Vishal Mega Mart Ltd (VSSL)

VSSL
🏛️ インド →
150.17
最終更新: 2025-10-08
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
09:07 103.80 103.80 103.80 103.80 24.1K
09:15 103.78 104.40 103.78 104.40 144.8K
09:16 104.30 104.71 103.59 104.51 1,170.7K
09:17 104.25 105.31 104.25 105.14 336.6K
09:18 104.84 105.16 104.40 104.40 1,260.5K
09:19 104.44 105.40 104.44 105.40 347.5K
09:20 105.26 105.44 105.05 105.44 171.6K
09:21 105.25 105.57 105.10 105.56 196.4K
09:22 105.49 105.50 104.82 104.86 153.9K
09:23 105.01 105.11 104.83 104.83 308.8K
09:24 104.98 104.98 104.82 104.87 56.4K
09:25 104.88 104.88 104.65 104.65 151.1K
09:26 104.75 104.75 104.55 104.64 50.2K
09:27 104.62 104.68 104.50 104.50 61.2K
09:28 104.43 104.43 104.16 104.19 66.0K
09:29 104.16 104.16 104.08 104.08 105.0K
09:30 103.94 103.94 103.71 103.71 118.6K
09:31 103.59 103.59 103.20 103.20 320.5K
09:32 103.10 103.15 102.85 102.85 163.5K
09:33 102.85 102.92 102.70 102.92 170.9K
09:34 102.93 103.08 102.93 103.03 82.8K
09:35 102.95 103.14 102.92 102.94 123.9K
09:36 102.87 103.33 102.85 103.32 127.1K
09:37 103.19 103.64 103.15 103.51 133.1K
09:38 103.49 103.76 103.49 103.76 153.7K
09:39 103.69 103.69 103.43 103.43 86.3K
09:40 103.43 103.44 103.22 103.25 62.8K
09:41 103.28 103.28 103.11 103.11 87.3K
09:42 103.13 103.34 103.11 103.30 60.3K
09:43 103.22 103.63 103.22 103.55 51.3K
09:44 103.60 103.60 103.38 103.41 51.1K
09:45 103.43 103.43 103.30 103.38 40.0K
09:46 103.37 103.55 103.36 103.55 41.9K
09:47 103.62 103.62 103.52 103.54 35.3K
09:48 103.59 103.80 103.55 103.70 48.8K
09:49 103.69 103.71 103.63 103.67 32.6K
09:50 103.72 103.72 103.47 103.59 65.2K
09:51 103.55 103.58 103.40 103.55 169.5K
09:52 103.60 103.88 103.60 103.80 129.8K
09:53 103.85 103.86 103.66 103.86 65.6K
09:54 103.78 103.78 103.43 103.50 91.8K
09:55 103.50 103.50 103.36 103.41 31.5K
09:56 103.35 103.61 103.30 103.61 32.9K
09:57 103.57 103.62 103.41 103.59 12.5K
09:58 103.64 103.64 103.41 103.41 20.2K
09:59 103.38 103.41 103.24 103.35 49.2K
10:00 103.34 103.61 103.34 103.47 65.9K
10:01 103.50 103.65 103.47 103.64 16.6K
10:02 103.64 103.74 103.54 103.73 43.2K
10:03 103.59 103.67 103.59 103.61 27.6K
10:04 103.55 103.75 103.55 103.70 30.8K
10:05 103.79 103.80 103.46 103.50 68.5K
10:06 103.54 103.54 103.46 103.46 15.9K
10:07 103.46 103.47 103.38 103.40 30.2K
10:08 103.40 103.44 103.30 103.30 49.9K
10:09 103.24 103.32 103.18 103.20 21.9K
10:10 103.15 103.15 103.07 103.07 50.3K
10:11 103.10 103.33 103.10 103.30 24.2K
10:12 103.26 103.31 103.07 103.07 46.4K
10:13 103.02 103.20 102.91 103.19 111.7K
10:14 103.19 103.19 103.06 103.14 30.0K
10:15 103.07 103.10 103.02 103.07 14.5K
10:16 103.10 103.13 103.09 103.13 1.6K
10:17 103.12 103.14 103.00 103.14 25.2K
10:18 103.14 103.20 103.14 103.20 13.4K
10:19 103.16 103.16 102.80 102.95 89.4K
10:20 102.98 103.00 102.90 103.00 24.8K
10:21 102.98 102.99 102.96 102.96 14.2K
10:22 102.97 102.97 102.89 102.92 13.9K
10:23 102.90 102.92 102.75 102.92 165.2K
10:24 103.00 103.09 103.00 103.00 62.9K
10:25 103.00 103.00 102.96 102.96 8.6K
10:26 102.98 103.23 102.97 103.04 37.2K
10:27 103.01 103.04 103.01 103.01 16.1K
10:28 103.02 103.04 102.95 103.01 40.0K
10:29 103.01 103.05 102.97 103.00 12.4K
10:30 103.00 103.11 103.00 103.11 16.6K
10:31 103.19 103.40 103.14 103.35 43.7K
10:32 103.28 103.28 103.14 103.18 8.3K
10:33 103.18 103.18 103.07 103.09 6.2K
10:34 103.09 103.14 103.01 103.04 24.2K
10:35 103.07 103.07 102.95 103.01 20.8K
10:36 103.01 103.05 103.00 103.05 5.5K
10:37 103.08 103.20 103.06 103.06 10.2K
10:38 103.21 103.30 103.14 103.30 14.5K
10:39 103.30 103.35 103.28 103.35 15.4K
10:40 103.35 103.41 103.21 103.21 28.9K
10:41 103.26 103.33 103.25 103.28 13.7K
10:42 103.28 103.28 103.12 103.12 9.7K
10:43 103.10 103.18 103.10 103.15 2.7K
10:44 103.18 103.19 103.15 103.19 6.2K
10:45 103.21 103.25 103.15 103.15 20.1K
10:46 103.15 103.24 103.15 103.24 10.4K
10:47 103.20 103.27 103.20 103.25 5.2K
10:48 103.28 103.28 103.08 103.11 15.9K
10:49 103.04 103.17 103.04 103.15 9.8K
10:50 103.17 103.17 103.04 103.06 6.6K
10:51 103.06 103.10 103.03 103.10 19.3K
10:52 103.07 103.18 103.07 103.10 12.5K
10:53 103.10 103.35 103.10 103.33 28.7K
10:54 103.31 103.36 103.27 103.32 16.7K
10:55 103.37 103.44 103.33 103.33 11.2K
10:56 103.33 103.34 103.24 103.24 22.5K
10:57 103.21 103.27 103.21 103.22 6.9K
10:58 103.24 103.30 103.24 103.30 7.6K
10:59 103.29 103.35 103.23 103.26 6.3K
11:00 103.25 103.25 103.15 103.21 12.2K
11:01 103.21 103.21 103.10 103.11 18.4K
11:02 103.10 103.17 103.10 103.17 17.6K
11:03 103.12 103.19 103.06 103.10 10.0K
11:04 103.05 103.12 103.04 103.10 19.0K
11:05 103.09 103.17 103.00 103.03 15.8K
11:06 103.03 103.03 102.96 103.00 36.6K
11:07 102.99 103.08 102.99 103.04 7.5K
11:08 103.04 103.04 102.96 102.96 45.6K
11:09 102.97 103.08 102.97 103.03 10.9K
11:10 103.03 103.06 102.92 103.01 7.9K
11:11 102.98 103.00 102.94 102.96 8.1K
11:12 102.85 102.98 102.81 102.82 73.5K
11:13 102.80 102.97 102.80 102.97 17.3K
11:14 102.97 103.00 102.91 102.96 19.5K
11:15 102.98 103.02 102.91 102.99 6.3K
11:16 103.00 103.00 102.81 102.90 24.9K
11:17 102.91 103.00 102.91 103.00 7.6K
11:18 103.00 103.00 102.94 102.99 5.8K
11:19 102.95 103.10 102.95 103.10 15.1K
11:20 103.10 103.10 102.50 102.50 876.8K
11:21 102.43 102.81 102.43 102.63 130.8K
11:22 102.73 102.74 102.58 102.68 84.6K
11:23 102.68 102.68 102.63 102.64 13.0K
11:24 102.65 102.84 102.63 102.84 142.7K
11:25 102.84 103.00 102.84 102.99 120.5K
11:26 103.01 103.04 102.92 102.92 16.1K
11:27 102.85 102.85 102.70 102.78 14.2K
11:28 102.71 102.77 102.70 102.73 17.1K
11:29 102.73 102.73 102.69 102.70 4.6K
11:30 102.71 102.72 102.55 102.55 39.4K
11:31 102.55 102.59 102.55 102.57 13.9K
11:32 102.57 102.73 102.57 102.63 29.2K
11:33 102.61 102.65 102.60 102.65 9.2K
11:34 102.65 102.65 102.62 102.64 6.7K
11:35 102.64 102.64 102.63 102.63 6.2K
11:36 102.65 102.73 102.63 102.69 24.3K
11:37 102.64 102.68 102.55 102.61 53.1K
11:38 102.62 102.65 102.50 102.50 42.7K
11:39 102.59 102.61 102.50 102.51 5.7K
11:40 102.51 102.56 102.51 102.52 9.6K
11:41 102.53 102.69 102.49 102.69 71.9K
11:42 102.67 102.72 102.66 102.67 20.1K
11:43 102.67 102.84 102.66 102.76 15.4K
11:44 102.74 102.82 102.70 102.81 5.5K
11:45 102.81 103.00 102.75 103.00 91.1K
11:46 103.02 103.02 102.90 102.90 34.8K
11:47 102.92 102.92 102.81 102.89 27.1K
11:48 102.86 102.86 102.72 102.72 14.7K
11:49 102.72 102.85 102.72 102.85 1.6K
11:50 102.83 102.85 102.83 102.84 11.0K
11:51 102.84 102.85 102.70 102.78 29.2K
11:52 102.70 102.73 102.65 102.68 24.3K
11:53 102.66 102.68 102.57 102.60 17.5K
11:54 102.60 102.64 102.60 102.64 1.7K
11:55 102.64 102.64 102.63 102.64 7.6K
11:56 102.63 102.83 102.63 102.83 38.2K
11:57 102.79 102.90 102.79 102.83 44.4K
11:58 102.82 102.85 102.78 102.80 9.9K
11:59 102.76 102.76 102.61 102.61 17.8K
12:00 102.61 102.65 102.60 102.63 18.2K
12:01 102.65 102.65 102.64 102.65 4.5K
12:02 102.64 102.70 102.59 102.59 66.3K
12:03 102.59 102.59 102.49 102.49 42.2K
12:04 102.49 102.49 102.40 102.41 11.4K
12:05 102.41 102.41 102.37 102.39 13.5K
12:06 102.39 102.39 102.38 102.39 11.0K
12:07 102.38 102.39 102.30 102.33 13.7K
12:08 102.33 102.51 102.31 102.46 54.8K
12:09 102.44 102.50 102.44 102.50 9.8K
12:10 102.47 102.52 102.43 102.43 22.0K
12:11 102.35 102.39 102.30 102.36 5.6K
12:12 102.36 102.50 102.35 102.44 18.6K
12:13 102.39 102.44 102.39 102.44 12.1K
12:14 102.44 102.44 102.35 102.41 5.7K
12:15 102.41 102.41 102.31 102.31 18.4K
12:16 102.31 102.33 102.31 102.32 7.4K
12:17 102.31 102.33 102.26 102.31 26.8K
12:18 102.28 102.32 102.26 102.26 7.5K
12:19 102.26 102.33 102.26 102.33 32.3K
12:20 102.33 102.33 102.18 102.20 20.5K
12:21 102.18 102.30 102.18 102.27 14.0K
12:22 102.28 102.34 102.23 102.23 13.5K
12:23 102.24 102.29 102.10 102.29 21.1K
12:24 102.22 102.28 102.10 102.10 20.0K
12:25 102.13 102.22 102.13 102.19 7.0K
12:26 102.19 102.30 102.19 102.30 6.1K
12:27 102.25 102.30 102.25 102.30 4.3K
12:28 102.39 102.40 102.35 102.39 17.5K
12:29 102.39 102.50 102.36 102.36 20.1K
12:30 102.36 102.38 102.30 102.38 3.5K
12:31 102.38 102.43 102.30 102.43 4.7K
12:32 102.39 102.64 102.39 102.64 16.7K
12:33 102.58 102.70 102.54 102.68 120.6K
12:34 102.69 102.69 102.56 102.65 6.7K
12:35 102.65 102.65 102.59 102.60 12.3K
12:36 102.60 102.60 102.52 102.57 17.1K
12:37 102.57 102.61 102.50 102.50 13.0K
12:38 102.50 102.59 102.50 102.58 3.0K
12:39 102.50 102.50 102.41 102.41 21.1K
12:40 102.41 102.42 102.41 102.41 1.6K
12:41 102.40 102.42 102.32 102.40 10.7K
12:42 102.40 102.45 102.40 102.45 1.3K
12:43 102.60 102.60 102.40 102.40 14.0K
12:44 102.40 102.40 102.30 102.32 21.0K
12:45 102.32 102.46 102.32 102.45 5.7K
12:46 102.34 102.42 102.31 102.41 8.5K
12:47 102.36 102.36 102.31 102.35 13.8K
12:48 102.31 102.35 102.31 102.32 1.2K
12:49 102.35 102.41 102.32 102.32 8.8K
12:50 102.37 102.37 102.19 102.19 7.0K
12:51 102.20 102.22 102.12 102.12 9.5K
12:52 102.11 102.23 102.09 102.23 134.8K
12:53 102.17 102.22 102.10 102.10 19.9K
12:54 102.10 102.15 102.06 102.09 18.2K
12:55 102.16 102.22 102.16 102.20 19.6K
12:56 102.16 102.16 102.02 102.02 12.4K
12:57 102.08 102.19 102.00 102.19 38.9K
12:58 102.26 102.40 102.26 102.40 30.6K
12:59 102.38 102.38 102.20 102.26 38.2K
13:00 102.22 102.26 102.10 102.16 12.7K
13:01 102.16 102.29 102.16 102.29 10.9K
13:02 102.25 102.25 102.11 102.23 13.0K
13:03 102.20 102.30 102.15 102.30 7.5K
13:04 102.26 102.32 102.26 102.30 2.6K
13:05 102.30 102.35 102.28 102.35 12.4K
13:06 102.38 102.45 102.28 102.36 8.7K
13:07 102.35 102.37 102.30 102.30 3.7K
13:08 102.35 102.35 102.30 102.31 4.1K
13:09 102.31 102.41 102.30 102.41 3.5K
13:10 102.31 102.35 102.21 102.30 94.9K
13:11 102.34 102.44 102.29 102.41 10.9K
13:12 102.41 102.41 102.20 102.20 12.7K
13:13 102.20 102.23 102.19 102.20 18.0K
13:14 102.20 102.30 102.20 102.26 5.4K
13:15 102.26 102.30 102.26 102.30 4.3K
13:16 102.26 102.34 102.26 102.29 8.4K
13:17 102.29 102.31 102.25 102.25 15.4K
13:18 102.23 102.28 102.21 102.21 10.1K
13:19 102.21 102.27 102.21 102.27 2.2K
13:20 102.22 102.27 102.21 102.27 1.7K
13:21 102.27 102.35 102.27 102.35 8.5K
13:22 102.35 102.35 102.21 102.27 9.6K
13:23 102.21 102.27 102.21 102.27 1.8K
13:24 102.27 102.27 102.20 102.25 13.7K
13:25 102.24 102.24 102.15 102.18 50.1K
13:26 102.16 102.16 102.09 102.15 16.2K
13:27 102.15 102.17 102.15 102.15 4.5K
13:28 102.17 102.17 102.15 102.15 2.9K
13:29 102.11 102.14 102.10 102.12 5.2K
13:30 102.11 102.25 102.11 102.25 13.1K
13:31 102.25 102.25 102.10 102.10 37.3K
13:32 102.15 102.25 102.10 102.19 33.2K
13:33 102.16 102.18 102.10 102.17 5.1K
13:34 102.13 102.25 102.13 102.21 6.1K
13:35 102.25 102.25 102.23 102.24 8.5K
13:36 102.24 102.39 102.24 102.39 20.5K
13:37 102.41 102.50 102.36 102.36 91.4K
13:38 102.43 102.43 102.30 102.30 12.7K
13:39 102.28 102.30 102.20 102.25 4.8K
13:40 102.27 102.27 102.20 102.26 1.7K
13:41 102.21 102.29 102.21 102.29 3.3K
13:42 102.28 102.30 102.28 102.30 2.6K
13:43 102.30 102.36 102.29 102.36 49.2K
13:44 102.50 102.65 102.50 102.59 57.0K
13:45 102.63 102.65 102.55 102.58 34.5K
13:46 102.60 102.60 102.41 102.46 9.2K
13:47 102.41 102.46 102.41 102.44 8.1K
13:48 102.53 102.53 102.33 102.40 6.7K
13:49 102.44 102.49 102.39 102.44 4.1K
13:50 102.42 102.42 102.38 102.42 2.6K
13:51 102.39 102.50 102.39 102.48 9.3K
13:52 102.51 102.51 102.47 102.49 18.3K
13:53 102.47 102.49 102.41 102.43 6.7K
13:54 102.43 102.50 102.43 102.49 4.4K
13:55 102.48 102.60 102.44 102.46 91.7K
13:56 102.46 102.53 102.46 102.52 3.7K
13:57 102.53 102.53 102.42 102.42 21.5K
13:58 102.42 102.50 102.40 102.50 31.4K
13:59 102.50 102.50 102.41 102.49 34.7K
14:00 102.41 102.48 102.28 102.28 252.3K
14:01 102.22 102.25 102.21 102.22 44.6K
14:02 102.20 102.20 102.17 102.18 14.7K
14:03 102.19 102.29 102.16 102.20 64.8K
14:04 102.27 102.27 102.11 102.13 16.4K
14:05 102.11 102.11 102.05 102.06 24.7K
14:06 102.06 102.06 101.77 101.80 134.4K
14:07 101.81 101.81 101.77 101.79 31.6K
14:08 101.79 101.80 101.79 101.80 49.8K
14:09 101.80 101.98 101.80 101.98 59.9K
14:10 101.93 101.95 101.91 101.95 14.9K
14:11 101.97 101.98 101.97 101.97 6.7K
14:12 102.13 102.16 102.08 102.08 53.5K
14:13 102.05 102.08 102.03 102.07 28.1K
14:14 102.07 102.24 102.06 102.20 237.1K
14:15 102.20 102.21 102.20 102.20 11.4K
14:16 102.21 102.21 102.09 102.14 28.1K
14:17 102.06 102.11 102.06 102.10 2.6K
14:18 102.00 102.00 101.98 102.00 13.7K
14:19 102.00 102.04 101.99 102.00 4.7K
14:20 102.04 102.10 102.00 102.09 15.6K
14:21 102.13 102.21 102.13 102.17 23.9K
14:22 102.10 102.24 102.10 102.24 5.4K
14:23 102.24 102.24 102.02 102.11 12.0K
14:24 102.11 102.15 102.11 102.13 1.4K
14:25 102.13 102.13 102.07 102.07 6.2K
14:26 102.06 102.11 102.04 102.09 12.4K
14:27 102.09 102.10 102.09 102.09 9.5K
14:28 102.03 102.22 102.03 102.17 96.3K
14:29 102.10 102.20 102.10 102.20 23.1K
14:30 102.19 102.30 102.19 102.21 36.0K
14:31 102.20 102.22 102.10 102.10 10.1K
14:32 102.12 102.19 102.12 102.15 10.9K
14:33 102.15 102.21 102.15 102.17 15.1K
14:34 102.17 102.17 102.15 102.15 17.3K
14:35 102.15 102.21 102.14 102.21 7.2K
14:36 102.16 102.23 102.16 102.22 1.8K
14:37 102.22 102.25 102.10 102.10 14.8K
14:38 102.24 102.50 102.17 102.46 51.3K
14:39 102.45 102.50 102.42 102.50 78.1K
14:40 102.47 102.66 102.47 102.60 152.4K
14:41 102.54 102.74 102.54 102.70 57.3K
14:42 102.76 103.00 102.76 103.00 121.7K
14:43 102.91 102.97 102.80 102.90 123.2K
14:44 102.90 102.90 102.87 102.87 34.6K
14:45 102.95 102.95 102.88 102.88 52.6K
14:46 102.90 102.95 102.90 102.94 35.7K
14:47 102.94 102.94 102.46 102.65 157.8K
14:48 102.60 102.62 102.59 102.60 28.9K
14:49 102.62 102.62 102.50 102.59 74.4K
14:50 102.57 102.57 102.51 102.51 14.5K
14:51 102.49 102.49 102.39 102.47 34.1K
14:52 102.57 102.75 102.57 102.75 59.2K
14:53 102.76 102.76 102.65 102.68 32.3K
14:54 102.65 102.65 102.53 102.58 24.9K
14:55 102.57 102.57 102.54 102.55 17.8K
14:56 102.54 102.54 102.30 102.30 43.4K
14:57 102.30 102.34 102.20 102.28 16.3K
14:58 102.30 102.48 102.20 102.48 77.4K
14:59 102.50 102.50 102.39 102.41 41.9K
15:00 102.47 102.58 102.47 102.49 39.8K
15:01 102.48 102.50 102.48 102.50 23.6K
15:02 102.48 102.55 102.47 102.55 25.6K
15:03 102.55 102.62 102.51 102.62 26.0K
15:04 102.69 102.70 102.52 102.58 33.9K
15:05 102.50 102.59 102.41 102.41 27.6K
15:06 102.65 102.65 102.55 102.55 55.2K
15:07 102.55 102.57 102.55 102.55 11.4K
15:08 102.55 102.55 102.42 102.42 9.0K
15:09 102.44 102.44 102.30 102.30 15.8K
15:10 102.38 102.51 102.38 102.40 41.1K
15:11 102.40 102.40 102.37 102.38 63.4K
15:12 102.38 102.39 102.38 102.39 25.2K
15:13 102.38 102.40 102.31 102.33 52.6K
15:14 102.31 102.31 102.12 102.15 91.9K
15:15 102.14 102.33 102.14 102.22 62.3K
15:16 102.26 102.26 102.05 102.05 58.3K
15:17 102.06 102.06 102.01 102.01 82.2K
15:18 102.01 102.01 101.83 101.84 141.9K
15:19 101.90 101.90 100.96 100.96 1,022.5K
15:20 100.95 101.09 100.38 100.78 726.4K
15:21 100.80 100.89 100.68 100.70 160.4K
15:22 100.79 100.88 100.72 100.81 103.4K
15:23 100.87 100.95 100.75 100.92 66.4K
15:24 100.91 100.91 100.56 100.86 223.0K
15:25 100.84 100.84 100.63 100.71 84.8K
15:26 100.75 100.87 100.66 100.66 79.2K
15:27 100.77 100.79 100.57 100.77 105.8K
15:28 100.77 100.80 100.75 100.79 89.0K
15:29 100.84 101.29 100.80 101.29 113.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし