0.9K
14:49 77.79 77.80 77.79 77.80 3.0K
14:50 77.80 77.80 77.78 77.80 32.3K
14:51 77.82 77.82 77.77 77.77 15.1K
14:52 77.79 77.79 77.75 77.75 11.0K
14:53 77.75 77.75 77.70 77.72 28.1K
14:54 77.72 77.77 77.72 77.75 12.0K
14:55 77.75 77.77 77.72 77.73 2.6K
14:56 77.77 77.78 77.73 77.77 4.9K
14:57 77.79 77.79 77.77 77.77 3.0K
14:58 77.79 77.79 77.77 77.77 4.9K
14:59 77.77 77.79 77.73 77.73 77.8K
15:00 77.74 77.80 77.73 77.75 59.8K
15:01 77.75 77.75 77.66 77.73 77.8K
15:02 77.71 77.76 77.71 77.73 8.8K
15:03 77.73 77.74 77.71 77.73 9.2K
15:04 77.73 77.75 77.71 77.75 14.7K
15:05 77.71 77.74 77.71 77.74 6.7K
15:06 77.71 77.75 77.71 77.73 5.8K
15:07 77.73 77.74 77.72 77.74 16.1K
15:08 77.72 77.74 77.69 77.70 92.8K
15:09 77.71 77.75 77.70 77.75 22.0K
15:10 77.74 77.78 77.74 77.77 51.8K
15:11 77.77 77.77 77.76 77.76 10.5K
15:12 77.76 77.78 77.75 77.78 19.5K
15:13 77.78 77.78 77.74 77.75 19.2K
15:14 77.74 77.76 77.72 77.75 45.8K
15:15 77.75 77.80 77.75 77.78 53.1K
15:16 77.80 77.80 77.79 77.80 40.1K
15:17 77.80 77.84 77.80 77.81 10.5K
15:18 77.84 77.88 77.83 77.88 32.8K
15:19 77.89 77.92 77.88 77.92 19.5K
15:20 77.92 77.94 77.89 77.94 49.4K
15:21 77.94 77.96 77.94 77.95 41.4K
15:22 77.95 77.95 77.93 77.94 8.4K
15:23 77.94 77.95 77.93 77.95 22.5K
15:24 77.95 77.98 77.94 77.95 69.6K
15:25 77.95 77.97 77.95 77.96 23.2K
15:26 77.97 77.97 77.95 77.95 35.5K
15:27 77.96 77.96 77.95 77.95 70.7K
15:28 77.96 77.96 77.91 77.94 19.5K
15:29 77.94 77.94 77.82 77.82 50.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし