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 79.96 79.96 79.96 79.96 59.0K
09:15 80.00 80.28 80.00 80.28 429.1K
09:16 80.35 80.42 80.35 80.41 316.9K
09:17 80.43 80.74 80.43 80.74 466.1K
09:18 80.76 80.76 80.61 80.61 287.4K
09:19 80.63 80.63 80.54 80.60 138.5K
09:20 80.60 80.87 80.53 80.87 183.7K
09:21 80.88 80.89 80.80 80.83 264.5K
09:22 80.80 81.07 80.80 81.07 199.9K
09:23 81.08 81.12 80.88 80.91 391.6K
09:24 80.95 80.99 80.90 80.95 108.7K
09:25 80.95 80.95 80.91 80.93 180.2K
09:26 80.92 80.94 80.91 80.93 134.0K
09:27 80.94 80.94 80.76 80.89 139.3K
09:28 80.92 80.94 80.90 80.94 127.2K
09:29 80.94 80.94 80.86 80.86 157.2K
09:30 80.85 80.94 80.82 80.94 165.2K
09:31 80.90 80.90 80.87 80.87 50.2K
09:32 80.89 80.94 80.80 80.82 150.9K
09:33 80.80 80.87 80.80 80.82 93.2K
09:34 80.83 80.85 80.82 80.83 83.0K
09:35 80.84 80.85 80.81 80.83 30.9K
09:36 80.83 80.94 80.83 80.94 87.7K
09:37 80.91 81.06 80.89 81.06 268.0K
09:38 81.11 81.20 81.11 81.15 233.0K
09:39 81.18 81.29 81.13 81.24 218.8K
09:40 81.27 81.40 81.20 81.40 189.3K
09:41 81.40 81.42 81.37 81.42 155.3K
09:42 81.41 81.42 81.34 81.37 231.1K
09:43 81.37 81.58 81.36 81.58 303.3K
09:44 81.54 81.87 81.54 81.86 541.1K
09:45 81.87 82.00 81.86 81.99 596.0K
09:46 82.00 82.00 81.87 81.87 422.0K
09:47 81.88 81.91 81.49 81.51 318.3K
09:48 81.44 81.50 81.41 81.42 134.3K
09:49 81.40 81.48 81.39 81.39 133.6K
09:50 81.33 81.59 81.33 81.58 114.3K
09:51 81.59 81.64 81.53 81.53 125.1K
09:52 81.57 81.68 81.54 81.64 51.5K
09:53 81.65 81.94 81.62 81.89 372.5K
09:54 81.86 81.90 81.78 81.86 137.9K
09:55 81.87 81.87 81.79 81.79 63.7K
09:56 81.80 81.81 81.77 81.78 52.7K
09:57 81.78 81.78 81.66 81.72 78.5K
09:58 81.85 82.00 81.81 81.99 272.7K
09:59 82.00 82.00 81.90 81.94 131.0K
10:00 81.95 81.95 81.91 81.94 109.1K
10:01 81.94 81.94 81.89 81.89 46.3K
10:02 81.89 82.09 81.87 82.09 353.0K
10:03 82.06 82.06 81.88 82.05 130.5K
10:04 82.02 82.17 82.00 82.11 372.5K
10:05 82.13 82.20 82.09 82.15 171.1K
10:06 82.16 82.19 82.12 82.16 145.2K
10:07 82.23 82.23 82.13 82.15 304.3K
10:08 82.14 82.14 82.01 82.03 290.6K
10:09 82.03 82.05 81.99 81.99 189.0K
10:10 81.99 82.04 81.95 82.01 254.6K
10:11 82.02 82.18 82.02 82.14 141.6K
10:12 82.13 82.15 82.05 82.10 82.7K
10:13 82.10 82.10 82.05 82.05 92.3K
10:14 82.08 82.09 82.03 82.09 99.0K
10:15 82.05 82.08 82.03 82.03 80.9K
10:16 82.05 82.09 82.03 82.05 54.8K
10:17 82.05 82.05 82.01 82.04 66.6K
10:18 82.02 82.03 82.00 82.00 50.8K
10:19 82.00 82.01 81.98 81.98 49.6K
10:20 81.98 82.04 81.96 82.02 84.4K
10:21 82.04 82.07 82.01 82.07 34.4K
10:22 82.05 82.09 82.05 82.08 61.9K
10:23 82.08 82.08 82.02 82.04 42.1K
10:24 82.02 82.02 81.95 81.95 90.6K
10:25 81.94 81.95 81.87 81.87 134.6K
10:26 81.83 81.90 81.80 81.87 124.3K
10:27 81.84 81.92 81.84 81.90 40.8K
10:28 81.92 81.93 81.89 81.91 25.4K
10:29 81.89 81.93 81.89 81.91 20.4K
10:30 81.92 81.94 81.92 81.94 33.2K
10:31 81.94 82.02 81.94 82.02 78.4K
10:32 82.02 82.04 82.00 82.01 68.0K
10:33 82.05 82.16 82.01 82.16 119.0K
10:34 82.23 82.24 82.19 82.24 154.0K
10:35 82.24 82.25 82.19 82.23 149.0K
10:36 82.23 82.37 82.21 82.35 256.3K
10:37 82.35 82.36 82.28 82.32 97.1K
10:38 82.30 82.30 82.28 82.29 53.3K
10:39 82.30 82.37 82.28 82.36 107.7K
10:40 82.36 82.38 82.33 82.35 56.4K
10:41 82.34 82.34 82.24 82.28 115.6K
10:42 82.25 82.30 82.25 82.26 59.8K
10:43 82.26 82.26 82.22 82.23 38.8K
10:44 82.24 82.24 82.22 82.22 38.4K
10:45 82.22 82.29 82.22 82.29 91.5K
10:46 82.27 82.29 82.26 82.26 19.2K
10:47 82.29 82.43 82.29 82.40 198.8K
10:48 82.43 82.43 82.37 82.40 62.0K
10:49 82.38 82.40 82.36 82.38 57.9K
10:50 82.40 82.40 82.36 82.37 85.7K
10:51 82.38 82.40 82.37 82.39 21.5K
10:52 82.35 82.35 82.27 82.27 91.2K
10:53 82.29 82.30 82.27 82.29 23.5K
10:54 82.29 82.30 82.29 82.30 36.4K
10:55 82.29 82.30 82.26 82.29 82.1K
10:56 82.24 82.25 82.24 82.24 29.1K
10:57 82.25 82.25 82.17 82.17 73.3K
10:58 82.15 82.15 82.08 82.08 106.7K
10:59 82.08 82.14 82.08 82.11 55.1K
11:00 82.09 82.30 82.09 82.30 120.6K
11:01 82.30 82.30 82.26 82.29 34.3K
11:02 82.29 82.29 82.24 82.25 15.6K
11:03 82.25 82.26 82.24 82.24 40.3K
11:04 82.25 82.25 82.23 82.23 49.7K
11:05 82.25 82.26 82.21 82.21 30.4K
11:06 82.21 82.25 82.16 82.16 93.3K
11:07 82.16 82.19 82.15 82.17 10.9K
11:08 82.16 82.21 82.16 82.20 43.8K
11:09 82.20 82.33 82.20 82.33 53.5K
11:10 82.32 82.39 82.30 82.35 89.8K
11:11 82.35 82.35 82.31 82.31 23.1K
11:12 82.31 82.34 82.31 82.33 11.2K
11:13 82.32 82.32 82.29 82.29 46.6K
11:14 82.30 82.33 82.29 82.33 73.7K
11:15 82.35 82.38 82.33 82.34 104.6K
11:16 82.33 82.34 82.31 82.32 24.5K
11:17 82.32 82.32 82.30 82.30 17.4K
11:18 82.30 82.30 82.28 82.30 11.5K
11:19 82.30 82.30 82.25 82.30 56.5K
11:20 82.29 82.34 82.29 82.33 42.8K
11:21 82.31 82.33 82.30 82.32 26.7K
11:22 82.32 82.32 82.26 82.28 13.6K
11:23 82.28 82.37 82.26 82.37 109.7K
11:24 82.38 82.38 82.34 82.35 48.0K
11:25 82.35 82.46 82.35 82.46 304.0K
11:26 82.54 82.60 82.54 82.60 527.0K
11:27 82.60 82.63 82.60 82.60 162.8K
11:28 82.60 82.63 82.60 82.61 89.8K
11:29 82.58 82.59 82.51 82.51 58.8K
11:30 82.52 82.55 82.40 82.41 110.6K
11:31 82.41 82.50 82.41 82.42 59.5K
11:32 82.42 82.42 82.30 82.30 79.8K
11:33 82.30 82.32 82.26 82.30 79.6K
11:34 82.30 82.45 82.30 82.42 23.4K
11:35 82.43 82.43 82.34 82.34 38.7K
11:36 82.33 82.33 82.26 82.27 99.2K
11:37 82.29 82.29 82.21 82.25 44.7K
11:38 82.25 82.25 82.10 82.12 158.3K
11:39 82.12 82.15 82.07 82.15 87.2K
11:40 82.15 82.15 82.07 82.13 130.9K
11:41 82.10 82.20 82.10 82.19 41.0K
11:42 82.19 82.20 82.18 82.19 25.5K
11:43 82.19 82.20 82.14 82.14 35.7K
11:44 82.15 82.16 82.14 82.15 20.7K
11:45 82.16 82.19 82.13 82.15 39.3K
11:46 82.15 82.27 82.15 82.26 47.3K
11:47 82.26 82.30 82.26 82.30 25.6K
11:48 82.29 82.35 82.29 82.35 35.8K
11:49 82.33 82.35 82.25 82.26 41.6K
11:50 82.28 82.30 82.25 82.25 15.0K
11:51 82.25 82.26 82.22 82.25 16.5K
11:52 82.25 82.26 82.22 82.22 6.2K
11:53 82.22 82.24 82.17 82.20 17.1K
11:54 82.17 82.20 82.15 82.18 14.2K
11:55 82.17 82.19 82.15 82.17 7.7K
11:56 82.18 82.19 82.16 82.18 10.4K
11:57 82.18 82.24 82.17 82.23 14.5K
11:58 82.24 82.24 82.19 82.19 9.5K
11:59 82.19 82.24 82.19 82.21 523.9K
12:00 82.23 82.30 82.22 82.30 187.3K
12:01 82.30 82.33 82.30 82.33 32.3K
12:02 82.33 82.34 82.33 82.33 18.2K
12:03 82.34 82.35 82.34 82.35 42.7K
12:04 82.35 82.35 82.32 82.32 66.3K
12:05 82.33 82.33 82.29 82.29 63.4K
12:06 82.30 82.34 82.29 82.34 26.3K
12:07 82.33 82.34 82.32 82.33 6.1K
12:08 82.32 82.34 82.30 82.30 15.3K
12:09 82.33 82.33 82.26 82.28 14.5K
12:10 82.28 82.29 82.27 82.27 32.0K
12:11 82.27 82.29 82.27 82.29 16.3K
12:12 82.28 82.28 82.21 82.21 42.4K
12:13 82.21 82.24 82.20 82.21 15.0K
12:14 82.20 82.24 82.20 82.21 15.5K
12:15 82.23 82.28 82.23 82.28 21.8K
12:16 82.27 82.28 82.25 82.25 3.7K
12:17 82.25 82.28 82.24 82.24 22.3K
12:18 82.24 82.47 82.23 82.47 109.9K
12:19 82.48 82.60 82.46 82.58 200.2K
12:20 82.55 82.58 82.51 82.53 64.8K
12:21 82.55 82.55 82.47 82.47 29.8K
12:22 82.49 82.49 82.42 82.42 545.0K
12:23 82.44 82.55 82.44 82.52 229.2K
12:24 82.52 82.53 82.48 82.50 35.9K
12:25 82.49 82.53 82.48 82.50 92.1K
12:26 82.50 82.50 82.48 82.48 12.1K
12:27 82.48 82.50 82.48 82.48 14.1K
12:28 82.48 82.48 82.46 82.47 6.4K
12:29 82.47 82.48 82.45 82.48 24.1K
12:30 82.48 82.48 82.44 82.44 17.6K
12:31 82.43 82.45 82.38 82.38 40.6K
12:32 82.38 82.39 82.36 82.37 21.5K
12:33 82.36 82.58 82.36 82.54 214.2K
12:34 82.57 82.57 82.45 82.45 28.4K
12:35 82.47 82.50 82.45 82.45 10.4K
12:36 82.47 82.47 82.40 82.43 41.5K
12:37 82.40 82.43 82.38 82.39 14.6K
12:38 82.39 82.39 82.31 82.31 31.2K
12:39 82.31 82.33 82.18 82.27 111.4K
12:40 82.30 82.34 82.29 82.32 21.3K
12:41 82.32 82.32 82.29 82.29 27.2K
12:42 82.28 82.29 82.25 82.28 7.3K
12:43 82.25 82.34 82.25 82.34 52.9K
12:44 82.34 82.34 82.22 82.27 54.7K
12:45 82.22 82.31 82.22 82.27 25.9K
12:46 82.28 82.28 82.18 82.18 51.2K
12:47 82.18 82.22 82.15 82.20 31.8K
12:48 82.20 82.27 82.20 82.22 19.4K
12:49 82.25 82.25 82.18 82.20 13.6K
12:50 82.20 82.20 82.18 82.20 8.2K
12:51 82.19 82.21 82.19 82.21 20.1K
12:52 82.25 82.26 82.22 82.25 11.2K
12:53 82.26 82.26 82.23 82.24 14.9K
12:54 82.23 82.24 82.20 82.22 17.3K
12:55 82.22 82.24 82.21 82.21 14.0K
12:56 82.21 82.24 82.21 82.23 16.7K
12:57 82.27 82.27 82.23 82.25 31.3K
12:58 82.25 82.27 82.25 82.25 9.6K
12:59 82.25 82.25 82.22 82.24 18.1K
13:00 82.23 82.26 82.23 82.26 24.5K
13:01 82.23 82.26 82.22 82.23 9.5K
13:02 82.26 82.28 82.21 82.28 107.0K
13:03 82.24 82.27 82.20 82.22 111.3K
13:04 82.22 82.25 82.18 82.18 72.7K
13:05 82.18 82.20 82.17 82.18 23.1K
13:06 82.18 82.18 82.10 82.11 92.2K
13:07 82.11 82.17 82.10 82.13 29.0K
13:08 82.12 82.14 82.11 82.12 26.5K
13:09 82.11 82.11 82.08 82.09 31.1K
13:10 82.10 82.10 82.05 82.05 62.2K
13:11 82.05 82.06 82.03 82.04 76.7K
13:12 82.01 82.02 81.98 82.00 198.2K
13:13 81.98 81.99 81.96 81.96 84.6K
13:14 81.96 81.97 81.96 81.97 32.3K
13:15 81.93 82.03 81.93 82.03 94.8K
13:16 82.04 82.08 82.04 82.07 58.7K
13:17 82.07 82.10 82.07 82.09 35.9K
13:18 82.10 82.10 82.03 82.08 39.3K
13:19 82.05 82.08 82.03 82.03 23.6K
13:20 82.04 82.04 81.99 81.99 24.2K
13:21 81.99 82.02 81.99 82.02 43.2K
13:22 82.02 82.05 81.99 82.05 36.7K
13:23 82.05 82.09 82.02 82.06 55.0K
13:24 82.07 82.07 82.06 82.06 38.6K
13:25 82.08 82.09 82.04 82.04 13.5K
13:26 82.04 82.05 81.99 81.99 47.5K
13:27 81.99 82.05 81.99 82.02 24.8K
13:28 82.00 82.06 81.99 81.99 47.9K
13:29 81.99 82.03 81.99 82.03 8.2K
13:30 82.03 82.10 82.01 82.09 18.8K
13:31 82.10 82.18 82.09 82.16 56.3K
13:32 82.15 82.28 82.15 82.23 118.0K
13:33 82.23 82.25 82.22 82.25 24.2K
13:34 82.25 82.28 82.22 82.28 13.7K
13:35 82.27 82.27 82.21 82.21 29.0K
13:36 82.21 82.25 82.21 82.21 12.2K
13:37 82.21 82.24 82.17 82.17 35.8K
13:38 82.17 82.20 82.17 82.18 6.9K
13:39 82.17 82.19 82.15 82.15 14.3K
13:40 82.13 82.15 82.11 82.13 13.8K
13:41 82.13 82.18 82.13 82.15 55.9K
13:42 82.15 82.20 82.15 82.18 12.9K
13:43 82.19 82.20 82.15 82.17 21.1K
13:44 82.15 82.18 82.15 82.15 7.9K
13:45 82.15 82.19 82.15 82.19 10.8K
13:46 82.18 82.20 82.16 82.16 17.8K
13:47 82.16 82.18 82.16 82.18 10.5K
13:48 82.17 82.18 82.12 82.12 25.2K
13:49 82.12 82.14 82.11 82.11 16.9K
13:50 82.11 82.16 82.11 82.13 10.1K
13:51 82.13 82.18 82.13 82.18 15.5K
13:52 82.15 82.19 82.15 82.19 12.0K
13:53 82.19 82.19 82.13 82.13 21.4K
13:54 82.14 82.15 82.09 82.10 56.4K
13:55 82.13 82.13 82.09 82.10 10.1K
13:56 82.10 82.12 82.10 82.11 9.4K
13:57 82.11 82.14 82.11 82.12 9.0K
13:58 82.14 82.14 82.10 82.10 32.7K
13:59 82.10 82.11 82.09 82.10 8.7K
14:00 82.10 82.10 82.07 82.07 13.1K
14:01 82.07 82.10 82.07 82.07 59.8K
14:02 82.07 82.12 82.07 82.12 31.5K
14:03 82.11 82.12 82.10 82.11 13.5K
14:04 82.14 82.14 82.10 82.11 30.1K
14:05 82.11 82.14 82.11 82.12 13.9K
14:06 82.11 82.14 82.11 82.12 12.0K
14:07 82.12 82.14 82.11 82.13 16.3K
14:08 82.14 82.14 82.11 82.13 12.4K
14:09 82.13 82.19 82.13 82.17 35.4K
14:10 82.17 82.20 82.17 82.19 14.1K
14:11 82.18 82.20 82.18 82.20 12.1K
14:12 82.18 82.21 82.18 82.20 25.8K
14:13 82.23 82.26 82.21 82.21 82.4K
14:14 82.21 82.23 82.19 82.22 20.0K
14:15 82.23 82.23 82.19 82.22 43.4K
14:16 82.23 82.26 82.22 82.26 10.5K
14:17 82.26 82.26 82.20 82.23 28.0K
14:18 82.20 82.23 82.19 82.19 14.1K
14:19 82.19 82.20 82.17 82.17 14.1K
14:20 82.17 82.20 82.17 82.18 9.7K
14:21 82.20 82.20 82.19 82.20 20.1K
14:22 82.20 82.20 82.18 82.20 20.3K
14:23 82.19 82.20 82.18 82.19 11.7K
14:24 82.20 82.22 82.19 82.21 15.2K
14:25 82.22 82.26 82.21 82.23 21.4K
14:26 82.23 82.29 82.23 82.29 27.2K
14:27 82.27 82.29 82.26 82.29 42.5K
14:28 82.28 82.29 82.25 82.25 27.2K
14:29 82.25 82.26 82.23 82.23 15.9K
14:30 82.23 82.25 82.21 82.21 31.5K
14:31 82.20 82.20 82.13 82.14 46.4K
14:32 82.13 82.19 82.13 82.17 26.6K
14:33 82.17 82.19 82.15 82.16 23.4K
14:34 82.18 82.18 82.13 82.16 31.5K
14:35 82.18 82.20 82.16 82.18 20.1K
14:36 82.18 82.19 82.17 82.19 10.3K
14:37 82.18 82.18 82.15 82.17 14.3K
14:38 82.16 82.20 82.16 82.18 25.8K
14:39 82.19 82.19 82.16 82.16 29.7K
14:40 82.18 82.20 82.17 82.17 13.1K
14:41 82.17 82.19 82.17 82.18 15.5K
14:42 82.18 82.20 82.16 82.20 42.0K
14:43 82.20 82.27 82.20 82.26 36.1K
14:44 82.26 82.26 82.25 82.25 21.7K
14:45 82.26 82.26 82.19 82.20 73.8K
14:46 82.23 82.23 82.22 82.22 35.7K
14:47 82.24 82.24 82.22 82.22 8.8K
14:48 82.22 82.24 82.21 82.21 16.7K
14:49 82.23 82.23 82.20 82.20 16.5K
14:50 82.20 82.22 82.18 82.22 63.8K
14:51 82.19 82.22 82.18 82.19 15.1K
14:52 82.20 82.22 82.19 82.20 12.1K
14:53 82.20 82.22 82.20 82.21 23.3K
14:54 82.22 82.22 82.21 82.21 57.9K
14:55 82.21 82.21 82.20 82.21 31.5K
14:56 82.21 82.21 82.15 82.20 126.4K
14:57 82.20 82.21 82.20 82.20 40.4K
14:58 82.20 82.21 82.19 82.19 25.8K
14:59 82.19 82.20 82.18 82.18 35.8K
15:00 82.19 82.20 82.18 82.20 27.5K
15:01 82.20 82.20 82.16 82.16 51.4K
15:02 82.19 82.20 82.17 82.17 90.5K
15:03 82.17 82.19 82.16 82.19 44.8K
15:04 82.19 82.23 82.17 82.23 82.3K
15:05 82.22 82.22 82.21 82.22 52.6K
15:06 82.22 82.22 82.21 82.22 41.1K
15:07 82.22 82.22 82.20 82.21 39.5K
15:08 82.21 82.25 82.21 82.25 129.2K
15:09 82.25 82.27 82.24 82.27 56.5K
15:10 82.27 82.37 82.27 82.37 122.5K
15:11 82.35 82.39 82.33 82.33 267.6K
15:12 82.32 82.34 82.31 82.32 77.0K
15:13 82.32 82.34 82.31 82.34 90.2K
15:14 82.32 82.34 82.32 82.33 78.2K
15:15 82.32 82.34 82.32 82.34 190.8K
15:16 82.34 82.42 82.33 82.42 219.7K
15:17 82.42 82.44 82.41 82.43 59.5K
15:18 82.43 82.43 82.37 82.37 280.6K
15:19 82.37 82.40 82.33 82.36 177.3K
15:20 82.39 82.39 82.20 82.20 221.9K
15:21 82.21 82.26 82.17 82.18 97.6K
15:22 82.17 82.17 82.14 82.14 84.3K
15:23 82.16 82.18 82.16 82.17 61.8K
15:24 82.18 82.18 82.16 82.16 125.0K
15:25 82.16 82.16 82.14 82.15 69.5K
15:26 82.16 82.16 82.15 82.16 67.9K
15:27 82.15 82.18 82.15 82.18 143.8K
15:28 82.24 82.26 82.23 82.25 142.8K
15:29 82.25 82.29 82.17 82.28 69.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし