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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 65.10 65.55 64.25 64.60 12.8M
2023-12-28 64.50 66.10 63.70 64.95 26.0M
2023-12-27 65.15 65.45 63.50 64.20 16.4M
2023-12-26 65.25 65.90 64.40 64.60 14.7M
2023-12-22 64.20 65.35 63.20 64.70 25.5M
2023-12-21 59.45 63.75 58.50 63.45 32.9M
2023-12-20 65.40 65.40 58.00 60.35 29.8M
2023-12-19 66.15 66.95 64.60 64.85 25.1M
2023-12-18 65.50 66.60 64.40 65.70 24.6M
2023-12-15 65.50 66.60 64.10 65.05 47.3M
2023-12-14 64.85 66.85 64.10 64.90 63.0M
2023-12-13 62.50 64.80 61.90 64.25 48.3M
2023-12-12 63.70 63.70 61.20 62.00 21.2M
2023-12-11 63.75 64.80 62.70 63.15 26.2M
2023-12-08 64.65 65.70 61.70 63.20 41.3M
2023-12-07 60.60 64.70 60.25 64.25 67.2M
2023-12-06 59.25 60.65 59.05 60.20 43.3M
2023-12-05 57.70 59.25 56.70 58.90 39.1M
2023-12-04 57.70 58.50 56.75 57.45 42.1M
2023-12-01 54.80 57.65 54.55 56.40 66.2M
2023-11-30 55.10 55.25 54.10 54.40 19.9M
2023-11-29 54.10 55.40 53.70 54.85 26.2M
2023-11-28 54.90 54.90 53.65 53.85 16.5M
2023-11-24 55.15 56.30 54.55 54.70 21.5M
2023-11-23 54.55 55.60 54.20 55.15 15.6M
2023-11-22 54.80 56.55 53.85 54.45 39.8M
2023-11-21 53.00 55.15 52.25 54.40 38.1M
2023-11-20 52.95 53.50 52.45 52.80 11.6M
2023-11-17 51.80 53.10 51.65 52.70 20.6M
2023-11-16 51.80 52.40 51.60 51.80 10.1M
2023-11-15 52.60 53.00 51.60 51.70 14.4M
2023-11-13 51.70 52.70 51.60 52.15 14.6M
2023-11-12 52.00 52.15 51.75 51.80 2.2M
2023-11-10 51.15 51.80 50.80 51.60 13.8M
2023-11-09 51.65 51.95 51.10 51.25 10.9M
2023-11-08 50.60 52.35 50.45 51.30 19.8M
2023-11-07 50.40 50.70 49.95 50.30 16.6M
2023-11-06 50.40 51.15 50.25 50.40 8.2M
2023-11-03 50.95 51.05 49.90 50.15 11.1M
2023-11-02 49.95 50.90 49.60 50.50 12.8M
2023-11-01 50.40 50.45 49.20 49.50 17.1M
2023-10-31 51.30 51.35 49.90 50.20 10.1M
2023-10-30 50.90 51.30 50.35 51.00 11.5M
2023-10-27 50.00 51.65 49.95 50.65 18.4M
2023-10-26 50.00 50.00 48.40 49.65 12.9M
2023-10-25 51.00 51.70 49.55 50.00 18.4M
2023-10-23 51.55 51.80 49.85 50.50 27.4M
2023-10-20 52.05 52.50 51.05 51.50 13.0M
2023-10-19 51.95 52.70 51.80 52.05 12.7M
2023-10-18 53.40 53.80 51.75 52.05 24.1M
2023-10-17 52.45 53.90 52.25 53.10 19.7M
2023-10-16 51.95 52.50 51.70 52.15 12.9M
2023-10-13 52.40 53.10 52.30 52.45 11.0M
2023-10-12 52.80 53.40 52.55 52.70 13.1M
2023-10-11 52.70 53.00 52.15 52.55 13.8M
2023-10-10 52.35 52.60 51.90 52.30 14.5M
2023-10-09 52.50 52.55 51.60 52.00 21.2M
2023-10-06 53.45 53.45 52.75 53.15 12.0M
2023-10-05 52.00 53.65 51.70 53.05 48.7M
2023-10-04 53.15 53.50 52.00 53.25 23.3M
2023-10-03 53.10 53.95 52.80 53.15 21.1M
2023-09-29 52.15 53.80 52.15 52.80 34.4M
2023-09-28 52.30 52.75 51.60 51.90 30.8M
2023-09-27 51.80 52.40 51.10 52.00 30.2M
2023-09-26 52.40 52.80 51.45 51.60 21.3M
2023-09-25 52.45 52.70 51.50 52.25 22.8M
2023-09-22 52.60 53.90 51.85 52.05 53.7M
2023-09-21 54.45 55.40 51.75 52.35 50.9M
2023-09-20 53.90 56.35 52.90 55.50 64.4M
2023-09-18 54.80 55.45 53.85 54.20 43.4M
2023-09-15 56.50 56.60 54.10 54.80 57.0M
2023-09-14 52.35 56.85 51.60 55.90 113.0M
2023-09-13 50.50 52.20 49.35 51.90 51.9M
2023-09-12 55.20 55.70 50.15 50.70 78.4M
2023-09-11 53.45 55.00 52.55 54.70 111.4M
2023-09-08 54.00 54.25 52.20 52.80 32.8M
2023-09-07 53.55 54.35 53.00 53.95 34.0M
2023-09-06 53.25 53.60 52.15 53.30 35.3M
2023-09-05 52.00 53.70 51.60 52.70 86.8M
2023-09-04 50.80 52.35 50.60 51.30 37.0M
2023-09-01 50.35 51.05 49.90 50.25 15.6M
2023-08-31 51.15 51.25 50.10 50.20 12.3M
2023-08-30 51.25 51.50 50.80 50.95 16.6M
2023-08-29 51.00 51.30 50.60 51.05 15.1M
2023-08-28 50.40 51.20 50.00 50.65 10.2M
2023-08-25 50.45 50.65 49.90 50.00 9.1M
2023-08-24 51.00 51.80 50.10 50.50 16.0M
2023-08-23 50.00 51.15 49.90 50.55 12.1M
2023-08-22 50.30 50.50 49.50 49.80 10.5M
2023-08-21 49.85 50.25 49.70 50.10 5.6M
2023-08-18 49.50 49.95 49.35 49.85 6.7M
2023-08-17 49.80 50.90 49.10 49.65 14.3M
2023-08-16 50.35 50.65 49.50 49.75 11.4M
2023-08-14 50.75 50.75 49.35 50.35 9.5M
2023-08-11 50.00 50.80 49.75 50.15 14.9M
2023-08-10 49.50 50.25 49.15 49.70 15.9M
2023-08-09 49.45 50.25 49.20 49.50 12.0M
2023-08-08 49.50 49.55 48.90 49.30 7.1M
2023-08-07 49.65 49.80 49.00 49.50 8.4M
2023-08-04 49.70 50.40 49.10 49.45 11.6M
2023-08-03 49.15 49.85 48.45 49.65 23.3M
2023-08-02 51.90 51.95 48.85 49.20 31.0M
2023-08-01 51.50 52.70 51.05 51.95 26.8M
2023-07-31 50.70 52.00 50.00 51.50 51.8M
2023-07-28 49.10 50.55 48.90 50.25 21.1M
2023-07-27 49.55 49.60 49.00 49.20 6.5M
2023-07-26 50.40 50.40 49.00 49.30 11.2M
2023-07-25 50.60 51.80 49.00 50.00 32.6M
2023-07-24 47.50 51.30 47.40 49.90 50.0M
2023-07-21 48.25 48.55 46.85 47.00 29.7M
2023-07-20 46.50 48.65 46.40 48.35 22.0M
2023-07-19 45.70 47.20 45.70 46.75 20.2M
2023-07-18 46.00 46.20 45.35 45.65 6.7M
2023-07-17 46.10 46.60 45.95 46.05 9.5M
2023-07-14 46.05 46.30 44.85 45.90 17.9M
2023-07-13 47.50 47.55 45.80 46.00 20.2M
2023-07-12 47.00 49.15 46.85 47.20 39.6M
2023-07-11 46.50 47.35 46.20 46.85 24.9M
2023-07-10 46.20 46.30 45.30 46.00 32.2M
2023-07-07 46.95 47.15 45.75 46.10 23.6M
2023-07-06 45.55 47.30 45.15 46.95 50.5M
2023-07-05 45.60 45.70 45.10 45.40 9.3M
2023-07-04 45.60 46.10 45.45 45.60 7.1M
2023-07-03 46.20 46.45 45.40 45.45 15.5M
2023-06-30 45.65 46.30 45.35 45.95 17.3M
2023-06-28 46.00 46.05 45.15 45.45 43.7M
2023-06-27 45.60 46.65 45.55 45.90 24.0M
2023-06-26 45.85 45.95 45.30 45.55 11.9M
2023-06-23 45.45 45.75 45.00 45.55 11.9M
2023-06-22 45.90 46.55 45.25 45.50 16.1M
2023-06-21 45.95 46.80 45.65 45.80 17.2M
2023-06-20 45.45 46.30 45.30 45.80 8.9M
2023-06-19 45.05 45.80 44.85 45.60 9.5M
2023-06-16 45.05 45.45 44.35 45.00 12.6M
2023-06-15 45.35 46.25 44.75 44.85 14.2M
2023-06-14 45.70 46.10 45.00 45.40 11.7M
2023-06-13 45.00 45.80 44.70 45.55 18.8M
2023-06-12 44.65 45.15 43.95 45.00 13.9M
2023-06-09 44.95 45.55 44.25 44.50 20.3M
2023-06-08 44.20 45.40 44.10 44.85 21.3M
2023-06-07 44.50 45.10 43.85 43.95 10.7M
2023-06-06 43.85 44.85 43.60 44.55 13.1M
2023-06-05 43.50 45.15 43.40 43.90 15.8M
2023-06-02 43.85 44.65 43.10 43.20 9.7M
2023-06-01 43.45 43.80 42.95 43.45 10.8M
2023-05-31 43.80 44.10 42.95 43.45 8.4M
2023-05-30 43.40 45.20 43.25 43.80 19.1M
2023-05-29 43.20 43.95 42.75 42.90 14.6M
2023-05-26 42.80 43.15 42.55 42.95 4.7M
2023-05-25 43.05 43.25 42.55 42.70 3.2M
2023-05-24 43.20 43.60 42.80 43.00 4.7M
2023-05-23 43.70 44.05 42.85 43.15 6.9M
2023-05-22 44.35 44.60 43.45 43.55 3.7M
2023-05-19 44.00 44.50 43.25 44.10 6.1M
2023-05-18 44.75 45.05 43.90 44.05 5.3M
2023-05-17 44.25 44.75 44.25 44.30 4.3M
2023-05-16 44.30 45.10 44.05 44.25 6.4M
2023-05-15 44.60 44.70 43.80 43.95 5.7M
2023-05-12 44.75 44.95 44.30 44.55 5.5M
2023-05-11 44.45 44.75 43.95 44.50 6.7M
2023-05-10 44.75 44.75 43.30 44.45 7.4M
2023-05-09 45.70 45.90 44.50 44.60 4.7M
2023-05-08 46.00 46.25 45.20 45.60 8.0M
2023-05-05 45.10 46.65 44.50 45.70 12.0M
2023-05-04 45.85 46.35 45.05 45.25 12.5M
2023-05-03 44.25 46.10 44.05 45.65 18.4M
2023-05-02 44.25 45.30 43.85 44.50 13.0M
2023-04-28 45.20 45.45 44.05 44.25 11.7M
2023-04-27 44.55 47.90 44.35 44.85 46.8M
2023-04-26 42.10 44.80 42.10 44.30 19.9M
2023-04-25 42.40 42.85 41.90 42.10 5.8M
2023-04-24 42.85 43.25 42.25 42.40 4.7M
2023-04-21 42.20 43.05 41.85 42.85 6.4M
2023-04-20 43.10 43.20 41.80 41.90 5.7M
2023-04-19 43.00 43.70 42.75 42.95 6.7M
2023-04-18 43.40 43.45 42.55 43.05 8.1M
2023-04-17 42.85 43.70 42.60 43.45 14.6M
2023-04-13 41.20 42.95 41.10 42.85 17.2M
2023-04-12 41.30 41.70 40.60 41.30 7.4M
2023-04-11 40.15 41.40 39.90 41.25 11.0M
2023-04-10 40.25 40.85 39.95 40.05 6.7M
2023-04-06 40.15 40.45 39.95 40.25 7.9M
2023-04-05 40.30 40.60 39.90 40.25 9.8M
2023-04-03 40.20 40.55 39.95 40.30 11.5M
2023-03-31 41.85 42.00 40.00 40.20 10.4M
2023-03-29 39.25 43.80 38.75 41.60 25.4M
2023-03-28 39.20 39.55 38.70 39.05 12.2M
2023-03-27 39.50 39.70 38.75 39.00 11.3M
2023-03-24 40.15 40.35 39.50 39.60 4.5M
2023-03-23 40.20 40.50 40.00 40.00 5.6M
2023-03-22 40.10 40.75 40.10 40.30 4.5M
2023-03-21 40.75 41.20 39.80 40.00 8.1M
2023-03-20 41.80 41.85 40.20 40.45 7.9M
2023-03-17 40.75 43.00 40.75 41.80 32.2M
2023-03-16 41.10 41.35 40.30 40.65 5.8M
2023-03-15 40.40 41.35 40.30 41.10 6.5M
2023-03-14 40.25 40.75 39.90 40.20 5.6M
2023-03-13 41.00 41.15 39.90 40.25 6.6M
2023-03-10 40.50 41.35 39.90 41.05 5.2M
2023-03-09 41.90 41.90 40.55 40.80 5.4M
2023-03-08 39.90 41.80 39.90 41.65 16.9M
2023-03-06 39.95 40.70 39.15 39.95 11.2M
2023-03-03 40.40 40.75 39.70 39.80 8.0M
2023-03-02 40.20 40.45 39.85 40.15 6.2M
2023-03-01 39.45 40.50 39.15 40.10 10.9M
2023-02-28 39.10 40.40 38.05 39.15 10.7M
2023-02-27 38.60 39.10 37.75 38.40 12.7M
2023-02-24 38.70 39.10 38.30 38.60 6.4M
2023-02-23 38.85 39.20 38.55 38.70 3.5M
2023-02-22 39.00 39.40 38.60 38.75 4.8M
2023-02-21 39.05 39.60 38.55 39.10 9.4M
2023-02-20 39.80 40.00 38.75 39.00 8.2M
2023-02-17 39.90 40.60 39.75 40.00 5.6M
2023-02-16 40.95 41.10 40.40 40.95 4.4M
2023-02-15 40.15 40.90 40.15 40.75 4.7M
2023-02-14 40.20 40.30 39.80 40.10 3.0M
2023-02-13 40.00 40.30 39.95 40.05 6.2M
2023-02-10 40.40 40.75 40.00 40.00 5.1M
2023-02-09 40.30 40.95 39.85 40.75 7.9M
2023-02-08 40.15 40.30 39.85 40.15 9.8M
2023-02-07 41.40 41.80 39.75 40.20 7.8M
2023-02-06 41.25 41.40 40.90 41.15 5.2M
2023-02-03 41.90 42.40 40.45 41.00 12.2M
2023-02-02 42.45 43.50 40.90 41.75 11.6M
2023-02-01 44.30 44.35 42.00 42.40 11.9M
2023-01-31 43.50 44.20 43.20 43.90 11.4M
2023-01-30 43.45 43.65 42.70 43.35 15.3M
2023-01-27 43.70 44.40 42.80 43.20 23.1M
2023-01-25 43.35 43.90 42.70 43.70 9.6M
2023-01-24 42.95 43.90 42.85 43.50 18.6M
2023-01-23 42.95 43.35 42.55 42.80 10.0M
2023-01-20 41.65 43.10 41.50 42.60 26.5M
2023-01-19 42.50 42.65 41.00 41.65 21.0M
2023-01-18 41.05 42.50 40.70 42.05 27.2M
2023-01-17 39.50 41.65 39.35 40.95 34.0M
2023-01-16 39.00 39.70 38.70 39.30 12.0M
2023-01-13 39.00 39.25 38.70 38.85 5.5M
2023-01-12 39.25 39.25 38.80 38.95 3.8M
2023-01-11 39.20 39.45 38.70 39.15 5.2M
2023-01-10 39.45 39.65 39.00 39.15 8.0M
2023-01-09 39.75 39.75 39.20 39.30 8.3M
2023-01-06 39.40 39.80 39.10 39.55 13.4M
2023-01-05 40.00 40.10 38.85 39.20 7.1M
2023-01-04 39.90 39.95 38.85 39.75 15.0M
2023-01-03 40.00 40.20 39.65 39.80 3.8M
2023-01-02 40.00 40.15 39.50 39.95 3.8M