Vishal Mega Mart Ltd (VSSL)

VSSL
🏛️ インド →
150.63
最終更新: 2025-10-06
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
09:07 103.60 103.60 103.60 103.60 7.6K
09:15 103.75 103.84 103.54 103.56 85.2K
09:16 103.70 103.70 103.10 103.10 40.6K
09:17 102.87 103.10 102.87 103.10 158.0K
09:18 103.16 103.47 103.11 103.11 40.2K
09:19 103.24 103.24 102.88 102.89 28.9K
09:20 102.90 102.99 102.74 102.99 44.8K
09:21 102.91 103.04 102.91 103.03 26.5K
09:22 103.05 103.14 102.85 102.85 38.7K
09:23 102.90 103.19 102.90 103.19 17.4K
09:24 103.10 103.10 102.81 102.92 29.4K
09:25 102.92 103.04 102.92 103.00 15.7K
09:26 103.01 103.01 102.96 102.99 9.8K
09:27 103.00 103.20 103.00 103.20 9.1K
09:28 103.15 103.32 103.15 103.21 15.5K
09:29 103.15 103.15 103.00 103.07 41.6K
09:30 103.10 103.21 103.00 103.09 23.9K
09:31 103.18 103.28 103.02 103.02 51.2K
09:32 102.94 102.94 102.86 102.94 29.1K
09:33 102.86 102.99 102.86 102.89 16.1K
09:34 102.88 102.91 102.86 102.88 10.8K
09:35 102.81 102.83 102.62 102.62 70.4K
09:36 102.62 102.85 102.62 102.85 23.6K
09:37 102.85 102.93 102.80 102.80 27.5K
09:38 102.80 102.80 102.71 102.71 7.8K
09:39 102.75 102.78 102.63 102.63 19.4K
09:40 102.65 102.65 102.55 102.63 31.8K
09:41 102.60 102.60 102.45 102.48 146.3K
09:42 102.54 102.60 102.53 102.53 29.1K
09:43 102.53 102.55 102.40 102.40 28.9K
09:44 102.40 102.40 102.24 102.24 76.7K
09:45 102.22 102.22 102.05 102.05 49.3K
09:46 102.06 102.15 102.02 102.15 117.6K
09:47 102.12 102.36 102.12 102.36 24.8K
09:48 102.34 102.34 102.24 102.26 5.8K
09:49 102.31 102.37 102.26 102.26 19.0K
09:50 102.25 102.25 102.10 102.17 38.3K
09:51 102.10 102.31 102.05 102.27 12.0K
09:52 102.25 102.32 102.25 102.32 4.0K
09:53 102.30 102.30 102.25 102.28 16.1K
09:54 102.28 102.34 102.20 102.30 33.9K
09:55 102.30 102.43 102.30 102.42 6.2K
09:56 102.40 102.74 102.40 102.70 175.9K
09:57 102.70 102.75 102.70 102.71 15.7K
09:58 102.84 102.89 102.77 102.82 23.2K
09:59 102.83 102.83 102.76 102.78 6.7K
10:00 102.72 102.72 102.53 102.60 9.0K
10:01 102.60 102.65 102.54 102.60 15.3K
10:02 102.64 102.83 102.64 102.68 18.2K
10:03 102.64 102.78 102.63 102.64 6.2K
10:04 102.65 102.71 102.65 102.68 7.0K
10:05 102.61 102.61 102.40 102.40 20.9K
10:06 102.37 102.40 102.35 102.36 2.9K
10:07 102.36 102.54 102.31 102.54 15.5K
10:08 102.55 102.62 102.51 102.57 12.7K
10:09 102.57 102.71 102.57 102.62 23.4K
10:10 102.61 102.67 102.54 102.58 15.0K
10:11 102.48 102.64 102.48 102.53 6.2K
10:12 102.50 102.62 102.50 102.60 1.5K
10:13 102.59 102.63 102.58 102.58 14.8K
10:14 102.58 102.60 102.58 102.59 4.8K
10:15 102.58 102.59 102.58 102.58 7.4K
10:16 102.58 102.70 102.58 102.65 20.3K
10:17 102.72 102.81 102.72 102.72 17.2K
10:18 102.74 102.74 102.57 102.60 15.8K
10:19 102.60 102.69 102.55 102.69 2.2K
10:20 102.62 102.75 102.62 102.73 6.4K
10:21 102.73 102.73 102.66 102.68 2.5K
10:22 102.67 102.67 102.60 102.61 15.2K
10:23 102.60 102.64 102.50 102.50 9.8K
10:24 102.50 102.55 102.50 102.53 1.9K
10:25 102.53 102.67 102.53 102.62 9.7K
10:26 102.62 102.72 102.62 102.65 3.7K
10:27 102.64 102.64 102.53 102.53 1.4K
10:28 102.57 102.57 102.53 102.55 4.9K
10:29 102.55 102.56 102.55 102.55 4.0K
10:30 102.53 102.54 102.52 102.52 2.0K
10:31 102.52 102.62 102.52 102.54 7.1K
10:32 102.55 102.67 102.54 102.67 4.8K
10:33 102.61 102.62 102.56 102.56 4.0K
10:34 102.54 102.72 102.54 102.64 23.3K
10:35 102.65 102.75 102.65 102.71 6.3K
10:36 102.75 102.75 102.72 102.75 9.7K
10:37 102.77 102.79 102.69 102.74 16.9K
10:38 102.76 102.80 102.71 102.80 19.1K
10:39 102.71 102.75 102.60 102.60 5.7K
10:40 102.62 102.72 102.62 102.67 4.2K
10:41 102.65 102.70 102.61 102.65 3.1K
10:42 102.61 102.65 102.61 102.63 1.7K
10:43 102.63 102.63 102.56 102.58 4.4K
10:44 102.75 102.75 102.59 102.59 15.1K
10:45 102.59 102.60 102.58 102.58 1.8K
10:46 102.57 102.60 102.57 102.60 4.5K
10:47 102.59 102.67 102.59 102.67 4.1K
10:48 102.67 102.67 102.60 102.60 2.2K
10:49 102.60 102.63 102.56 102.60 30.3K
10:50 102.60 102.60 102.46 102.47 22.7K
10:51 102.52 102.54 102.47 102.48 21.0K
10:52 102.48 102.53 102.48 102.53 2.6K
10:53 102.51 102.63 102.50 102.50 12.9K
10:54 102.50 102.55 102.50 102.50 2.1K
10:55 102.55 102.55 102.50 102.50 2.2K
10:56 102.50 102.53 102.50 102.53 2.9K
10:57 102.51 102.51 102.40 102.40 10.5K
10:58 102.45 102.45 102.42 102.42 2.3K
10:59 102.44 102.52 102.43 102.43 17.3K
11:00 102.36 102.44 102.35 102.36 2.7K
11:01 102.38 102.45 102.38 102.40 10.7K
11:02 102.40 102.40 102.21 102.21 28.1K
11:03 102.26 102.39 102.25 102.34 66.6K
11:04 102.34 102.35 102.34 102.35 2.1K
11:05 102.35 102.38 102.25 102.25 4.1K
11:06 102.25 102.30 102.25 102.30 11.4K
11:07 102.25 102.28 102.25 102.28 1.8K
11:08 102.28 102.28 102.25 102.25 2.4K
11:09 102.27 102.29 102.27 102.29 7.0K
11:10 102.46 102.46 102.35 102.35 16.8K
11:11 102.40 102.49 102.35 102.44 8.4K
11:12 102.47 102.52 102.39 102.52 8.6K
11:13 102.46 102.46 102.39 102.39 2.1K
11:14 102.39 102.44 102.39 102.39 2.0K
11:15 102.35 102.39 102.35 102.37 5.1K
11:16 102.42 102.42 102.38 102.38 1.9K
11:17 102.38 102.38 102.35 102.36 3.8K
11:18 102.36 102.37 102.35 102.37 1.9K
11:19 102.37 102.37 102.35 102.35 3.1K
11:20 102.35 102.40 102.35 102.35 2.1K
11:21 102.35 102.40 102.35 102.35 8.2K
11:22 102.35 102.50 102.35 102.50 3.3K
11:23 102.50 102.50 102.44 102.49 4.0K
11:24 102.49 102.49 102.40 102.40 2.0K
11:25 102.39 102.41 102.39 102.41 1.6K
11:26 102.41 102.45 102.40 102.45 3.8K
11:27 102.45 102.45 102.40 102.44 1.2K
11:28 102.44 102.44 102.40 102.43 0.9K
11:29 102.43 102.45 102.40 102.44 1.7K
11:30 102.44 102.44 102.40 102.40 2.3K
11:31 102.40 102.46 102.40 102.42 2.3K
11:32 102.46 102.46 102.46 102.46 0.2K
11:33 102.46 102.49 102.44 102.44 1.5K
11:34 102.43 102.43 102.41 102.43 2.9K
11:35 102.45 102.46 102.40 102.40 2.2K
11:36 102.40 102.44 102.40 102.44 0.6K
11:37 102.44 102.44 102.39 102.39 1.3K
11:38 102.38 102.48 102.37 102.45 1.7K
11:39 102.38 102.40 102.35 102.36 1.4K
11:40 102.25 102.44 102.25 102.31 291.3K
11:41 102.30 102.31 102.30 102.30 2.0K
11:42 102.35 102.35 102.25 102.25 20.9K
11:43 102.25 102.29 102.25 102.25 7.5K
11:44 102.25 102.30 102.25 102.25 0.7K
11:45 102.33 102.33 102.25 102.25 19.6K
11:46 102.25 102.34 102.25 102.26 1.5K
11:47 102.25 102.33 102.25 102.28 3.6K
11:48 102.25 102.35 102.25 102.28 4.3K
11:49 102.26 102.33 102.25 102.29 15.9K
11:50 102.25 102.30 102.25 102.26 3.7K
11:51 102.26 102.31 102.25 102.31 29.3K
11:52 102.25 102.35 102.25 102.28 87.4K
11:53 102.26 102.40 102.25 102.35 30.4K
11:54 102.31 102.31 102.25 102.25 21.4K
11:55 102.25 102.30 102.25 102.30 21.3K
11:56 102.30 102.39 102.30 102.32 16.5K
11:57 102.33 102.40 102.33 102.39 5.7K
11:58 102.34 102.35 102.25 102.27 10.0K
11:59 102.27 102.30 102.25 102.26 4.8K
12:00 102.26 102.30 102.26 102.30 2.9K
12:01 102.26 102.31 102.24 102.26 55.9K
12:02 102.26 102.30 102.25 102.25 7.2K
12:03 102.25 102.34 102.25 102.26 41.9K
12:04 102.29 102.33 102.27 102.28 1.2K
12:05 102.26 102.35 102.25 102.34 224.7K
12:06 102.30 102.30 102.25 102.30 31.5K
12:07 102.30 102.35 102.30 102.30 2.6K
12:08 102.30 102.35 102.30 102.31 1.0K
12:09 102.32 102.35 102.31 102.35 6.8K
12:10 102.45 102.48 102.41 102.47 23.2K
12:11 102.48 102.48 102.41 102.41 4.5K
12:12 102.41 102.45 102.40 102.40 1.1K
12:13 102.40 102.40 102.35 102.40 9.2K
12:14 102.40 102.49 102.30 102.35 6.4K
12:15 102.34 102.34 102.30 102.30 7.3K
12:16 102.30 102.33 102.30 102.33 2.9K
12:17 102.33 102.42 102.25 102.25 6.7K
12:18 102.34 102.37 102.30 102.30 2.9K
12:19 102.30 102.39 102.30 102.32 0.8K
12:20 102.30 102.32 102.30 102.32 5.8K
12:21 102.32 102.33 102.30 102.30 2.5K
12:22 102.38 102.44 102.30 102.30 5.3K
12:23 102.30 102.33 102.28 102.28 2.5K
12:24 102.28 102.37 102.26 102.31 3.7K
12:25 102.30 102.34 102.26 102.30 2.6K
12:26 102.28 102.34 102.28 102.34 4.7K
12:27 102.34 102.34 102.26 102.28 24.0K
12:28 102.28 102.32 102.26 102.29 2.2K
12:29 102.26 102.29 102.25 102.26 12.1K
12:30 102.25 102.28 102.25 102.25 11.0K
12:31 102.25 102.30 102.25 102.30 1.7K
12:32 102.27 102.34 102.27 102.33 11.5K
12:33 102.32 102.34 102.30 102.34 1.6K
12:34 102.32 102.35 102.30 102.32 1.4K
12:35 102.32 102.35 102.30 102.30 1.8K
12:36 102.30 102.41 102.30 102.35 3.7K
12:37 102.40 102.40 102.33 102.33 2.1K
12:38 102.32 102.41 102.32 102.40 2.4K
12:39 102.39 102.44 102.35 102.35 5.1K
12:40 102.35 102.37 102.30 102.34 3.8K
12:41 102.40 102.40 102.35 102.38 1.8K
12:42 102.39 102.39 102.35 102.35 1.6K
12:43 102.35 102.37 102.32 102.32 1.4K
12:44 102.32 102.33 102.32 102.33 1.5K
12:45 102.38 102.38 102.33 102.33 3.1K
12:46 102.33 102.38 102.33 102.38 8.7K
12:47 102.41 102.41 102.33 102.33 2.8K
12:48 102.33 102.39 102.30 102.39 1.8K
12:49 102.35 102.39 102.33 102.39 0.7K
12:50 102.45 102.55 102.40 102.44 11.6K
12:51 102.49 102.50 102.40 102.41 7.1K
12:52 102.39 102.49 102.39 102.44 6.1K
12:53 102.44 102.45 102.37 102.37 0.9K
12:54 102.40 102.52 102.40 102.52 7.7K
12:55 102.45 102.47 102.37 102.37 17.7K
12:56 102.40 102.42 102.28 102.38 23.6K
12:57 102.35 102.35 102.28 102.28 3.3K
12:58 102.28 102.33 102.27 102.27 8.0K
12:59 102.27 102.33 102.27 102.30 0.8K
13:00 102.32 102.38 102.27 102.32 1.4K
13:01 102.32 102.33 102.32 102.33 3.1K
13:02 102.33 102.39 102.33 102.34 4.9K
13:03 102.34 102.38 102.27 102.38 2.8K
13:04 102.33 102.33 102.25 102.25 2.5K
13:05 102.25 102.31 102.24 102.24 38.5K
13:06 102.25 102.29 102.25 102.27 5.7K
13:07 102.25 102.29 102.25 102.28 6.5K
13:08 102.25 102.29 102.25 102.28 10.7K
13:09 102.28 102.29 102.28 102.29 8.5K
13:10 102.25 102.30 102.25 102.30 6.8K
13:11 102.25 102.30 102.25 102.30 2.4K
13:12 102.28 102.30 102.25 102.25 2.2K
13:13 102.25 102.28 102.25 102.28 7.3K
13:14 102.27 102.27 102.25 102.25 1.4K
13:15 102.27 102.30 102.25 102.25 17.6K
13:16 102.26 102.29 102.25 102.25 1.6K
13:17 102.25 102.28 102.25 102.25 5.9K
13:18 102.25 102.27 102.00 102.08 103.9K
13:19 102.09 102.09 102.00 102.05 29.9K
13:20 102.02 102.08 102.01 102.03 4.6K
13:21 102.03 102.15 102.03 102.11 2.5K
13:22 102.11 102.22 102.11 102.15 14.4K
13:23 102.16 102.20 102.16 102.19 1.5K
13:24 102.16 102.20 102.16 102.20 1.5K
13:25 102.17 102.22 102.17 102.22 6.2K
13:26 102.24 102.29 102.10 102.10 38.3K
13:27 102.06 102.19 102.06 102.18 18.3K
13:28 102.18 102.22 102.16 102.22 12.5K
13:29 102.21 102.23 102.21 102.23 1.2K
13:30 102.21 102.27 102.21 102.23 6.0K
13:31 102.23 102.25 102.20 102.20 5.3K
13:32 102.22 102.23 102.09 102.09 7.2K
13:33 102.18 102.20 102.18 102.19 0.7K
13:34 102.20 102.20 102.15 102.20 6.7K
13:35 102.14 102.18 102.10 102.13 2.0K
13:36 102.15 102.15 102.15 102.15 7.8K
13:37 102.15 102.15 102.12 102.15 4.3K
13:38 102.09 102.16 102.09 102.11 26.1K
13:39 102.18 102.18 102.10 102.18 48.2K
13:40 102.17 102.17 102.10 102.13 6.2K
13:41 102.15 102.15 102.13 102.13 4.7K
13:42 102.13 102.13 102.03 102.08 4.7K
13:43 102.03 102.22 102.03 102.08 32.7K
13:44 101.99 101.99 101.82 101.88 177.5K
13:45 101.82 101.86 101.80 101.84 18.4K
13:46 101.81 101.84 101.79 101.79 20.3K
13:47 101.79 101.83 101.79 101.82 4.2K
13:48 101.84 101.97 101.83 101.90 11.3K
13:49 101.90 101.98 101.90 101.96 43.7K
13:50 101.95 102.00 101.95 101.96 10.6K
13:51 101.96 102.00 101.96 101.99 2.4K
13:52 101.97 102.08 101.97 102.03 10.1K
13:53 102.03 102.05 102.03 102.03 1.9K
13:54 102.03 102.06 102.03 102.06 20.4K
13:55 102.03 102.12 102.00 102.06 27.2K
13:56 102.03 102.05 102.01 102.05 2.5K
13:57 102.03 102.03 102.00 102.00 6.6K
13:58 102.05 102.05 102.02 102.02 1.9K
13:59 102.02 102.04 102.00 102.00 2.0K
14:00 102.00 102.04 102.00 102.03 2.7K
14:01 102.03 102.09 102.03 102.07 4.5K
14:02 102.10 102.15 102.00 102.01 34.3K
14:03 102.03 102.06 102.03 102.05 4.9K
14:04 102.05 102.05 102.00 102.01 7.6K
14:05 102.03 102.04 102.00 102.00 3.9K
14:06 102.02 102.03 102.00 102.00 9.9K
14:07 102.02 102.05 102.00 102.00 4.2K
14:08 102.00 102.01 102.00 102.01 1.9K
14:09 102.00 102.05 102.00 102.00 1.4K
14:10 102.00 102.10 102.00 102.10 6.8K
14:11 102.08 102.11 102.08 102.08 1.4K
14:12 102.08 102.10 102.01 102.08 5.4K
14:13 102.02 102.10 102.01 102.05 5.8K
14:14 102.04 102.05 102.01 102.04 3.6K
14:15 102.04 102.08 102.04 102.05 5.2K
14:16 102.10 102.10 102.04 102.04 6.9K
14:17 102.04 102.08 102.01 102.02 1.5K
14:18 102.01 102.05 102.00 102.03 39.7K
14:19 102.00 102.03 102.00 102.00 17.5K
14:20 102.00 102.01 102.00 102.00 7.6K
14:21 102.00 102.01 102.00 102.00 5.1K
14:22 102.00 102.03 102.00 102.00 3.1K
14:23 102.00 102.03 102.00 102.03 12.8K
14:24 102.03 102.03 102.00 102.00 13.8K
14:25 102.00 102.03 102.00 102.00 4.2K
14:26 102.00 102.05 102.00 102.00 4.2K
14:27 102.00 102.01 102.00 102.01 5.0K
14:28 102.01 102.13 102.01 102.09 24.5K
14:29 102.09 102.09 102.00 102.03 3.2K
14:30 102.00 102.02 101.88 101.88 18.5K
14:31 101.86 101.86 101.77 101.79 15.0K
14:32 101.79 101.89 101.79 101.81 13.6K
14:33 101.83 101.83 101.75 101.79 15.9K
14:34 101.81 101.90 101.81 101.84 11.2K
14:35 101.83 101.85 101.83 101.84 2.1K
14:36 101.83 101.89 101.83 101.84 5.7K
14:37 101.84 101.89 101.75 101.75 39.8K
14:38 101.76 101.83 101.76 101.80 6.4K
14:39 101.80 101.80 101.76 101.76 3.3K
14:40 101.76 101.78 101.75 101.78 6.9K
14:41 101.78 101.94 101.78 101.94 8.7K
14:42 101.89 101.99 101.74 101.74 191.3K
14:43 101.75 101.95 101.75 101.95 52.9K
14:44 101.90 101.92 101.84 101.88 44.1K
14:45 101.88 101.99 101.88 101.94 39.7K
14:46 101.88 101.99 101.88 101.88 49.4K
14:47 101.86 101.95 101.86 101.88 38.6K
14:48 101.90 101.95 101.87 101.87 40.8K
14:49 101.87 101.90 101.87 101.88 39.3K
14:50 101.88 102.00 101.88 102.00 78.3K
14:51 101.98 102.00 101.97 102.00 58.2K
14:52 101.96 102.00 101.96 102.00 61.2K
14:53 101.99 101.99 101.91 101.95 54.1K
14:54 101.88 101.99 101.85 101.99 53.6K
14:55 101.98 101.98 101.90 101.95 65.4K
14:56 101.97 102.00 101.97 101.98 119.8K
14:57 101.99 102.15 101.98 102.10 68.9K
14:58 102.10 102.10 101.97 102.07 77.3K
14:59 102.08 102.10 102.00 102.06 42.7K
15:00 102.08 102.10 102.00 102.00 23.2K
15:01 102.03 102.10 102.03 102.10 42.8K
15:02 102.15 102.15 102.05 102.05 38.9K
15:03 102.09 102.09 102.01 102.01 11.4K
15:04 102.05 102.10 102.03 102.03 34.4K
15:05 102.03 102.05 102.01 102.01 4.1K
15:06 102.02 102.07 102.01 102.03 29.3K
15:07 102.03 102.05 102.00 102.00 2.5K
15:08 102.01 102.04 102.00 102.00 29.6K
15:09 102.05 102.05 102.00 102.02 12.7K
15:10 102.03 102.05 102.02 102.05 21.4K
15:11 102.02 102.02 101.90 101.90 63.0K
15:12 101.95 102.13 101.95 102.00 173.8K
15:13 102.00 102.10 101.98 101.98 243.7K
15:14 101.96 102.04 101.95 102.04 27.5K
15:15 101.95 102.03 101.95 101.97 25.3K
15:16 102.00 102.00 101.92 101.95 43.2K
15:17 102.00 102.00 101.75 101.80 39.9K
15:18 101.80 101.92 101.79 101.81 89.8K
15:19 101.81 101.88 101.75 101.75 37.4K
15:20 101.80 101.80 101.61 101.61 75.4K
15:21 101.62 101.70 101.60 101.69 58.2K
15:22 101.64 101.70 101.61 101.62 26.9K
15:23 101.63 101.70 101.61 101.64 32.8K
15:24 101.60 101.69 101.51 101.63 42.8K
15:25 101.59 101.74 101.59 101.70 21.9K
15:26 101.70 101.75 101.70 101.71 35.7K
15:27 101.70 101.80 101.70 101.80 31.4K
15:28 101.75 101.87 101.75 101.87 49.5K
15:29 101.90 102.50 101.90 101.92 163.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし