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 83.92 83.92 83.92 83.92 109.9K
09:15 83.90 84.36 83.90 84.33 694.8K
09:16 84.26 84.62 84.26 84.42 516.4K
09:17 84.42 84.50 84.34 84.50 264.5K
09:18 84.48 84.54 84.45 84.46 160.5K
09:19 84.48 84.53 84.39 84.53 176.0K
09:20 84.60 84.60 84.54 84.58 213.3K
09:21 84.65 84.78 84.65 84.66 253.2K
09:22 84.66 84.68 84.54 84.55 67.8K
09:23 84.52 84.54 84.50 84.50 126.7K
09:24 84.50 84.50 84.36 84.40 73.5K
09:25 84.36 84.39 84.22 84.22 83.2K
09:26 84.22 84.26 84.15 84.15 86.7K
09:27 84.11 84.29 84.11 84.29 66.1K
09:28 84.26 84.32 84.26 84.32 37.0K
09:29 84.33 84.41 84.33 84.40 41.7K
09:30 84.40 84.48 84.39 84.48 63.7K
09:31 84.50 84.54 84.46 84.46 65.2K
09:32 84.46 84.50 84.42 84.47 118.2K
09:33 84.46 84.55 84.46 84.51 66.3K
09:34 84.52 84.52 84.50 84.50 44.1K
09:35 84.52 84.52 84.48 84.51 47.4K
09:36 84.52 84.60 84.49 84.60 53.2K
09:37 84.58 84.64 84.58 84.64 45.4K
09:38 84.65 84.65 84.62 84.62 36.1K
09:39 84.63 84.64 84.62 84.62 63.1K
09:40 84.64 84.65 84.61 84.63 40.7K
09:41 84.64 84.90 84.64 84.87 345.8K
09:42 84.85 85.16 84.84 85.10 618.9K
09:43 85.07 85.10 84.94 85.00 137.2K
09:44 84.98 85.06 84.98 85.03 72.8K
09:45 85.03 85.08 85.03 85.04 70.9K
09:46 85.04 85.40 85.03 85.40 529.4K
09:47 85.40 85.42 85.31 85.31 206.2K
09:48 85.32 85.44 85.32 85.38 133.9K
09:49 85.37 85.61 85.35 85.60 436.8K
09:50 85.60 85.60 85.53 85.54 107.5K
09:51 85.53 85.53 85.42 85.42 101.9K
09:52 85.41 85.42 85.38 85.41 53.4K
09:53 85.41 85.48 85.41 85.48 88.1K
09:54 85.48 85.49 85.46 85.48 71.9K
09:55 85.48 85.52 85.47 85.49 86.1K
09:56 85.52 85.52 85.48 85.48 39.1K
09:57 85.51 85.53 85.49 85.49 42.6K
09:58 85.49 85.49 85.39 85.39 54.9K
09:59 85.40 85.44 85.39 85.40 26.3K
10:00 85.40 85.41 85.38 85.38 26.6K
10:01 85.39 85.39 85.33 85.34 62.5K
10:02 85.34 85.42 85.34 85.40 104.6K
10:03 85.40 85.47 85.39 85.47 36.3K
10:04 85.47 85.50 85.46 85.47 25.7K
10:05 85.48 85.48 85.41 85.43 57.8K
10:06 85.42 85.42 85.34 85.36 104.9K
10:07 85.36 85.36 85.33 85.34 51.2K
10:08 85.34 85.34 85.27 85.28 59.0K
10:09 85.30 85.30 85.25 85.25 46.4K
10:10 85.25 85.25 85.20 85.20 38.3K
10:11 85.20 85.23 85.20 85.23 52.2K
10:12 85.25 85.35 85.25 85.35 64.3K
10:13 85.34 85.43 85.34 85.42 28.9K
10:14 85.42 85.44 85.39 85.42 37.2K
10:15 85.41 85.44 85.34 85.36 51.0K
10:16 85.35 85.36 85.30 85.31 21.8K
10:17 85.31 85.40 85.31 85.38 36.2K
10:18 85.38 85.42 85.38 85.40 27.4K
10:19 85.40 85.42 85.40 85.42 22.6K
10:20 85.41 85.43 85.40 85.41 17.0K
10:21 85.44 85.52 85.42 85.50 153.9K
10:22 85.50 85.56 85.47 85.55 73.1K
10:23 85.55 85.55 85.45 85.48 55.5K
10:24 85.45 85.49 85.40 85.41 42.2K
10:25 85.41 85.41 85.31 85.31 79.9K
10:26 85.31 85.36 85.21 85.25 72.2K
10:27 85.23 85.36 85.22 85.35 26.8K
10:28 85.35 85.36 85.32 85.34 33.5K
10:29 85.35 85.37 85.33 85.33 18.0K
10:30 85.33 85.37 85.33 85.35 10.8K
10:31 85.35 85.36 85.33 85.33 21.1K
10:32 85.34 85.34 85.30 85.32 16.1K
10:33 85.31 85.32 85.30 85.31 12.0K
10:34 85.31 85.33 85.30 85.33 15.2K
10:35 85.32 85.35 85.32 85.34 15.2K
10:36 85.36 85.36 85.30 85.34 30.9K
10:37 85.32 85.34 85.32 85.33 9.0K
10:38 85.33 85.35 85.33 85.34 12.9K
10:39 85.35 85.35 85.32 85.32 16.4K
10:40 85.33 85.35 85.32 85.32 12.1K
10:41 85.33 85.35 85.26 85.28 38.9K
10:42 85.28 85.31 85.27 85.30 44.0K
10:43 85.28 85.28 85.25 85.28 16.6K
10:44 85.28 85.28 85.25 85.27 15.6K
10:45 85.27 85.30 85.27 85.28 13.8K
10:46 85.28 85.30 85.26 85.26 58.7K
10:47 85.25 85.28 85.23 85.24 33.5K
10:48 85.22 85.22 85.21 85.22 16.5K
10:49 85.21 85.24 85.18 85.24 41.8K
10:50 85.22 85.23 85.16 85.16 19.6K
10:51 85.16 85.22 85.16 85.21 22.8K
10:52 85.20 85.20 85.12 85.12 35.7K
10:53 85.12 85.17 85.11 85.17 40.9K
10:54 85.15 85.15 85.13 85.15 7.7K
10:55 85.14 85.17 85.14 85.17 18.8K
10:56 85.17 85.20 85.17 85.17 10.4K
10:57 85.19 85.23 85.19 85.23 15.3K
10:58 85.20 85.23 85.20 85.22 14.7K
10:59 85.22 85.27 85.22 85.26 58.2K
11:00 85.27 85.28 85.22 85.28 31.5K
11:01 85.28 85.29 85.25 85.25 25.2K
11:02 85.28 85.35 85.28 85.35 25.3K
11:03 85.32 85.35 85.32 85.35 22.5K
11:04 85.32 85.35 85.32 85.34 19.5K
11:05 85.31 85.34 85.31 85.34 14.0K
11:06 85.31 85.33 85.31 85.32 13.1K
11:07 85.34 85.34 85.25 85.25 26.1K
11:08 85.26 85.26 85.23 85.24 19.6K
11:09 85.25 85.25 85.24 85.24 8.1K
11:10 85.24 85.27 85.24 85.25 11.6K
11:11 85.26 85.26 85.25 85.25 10.5K
11:12 85.25 85.26 85.24 85.24 13.2K
11:13 85.24 85.25 85.24 85.24 12.2K
11:14 85.25 85.25 85.23 85.23 8.3K
11:15 85.25 85.26 85.23 85.26 13.1K
11:16 85.22 85.26 85.11 85.11 85.2K
11:17 85.15 85.16 85.11 85.13 16.6K
11:18 85.15 85.16 85.13 85.15 9.8K
11:19 85.14 85.16 85.13 85.14 19.2K
11:20 85.16 85.19 85.14 85.15 14.0K
11:21 85.14 85.25 85.14 85.22 19.8K
11:22 85.23 85.26 85.23 85.26 32.0K
11:23 85.25 85.25 85.19 85.19 15.6K
11:24 85.22 85.23 85.19 85.23 17.5K
11:25 85.25 85.34 85.21 85.34 46.4K
11:26 85.33 85.34 85.24 85.24 36.2K
11:27 85.27 85.28 85.26 85.26 6.5K
11:28 85.26 85.30 85.26 85.28 24.9K
11:29 85.25 85.32 85.25 85.30 14.2K
11:30 85.30 85.31 85.26 85.27 25.4K
11:31 85.30 85.32 85.27 85.30 28.2K
11:32 85.30 85.37 85.30 85.37 48.4K
11:33 85.37 85.37 85.35 85.35 26.2K
11:34 85.36 85.40 85.36 85.39 27.3K
11:35 85.40 85.40 85.38 85.39 22.0K
11:36 85.39 85.39 85.38 85.38 11.6K
11:37 85.39 85.45 85.36 85.43 92.9K
11:38 85.44 85.44 85.39 85.39 67.3K
11:39 85.40 85.44 85.39 85.42 12.8K
11:40 85.44 85.44 85.40 85.44 10.8K
11:41 85.44 85.44 85.40 85.40 26.9K
11:42 85.41 85.48 85.41 85.47 67.8K
11:43 85.47 85.47 85.43 85.43 46.7K
11:44 85.42 85.44 85.41 85.44 12.7K
11:45 85.44 85.44 85.41 85.41 10.6K
11:46 85.43 85.44 85.41 85.41 13.4K
11:47 85.41 85.44 85.41 85.42 13.6K
11:48 85.44 85.44 85.41 85.41 32.8K
11:49 85.42 85.44 85.41 85.43 10.8K
11:50 85.42 85.44 85.42 85.44 21.5K
11:51 85.44 85.45 85.43 85.44 18.7K
11:52 85.45 85.46 85.43 85.44 16.9K
11:53 85.45 85.45 85.42 85.43 6.6K
11:54 85.44 85.44 85.43 85.44 14.2K
11:55 85.45 85.45 85.43 85.44 16.4K
11:56 85.44 85.47 85.42 85.44 96.6K
11:57 85.44 85.57 85.44 85.53 281.1K
11:58 85.53 85.53 85.49 85.51 38.1K
11:59 85.55 85.55 85.51 85.53 12.3K
12:00 85.53 85.55 85.53 85.55 15.9K
12:01 85.53 85.57 85.53 85.57 18.4K
12:02 85.56 85.59 85.56 85.59 33.7K
12:03 85.59 85.59 85.46 85.48 55.8K
12:04 85.46 85.49 85.45 85.47 8.7K
12:05 85.47 85.47 85.39 85.39 18.2K
12:06 85.38 85.40 85.35 85.36 38.9K
12:07 85.39 85.39 85.36 85.36 42.6K
12:08 85.38 85.42 85.36 85.42 80.2K
12:09 85.43 85.49 85.43 85.48 16.7K
12:10 85.49 85.52 85.48 85.50 37.0K
12:11 85.50 85.55 85.49 85.55 38.2K
12:12 85.54 85.58 85.54 85.57 21.2K
12:13 85.59 85.59 85.57 85.57 18.3K
12:14 85.56 85.58 85.55 85.55 31.1K
12:15 85.55 85.56 85.52 85.53 32.1K
12:16 85.53 85.54 85.52 85.52 25.5K
12:17 85.53 85.54 85.51 85.51 15.9K
12:18 85.52 85.75 85.52 85.75 424.9K
12:19 85.77 85.90 85.76 85.89 479.1K
12:20 85.90 85.90 85.86 85.86 71.2K
12:21 85.86 85.86 85.82 85.82 42.1K
12:22 85.83 85.85 85.82 85.85 54.2K
12:23 85.85 86.00 85.85 85.94 295.2K
12:24 85.95 85.99 85.95 85.98 52.7K
12:25 85.97 86.15 85.96 86.15 519.3K
12:26 86.15 86.23 86.11 86.15 312.2K
12:27 86.12 86.14 86.08 86.12 145.7K
12:28 86.14 86.15 86.11 86.15 86.5K
12:29 86.15 86.25 86.14 86.17 169.0K
12:30 86.18 86.25 86.16 86.17 79.4K
12:31 86.18 86.29 86.18 86.25 122.7K
12:32 86.29 86.30 86.27 86.27 77.6K
12:33 86.27 86.29 86.27 86.27 25.6K
12:34 86.27 86.29 86.25 86.25 59.8K
12:35 86.26 86.26 86.20 86.20 82.1K
12:36 86.20 86.20 86.14 86.17 67.4K
12:37 86.17 86.17 86.15 86.16 55.8K
12:38 86.15 86.16 86.10 86.10 79.7K
12:39 86.10 86.10 86.09 86.09 35.0K
12:40 86.09 86.10 86.07 86.09 46.0K
12:41 86.10 86.12 86.06 86.07 72.6K
12:42 86.06 86.07 86.06 86.06 22.1K
12:43 86.07 86.07 86.03 86.04 29.7K
12:44 86.05 86.05 85.99 85.99 95.9K
12:45 85.99 86.00 85.96 85.98 34.1K
12:46 85.96 85.98 85.96 85.96 38.0K
12:47 85.96 85.99 85.96 85.98 24.6K
12:48 85.97 86.00 85.97 85.99 25.4K
12:49 86.00 86.00 85.97 85.98 19.2K
12:50 85.98 86.00 85.98 85.99 25.6K
12:51 86.00 86.00 85.99 86.00 27.4K
12:52 86.00 86.00 85.98 86.00 31.3K
12:53 86.00 86.18 85.99 86.18 180.4K
12:54 86.20 86.23 86.11 86.11 64.3K
12:55 86.11 86.20 86.11 86.20 18.0K
12:56 86.18 86.20 86.17 86.19 24.4K
12:57 86.19 86.19 86.14 86.14 42.6K
12:58 86.14 86.15 86.13 86.14 21.7K
12:59 86.15 86.15 86.12 86.13 20.1K
13:00 86.13 86.15 86.11 86.12 49.0K
13:01 86.11 86.12 86.09 86.09 11.5K
13:02 86.10 86.10 86.06 86.07 19.3K
13:03 86.10 86.10 86.06 86.08 9.9K
13:04 86.10 86.10 86.07 86.07 18.5K
13:05 86.07 86.11 86.07 86.11 50.9K
13:06 86.12 86.20 86.11 86.19 57.6K
13:07 86.19 86.19 86.13 86.13 33.2K
13:08 86.13 86.16 86.12 86.12 14.7K
13:09 86.13 86.17 86.12 86.17 9.7K
13:10 86.14 86.17 86.13 86.14 12.8K
13:11 86.17 86.18 86.14 86.18 18.3K
13:12 86.19 86.19 86.16 86.17 20.9K
13:13 86.16 86.19 86.16 86.18 16.4K
13:14 86.16 86.18 86.12 86.12 28.4K
13:15 86.15 86.17 86.13 86.13 19.8K
13:16 86.15 86.15 86.10 86.12 35.4K
13:17 86.07 86.09 86.03 86.09 32.5K
13:18 86.08 86.10 85.96 86.00 69.9K
13:19 86.02 86.02 85.90 85.93 63.1K
13:20 85.90 85.94 85.90 85.90 29.9K
13:21 85.91 85.91 85.87 85.87 39.9K
13:22 85.87 85.88 85.86 85.88 32.9K
13:23 85.88 85.88 85.86 85.88 46.2K
13:24 85.88 85.99 85.88 85.97 55.8K
13:25 86.00 86.00 85.94 85.95 40.4K
13:26 85.98 85.98 85.95 85.95 22.3K
13:27 85.94 85.95 85.90 85.92 22.7K
13:28 85.95 85.95 85.91 85.92 26.1K
13:29 85.95 86.00 85.92 86.00 49.7K
13:30 86.02 86.03 85.99 86.00 22.1K
13:31 86.00 86.04 85.96 85.97 25.5K
13:32 85.96 85.98 85.95 85.95 20.7K
13:33 85.98 86.05 85.95 86.05 53.3K
13:34 86.08 86.12 86.07 86.07 84.3K
13:35 86.08 86.10 86.06 86.06 21.4K
13:36 86.06 86.09 86.06 86.08 23.9K
13:37 86.07 86.10 86.06 86.08 24.0K
13:38 86.10 86.12 86.07 86.09 25.0K
13:39 86.12 86.14 86.09 86.12 21.3K
13:40 86.12 86.14 86.10 86.13 67.3K
13:41 86.13 86.13 86.03 86.08 52.7K
13:42 86.08 86.10 86.04 86.04 53.2K
13:43 86.04 86.07 86.01 86.02 29.2K
13:44 86.05 86.05 86.02 86.03 23.1K
13:45 86.05 86.05 86.02 86.05 28.4K
13:46 86.05 86.05 86.03 86.04 14.5K
13:47 86.05 86.13 86.04 86.13 69.9K
13:48 86.15 86.20 86.14 86.18 101.0K
13:49 86.18 86.20 86.16 86.20 53.5K
13:50 86.20 86.20 86.18 86.19 36.8K
13:51 86.20 86.20 86.19 86.20 57.6K
13:52 86.20 86.22 86.19 86.22 36.3K
13:53 86.22 86.22 86.21 86.22 40.9K
13:54 86.24 86.25 86.19 86.21 77.2K
13:55 86.22 86.22 86.21 86.22 21.6K
13:56 86.22 86.22 86.15 86.16 48.2K
13:57 86.13 86.14 86.12 86.12 20.2K
13:58 86.12 86.13 86.10 86.10 19.0K
13:59 86.12 86.12 86.11 86.11 19.3K
14:00 86.13 86.13 86.12 86.13 19.6K
14:01 86.13 86.15 86.13 86.15 18.5K
14:02 86.14 86.19 86.14 86.19 35.3K
14:03 86.19 86.20 86.18 86.18 24.9K
14:04 86.18 86.19 86.17 86.19 24.2K
14:05 86.19 86.19 86.17 86.17 19.4K
14:06 86.17 86.19 86.15 86.18 38.3K
14:07 86.19 86.20 86.16 86.16 57.8K
14:08 86.18 86.18 86.16 86.18 19.2K
14:09 86.18 86.18 86.16 86.17 17.8K
14:10 86.18 86.18 86.11 86.12 41.4K
14:11 86.12 86.12 86.09 86.09 55.7K
14:12 86.09 86.10 86.07 86.07 32.2K
14:13 86.08 86.18 86.07 86.18 62.0K
14:14 86.14 86.20 86.14 86.17 38.3K
14:15 86.20 86.20 86.17 86.18 17.0K
14:16 86.20 86.20 86.18 86.19 42.2K
14:17 86.20 86.20 86.15 86.18 34.8K
14:18 86.15 86.19 86.15 86.16 14.7K
14:19 86.16 86.19 86.16 86.18 23.5K
14:20 86.19 86.19 86.16 86.16 22.1K
14:21 86.18 86.19 86.18 86.19 17.9K
14:22 86.18 86.19 86.18 86.19 15.0K
14:23 86.19 86.19 86.18 86.18 28.4K
14:24 86.18 86.20 86.18 86.19 26.8K
14:25 86.20 86.20 86.18 86.18 30.7K
14:26 86.18 86.20 86.18 86.18 16.2K
14:27 86.19 86.21 86.18 86.18 46.9K
14:28 86.19 86.21 86.18 86.20 60.8K
14:29 86.20 86.21 86.19 86.19 30.1K
14:30 86.20 86.21 86.19 86.21 31.0K
14:31 86.21 86.21 86.19 86.21 18.6K
14:32 86.20 86.21 86.19 86.20 22.9K
14:33 86.21 86.21 86.19 86.21 69.9K
14:34 86.24 86.43 86.24 86.40 715.5K
14:35 86.45 86.49 86.45 86.49 132.1K
14:36 86.47 86.50 86.45 86.49 129.5K
14:37 86.48 86.49 86.44 86.44 117.6K
14:38 86.48 86.49 86.44 86.48 106.0K
14:39 86.49 86.49 86.47 86.49 33.4K
14:40 86.47 86.49 86.45 86.49 41.5K
14:41 86.47 86.49 86.46 86.49 124.7K
14:42 86.49 86.49 86.45 86.45 34.9K
14:43 86.37 86.45 86.35 86.45 97.2K
14:44 86.44 86.48 86.43 86.44 55.6K
14:45 86.44 86.45 86.42 86.44 73.9K
14:46 86.39 86.46 86.37 86.46 99.0K
14:47 86.49 86.49 86.45 86.47 31.4K
14:48 86.48 86.48 86.43 86.44 35.7K
14:49 86.47 86.47 86.42 86.42 21.0K
14:50 86.43 86.48 86.43 86.44 34.9K
14:51 86.44 86.48 86.44 86.48 32.5K
14:52 86.45 86.48 86.45 86.47 25.7K
14:53 86.47 86.48 86.46 86.48 34.7K
14:54 86.48 86.50 86.47 86.50 68.5K
14:55 86.49 86.50 86.48 86.49 59.1K
14:56 86.48 86.49 86.46 86.46 51.1K
14:57 86.46 86.50 86.46 86.50 23.0K
14:58 86.48 86.50 86.48 86.50 110.3K
14:59 86.50 86.56 86.49 86.56 100.3K
15:00 86.59 86.76 86.59 86.74 541.0K
15:01 86.75 86.77 86.61 86.63 162.3K
15:02 86.63 86.67 86.63 86.63 190.1K
15:03 86.63 86.67 86.63 86.67 76.9K
15:04 86.65 86.69 86.65 86.68 100.7K
15:05 86.69 86.70 86.68 86.68 58.6K
15:06 86.69 86.70 86.69 86.69 71.0K
15:07 86.70 86.70 86.66 86.66 132.8K
15:08 86.71 86.72 86.67 86.70 95.0K
15:09 86.72 86.74 86.62 86.67 202.1K
15:10 86.65 86.65 86.58 86.65 133.7K
15:11 86.61 86.65 86.54 86.56 139.5K
15:12 86.60 86.65 86.60 86.64 115.1K
15:13 86.64 86.64 86.61 86.63 67.6K
15:14 86.65 86.69 86.62 86.69 112.4K
15:15 86.69 86.72 86.68 86.71 201.8K
15:16 86.69 86.69 86.63 86.65 264.6K
15:17 86.64 86.65 86.62 86.64 90.3K
15:18 86.67 86.70 86.67 86.69 248.9K
15:19 86.67 86.69 86.67 86.68 166.3K
15:20 86.62 86.62 86.43 86.43 458.3K
15:21 86.45 86.50 86.43 86.49 118.6K
15:22 86.50 86.52 86.50 86.51 118.1K
15:23 86.52 86.58 86.52 86.58 141.8K
15:24 86.56 86.63 86.56 86.63 280.3K
15:25 86.63 86.63 86.50 86.51 198.9K
15:26 86.54 86.63 86.54 86.58 188.8K
15:27 86.57 86.59 86.47 86.58 141.7K
15:28 86.57 86.59 86.46 86.48 90.3K
15:29 86.48 86.61 86.40 86.61 106.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし