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
09:07 101.90 101.90 101.90 101.90 14.0K
09:15 101.65 101.94 101.55 101.70 91.4K
09:16 101.61 101.61 100.90 100.90 106.3K
09:17 100.88 101.18 100.80 101.18 109.8K
09:18 101.19 101.20 100.93 101.00 39.7K
09:19 101.04 101.05 100.75 100.93 70.9K
09:20 101.00 101.07 100.90 101.07 58.2K
09:21 101.15 101.39 101.15 101.39 44.8K
09:22 101.40 101.46 101.32 101.45 46.6K
09:23 101.46 101.60 101.42 101.58 64.7K
09:24 101.60 101.60 101.50 101.53 27.9K
09:25 101.48 101.65 101.48 101.52 17.9K
09:26 101.60 101.60 101.37 101.50 21.9K
09:27 101.60 101.60 101.51 101.55 35.4K
09:28 101.51 101.51 101.38 101.49 41.8K
09:29 101.45 101.45 101.33 101.33 18.2K
09:30 101.35 101.35 101.19 101.25 36.7K
09:31 101.22 101.23 100.97 100.97 87.1K
09:32 100.86 100.99 100.86 100.90 40.5K
09:33 101.12 101.35 101.07 101.35 38.2K
09:34 101.25 101.40 101.23 101.23 18.7K
09:35 101.17 101.17 101.05 101.07 7.3K
09:36 101.09 101.15 101.07 101.15 8.6K
09:37 101.20 101.34 101.13 101.14 20.4K
09:38 101.15 101.28 101.15 101.28 8.4K
09:39 101.44 101.44 101.20 101.20 48.2K
09:40 101.21 101.36 101.16 101.36 20.4K
09:41 101.35 101.45 101.28 101.31 21.2K
09:42 101.25 101.29 101.25 101.25 1.9K
09:43 101.29 101.48 101.29 101.48 18.5K
09:44 101.49 101.49 101.19 101.29 27.2K
09:45 101.24 101.46 101.24 101.35 31.4K
09:46 101.36 101.42 101.36 101.39 8.7K
09:47 101.31 101.36 101.22 101.25 14.7K
09:48 101.26 101.26 101.02 101.24 22.5K
09:49 101.24 101.39 101.24 101.39 22.1K
09:50 101.35 101.38 101.35 101.37 5.2K
09:51 101.39 101.40 101.35 101.38 26.6K
09:52 101.37 101.50 101.36 101.50 9.4K
09:53 101.50 101.56 101.47 101.50 7.5K
09:54 101.50 101.56 101.45 101.50 17.4K
09:55 101.50 101.52 101.45 101.52 4.2K
09:56 101.45 101.59 101.45 101.59 14.5K
09:57 101.54 101.59 101.53 101.55 3.5K
09:58 101.55 101.65 101.55 101.63 36.7K
09:59 101.63 101.84 101.63 101.84 21.5K
10:00 101.84 101.89 101.80 101.80 29.9K
10:01 101.80 101.80 101.66 101.69 19.0K
10:02 101.69 101.72 101.64 101.68 4.5K
10:03 101.69 101.69 101.56 101.56 2.3K
10:04 101.60 101.60 101.56 101.60 2.9K
10:05 101.55 101.68 101.55 101.61 11.1K
10:06 101.63 101.63 101.55 101.58 4.0K
10:07 101.60 101.60 101.55 101.60 3.4K
10:08 101.55 101.60 101.55 101.56 5.2K
10:09 101.59 101.87 101.58 101.87 15.5K
10:10 101.73 101.90 101.73 101.75 23.0K
10:11 101.76 101.80 101.66 101.71 15.2K
10:12 101.67 101.71 101.67 101.70 4.4K
10:13 101.70 102.05 101.70 102.05 96.1K
10:14 102.03 102.03 101.88 101.89 16.0K
10:15 101.89 102.17 101.84 102.14 55.6K
10:16 102.14 102.24 102.11 102.13 63.8K
10:17 102.23 102.24 102.08 102.08 23.8K
10:18 102.03 102.11 101.95 102.11 6.2K
10:19 102.16 102.17 102.04 102.09 18.6K
10:20 102.09 102.14 102.00 102.13 28.0K
10:21 102.13 102.23 102.13 102.16 59.9K
10:22 102.20 102.30 102.19 102.19 48.2K
10:23 102.16 102.24 102.16 102.22 13.3K
10:24 102.24 102.24 102.19 102.24 13.7K
10:25 102.24 102.29 102.14 102.14 124.9K
10:26 102.14 102.19 102.13 102.15 13.6K
10:27 102.15 102.19 102.09 102.09 5.5K
10:28 102.16 102.19 102.12 102.19 4.8K
10:29 102.19 102.19 102.13 102.18 2.6K
10:30 102.22 102.29 102.17 102.29 19.0K
10:31 102.30 102.31 102.23 102.31 21.7K
10:32 102.31 102.31 102.05 102.13 132.4K
10:33 102.15 102.15 102.12 102.13 11.9K
10:34 102.01 102.12 101.94 102.00 24.0K
10:35 101.95 102.06 101.95 102.06 10.0K
10:36 102.03 102.06 102.03 102.03 3.2K
10:37 101.97 102.10 101.97 102.03 8.1K
10:38 102.09 102.13 102.03 102.05 21.7K
10:39 102.11 102.11 102.04 102.10 7.9K
10:40 102.09 102.17 102.04 102.17 6.0K
10:41 102.19 102.20 102.17 102.20 5.7K
10:42 102.18 102.29 102.18 102.29 6.7K
10:43 102.28 102.28 102.07 102.21 121.3K
10:44 102.21 102.25 102.15 102.22 4.5K
10:45 102.18 102.44 102.18 102.44 89.6K
10:46 102.50 102.50 102.22 102.35 210.7K
10:47 102.35 102.50 102.25 102.25 178.6K
10:48 102.25 102.57 102.25 102.57 46.0K
10:49 102.55 102.59 102.42 102.50 134.7K
10:50 102.45 102.55 102.31 102.40 27.0K
10:51 102.40 102.40 102.13 102.20 181.1K
10:52 102.20 102.27 102.15 102.27 16.2K
10:53 102.23 102.27 102.21 102.21 7.9K
10:54 102.24 102.49 102.23 102.47 122.0K
10:55 102.47 102.47 102.32 102.32 117.0K
10:56 102.36 102.36 102.24 102.24 44.7K
10:57 102.20 102.24 102.17 102.20 4.2K
10:58 102.20 102.27 102.20 102.27 6.1K
10:59 102.24 102.26 102.20 102.20 12.2K
11:00 102.20 102.22 102.14 102.19 11.6K
11:01 102.16 102.22 102.15 102.20 6.8K
11:02 102.20 102.25 102.19 102.19 11.3K
11:03 102.25 102.25 102.05 102.05 56.3K
11:04 102.02 102.10 102.00 102.05 2.7K
11:05 102.09 102.11 102.02 102.09 10.8K
11:06 102.09 102.09 102.01 102.01 3.5K
11:07 102.05 102.05 101.93 102.00 12.3K
11:08 101.96 101.98 101.82 101.98 43.8K
11:09 101.94 101.97 101.86 101.97 2.9K
11:10 101.90 101.98 101.86 101.97 4.1K
11:11 101.90 101.97 101.90 101.97 2.1K
11:12 101.94 101.94 101.87 101.93 3.5K
11:13 101.87 101.97 101.82 101.91 14.9K
11:14 101.90 101.90 101.88 101.90 2.4K
11:15 101.90 102.10 101.90 102.10 40.8K
11:16 102.07 102.15 102.07 102.12 3.3K
11:17 102.15 102.18 102.06 102.10 28.5K
11:18 102.12 102.12 102.00 102.04 5.8K
11:19 102.07 102.09 102.04 102.09 3.5K
11:20 102.09 102.09 102.04 102.04 1.7K
11:21 102.07 102.12 102.04 102.04 3.7K
11:22 102.04 102.10 102.04 102.07 9.3K
11:23 102.05 102.07 101.95 102.00 6.2K
11:24 101.99 101.99 101.90 101.90 2.8K
11:25 101.90 101.97 101.90 101.97 5.9K
11:26 101.96 101.97 101.82 101.82 23.5K
11:27 101.81 101.90 101.80 101.90 13.7K
11:28 101.90 101.90 101.79 101.81 13.2K
11:29 101.84 101.87 101.80 101.85 4.3K
11:30 101.80 101.86 101.78 101.85 5.2K
11:31 101.78 101.84 101.78 101.84 2.2K
11:32 101.82 101.90 101.81 101.88 17.4K
11:33 101.88 101.90 101.86 101.88 6.8K
11:34 101.88 101.99 101.86 101.94 4.5K
11:35 101.97 101.99 101.86 101.90 13.5K
11:36 101.99 101.99 101.91 101.99 2.6K
11:37 101.92 102.07 101.92 102.07 15.6K
11:38 102.02 102.07 101.95 101.95 5.3K
11:39 101.98 102.05 101.95 102.02 13.6K
11:40 102.02 102.04 102.01 102.04 2.8K
11:41 102.04 102.04 101.92 101.99 3.3K
11:42 102.02 102.64 102.01 102.64 100.3K
11:43 102.64 102.77 102.43 102.43 312.4K
11:44 102.27 102.50 102.24 102.39 85.5K
11:45 102.44 102.72 102.44 102.71 68.8K
11:46 102.70 102.78 102.31 102.31 126.2K
11:47 102.36 102.39 102.33 102.33 13.5K
11:48 102.34 102.38 102.24 102.30 6.3K
11:49 102.33 102.33 102.20 102.20 20.3K
11:50 102.20 102.27 102.13 102.20 7.8K
11:51 102.19 102.25 102.13 102.25 3.8K
11:52 102.17 102.20 102.17 102.18 3.5K
11:53 102.17 102.19 102.12 102.19 6.6K
11:54 102.18 102.20 102.12 102.19 12.1K
11:55 102.20 102.27 102.20 102.22 8.3K
11:56 102.23 102.25 102.20 102.20 4.2K
11:57 102.24 102.25 102.22 102.25 5.9K
11:58 102.24 102.25 102.19 102.20 20.5K
11:59 102.17 102.25 102.16 102.25 8.4K
12:00 102.24 102.41 102.24 102.41 20.2K
12:01 102.45 102.46 102.30 102.36 12.9K
12:02 102.34 102.34 102.06 102.10 118.0K
12:03 102.10 102.11 101.90 101.99 20.4K
12:04 101.92 101.97 101.90 101.94 14.5K
12:05 101.90 101.95 101.90 101.93 4.3K
12:06 101.94 101.94 101.82 101.91 30.0K
12:07 101.87 101.87 101.80 101.83 12.9K
12:08 101.83 101.85 101.80 101.82 5.3K
12:09 101.82 101.85 101.82 101.82 2.4K
12:10 101.81 101.82 101.81 101.82 5.7K
12:11 101.85 101.88 101.81 101.87 8.1K
12:12 101.86 101.86 101.76 101.79 30.7K
12:13 101.83 101.83 101.79 101.83 2.9K
12:14 101.89 101.90 101.82 101.89 3.8K
12:15 101.86 102.05 101.86 102.05 33.5K
12:16 102.05 102.05 101.98 102.03 4.1K
12:17 102.03 102.07 101.88 101.89 10.1K
12:18 101.89 101.98 101.86 101.89 4.4K
12:19 101.96 101.96 101.88 101.96 2.2K
12:20 101.96 101.96 101.88 101.89 6.9K
12:21 101.86 101.88 101.82 101.84 9.5K
12:22 101.86 101.89 101.86 101.89 2.9K
12:23 101.89 101.89 101.86 101.88 4.8K
12:24 101.88 101.89 101.82 101.82 6.6K
12:25 101.88 101.94 101.85 101.94 3.0K
12:26 101.90 101.96 101.90 101.96 17.3K
12:27 101.95 101.96 101.90 101.96 4.8K
12:28 101.93 101.94 101.91 101.91 4.6K
12:29 101.94 101.94 101.90 101.90 4.2K
12:30 101.90 101.90 101.88 101.88 4.4K
12:31 101.89 101.89 101.75 101.76 40.9K
12:32 101.77 101.80 101.72 101.79 4.3K
12:33 101.80 101.87 101.76 101.82 11.2K
12:34 101.87 101.90 101.81 101.81 5.9K
12:35 101.79 101.87 101.79 101.86 6.1K
12:36 101.87 101.95 101.80 101.92 12.6K
12:37 101.92 102.23 101.92 102.20 25.3K
12:38 102.23 102.30 102.13 102.30 23.3K
12:39 102.30 102.34 102.26 102.33 16.0K
12:40 102.32 102.42 102.32 102.42 39.6K
12:41 102.33 102.41 102.24 102.30 13.8K
12:42 102.30 102.35 102.01 102.04 123.3K
12:43 102.00 102.09 101.90 101.97 17.3K
12:44 101.97 101.97 101.80 101.80 32.3K
12:45 101.81 101.81 101.73 101.80 8.1K
12:46 101.79 101.99 101.79 101.97 14.8K
12:47 101.97 101.97 101.90 101.95 2.8K
12:48 101.95 101.97 101.91 101.95 2.2K
12:49 102.15 102.24 102.09 102.17 2,040.5K
12:50 102.17 102.17 102.00 102.00 112.2K
12:51 102.00 102.03 101.90 101.91 8.8K
12:52 101.98 102.09 101.92 102.07 28.5K
12:53 102.06 102.10 102.00 102.04 50.1K
12:54 102.04 102.09 102.04 102.06 6.9K
12:55 102.07 102.10 102.05 102.05 11.5K
12:56 102.05 102.07 102.05 102.05 5.0K
12:57 102.04 102.05 102.02 102.02 5.9K
12:58 102.09 102.15 102.04 102.12 10.7K
12:59 102.15 102.18 102.05 102.05 8.9K
13:00 102.03 102.09 102.02 102.04 5.0K
13:01 102.05 102.10 102.03 102.10 10.4K
13:02 102.10 102.10 102.00 102.04 44.9K
13:03 102.04 102.04 102.01 102.04 33.2K
13:04 102.03 102.08 102.00 102.08 6.9K
13:05 102.10 102.10 102.08 102.10 7.4K
13:06 102.10 102.11 102.08 102.10 4.9K
13:07 102.07 102.24 102.07 102.20 51.2K
13:08 102.18 102.22 102.14 102.20 12.5K
13:09 102.20 102.22 102.14 102.17 6.6K
13:10 102.18 102.44 102.18 102.35 146.8K
13:11 102.36 102.36 102.20 102.27 146.8K
13:12 102.25 102.26 102.25 102.25 30.3K
13:13 102.28 102.29 102.26 102.28 14.7K
13:14 102.29 102.29 102.25 102.25 8.0K
13:15 102.24 102.29 102.13 102.24 149.4K
13:16 102.20 102.24 102.20 102.24 6.9K
13:17 102.24 102.24 102.18 102.24 9.0K
13:18 102.25 102.25 102.18 102.18 146.8K
13:19 102.18 102.24 102.11 102.16 34.2K
13:20 102.24 102.25 102.13 102.21 24.6K
13:21 102.22 102.23 102.18 102.22 13.6K
13:22 102.15 102.24 102.14 102.20 7.9K
13:23 102.22 102.25 102.17 102.18 6.4K
13:24 102.17 102.20 102.10 102.10 5.3K
13:25 102.10 102.19 102.07 102.08 16.3K
13:26 102.08 102.10 102.04 102.06 5.3K
13:27 102.11 102.18 102.04 102.06 22.1K
13:28 102.10 102.10 102.04 102.04 6.7K
13:29 102.04 102.16 102.04 102.15 11.5K
13:30 102.10 102.12 102.10 102.12 9.3K
13:31 102.12 102.14 102.12 102.14 7.5K
13:32 102.14 102.14 102.03 102.03 16.7K
13:33 102.10 102.10 102.01 102.01 6.2K
13:34 102.01 102.03 102.00 102.03 10.0K
13:35 102.01 102.09 102.00 102.00 7.2K
13:36 102.00 102.02 102.00 102.02 7.5K
13:37 102.00 102.07 102.00 102.00 5.1K
13:38 102.00 102.01 102.00 102.00 37.6K
13:39 102.00 102.05 101.98 102.01 6.1K
13:40 102.01 102.17 102.01 102.08 151.3K
13:41 102.08 102.09 102.04 102.04 7.6K
13:42 102.04 102.10 102.00 102.10 8.2K
13:43 102.10 102.10 102.01 102.01 5.3K
13:44 102.04 102.19 102.04 102.19 9.1K
13:45 102.12 102.16 102.10 102.11 11.8K
13:46 102.05 102.06 102.05 102.05 7.0K
13:47 102.10 102.17 102.08 102.17 15.9K
13:48 102.16 102.19 102.10 102.18 6.0K
13:49 102.16 102.18 102.08 102.17 6.9K
13:50 102.17 102.17 102.11 102.11 7.6K
13:51 102.11 102.15 102.09 102.09 5.3K
13:52 102.11 102.14 102.09 102.14 8.2K
13:53 102.14 102.14 102.05 102.13 5.8K
13:54 102.11 102.13 102.06 102.13 16.3K
13:55 102.13 102.13 102.09 102.09 5.3K
13:56 102.09 102.28 102.05 102.28 69.0K
13:57 102.25 102.27 102.17 102.19 17.7K
13:58 102.18 102.22 102.12 102.12 6.2K
13:59 102.19 102.24 102.12 102.23 33.7K
14:00 102.23 102.23 102.14 102.20 6.6K
14:01 102.20 102.29 102.15 102.29 16.2K
14:02 102.35 102.39 102.25 102.38 131.5K
14:03 102.38 102.38 102.28 102.32 7.2K
14:04 102.31 102.32 102.25 102.26 238.4K
14:05 102.20 102.23 102.15 102.20 48.1K
14:06 102.20 102.20 102.15 102.17 10.7K
14:07 102.17 102.20 102.13 102.20 16.0K
14:08 102.24 102.25 102.19 102.22 17.2K
14:09 102.22 102.23 102.15 102.23 8.5K
14:10 102.23 102.23 102.14 102.14 18.6K
14:11 102.12 102.12 102.07 102.08 23.1K
14:12 102.07 102.20 102.07 102.20 27.0K
14:13 102.11 102.19 102.11 102.18 16.9K
14:14 102.18 102.19 102.09 102.19 9.2K
14:15 102.19 102.29 102.18 102.24 34.5K
14:16 102.23 102.28 102.23 102.26 13.6K
14:17 102.27 102.29 102.26 102.29 28.5K
14:18 102.32 102.61 102.27 102.61 77.4K
14:19 102.56 102.59 102.43 102.59 187.3K
14:20 102.55 102.94 102.55 102.70 466.0K
14:21 102.69 102.88 102.68 102.88 58.1K
14:22 102.88 102.88 102.53 102.58 209.4K
14:23 102.57 102.57 102.43 102.43 39.0K
14:24 102.43 102.89 102.43 102.89 91.9K
14:25 103.18 103.24 102.80 102.80 450.3K
14:26 102.76 102.78 102.69 102.74 45.3K
14:27 102.73 103.00 102.73 103.00 111.6K
14:28 103.00 103.00 102.56 102.78 224.5K
14:29 102.78 102.78 102.66 102.77 16.0K
14:30 102.77 102.94 102.73 102.90 14.0K
14:31 102.88 102.88 102.58 102.69 176.1K
14:32 102.68 102.70 102.50 102.70 68.3K
14:33 102.78 102.78 102.52 102.55 177.2K
14:34 102.65 102.71 102.59 102.59 29.2K
14:35 102.69 102.69 102.41 102.49 173.6K
14:36 102.45 102.58 102.41 102.47 63.1K
14:37 102.47 102.50 102.45 102.48 36.3K
14:38 102.48 102.70 102.48 102.63 38.2K
14:39 102.61 102.61 102.38 102.40 156.6K
14:40 102.40 102.40 102.30 102.30 33.9K
14:41 102.39 102.57 102.39 102.55 70.3K
14:42 102.58 102.58 102.47 102.54 22.0K
14:43 102.54 102.54 102.43 102.43 14.7K
14:44 102.51 102.59 102.48 102.59 23.6K
14:45 102.60 102.93 102.60 102.93 49.1K
14:46 102.94 103.25 102.94 103.00 156.5K
14:47 102.95 103.19 102.95 103.10 186.1K
14:48 103.10 103.13 103.06 103.07 41.8K
14:49 103.14 103.16 103.07 103.10 53.1K
14:50 103.10 103.10 103.07 103.08 46.5K
14:51 103.10 103.10 103.07 103.07 42.8K
14:52 103.05 103.05 103.00 103.00 52.6K
14:53 102.99 103.35 102.98 103.35 186.2K
14:54 103.35 103.35 103.10 103.30 111.0K
14:55 103.29 103.33 103.21 103.21 70.5K
14:56 103.15 103.23 103.13 103.23 51.3K
14:57 103.20 103.25 103.19 103.25 40.6K
14:58 103.25 103.25 103.15 103.19 39.0K
14:59 103.15 103.40 103.15 103.24 280.4K
15:00 103.23 104.44 103.23 104.27 671.3K
15:01 104.40 104.98 104.40 104.90 353.4K
15:02 104.97 105.38 104.97 105.21 459.9K
15:03 105.38 105.49 105.18 105.48 287.3K
15:04 105.39 105.42 105.14 105.42 341.1K
15:05 105.63 105.85 105.60 105.84 294.2K
15:06 105.85 106.00 105.77 105.77 336.0K
15:07 105.95 105.95 105.48 105.59 260.2K
15:08 105.51 105.79 105.51 105.78 250.9K
15:09 105.75 106.25 105.75 106.25 461.0K
15:10 106.22 106.22 106.04 106.04 336.7K
15:11 106.15 106.18 105.97 106.10 319.0K
15:12 106.11 106.11 105.80 105.96 282.9K
15:13 105.96 106.00 105.17 105.17 400.6K
15:14 105.06 105.41 105.06 105.32 303.8K
15:15 105.21 105.21 104.92 104.97 301.7K
15:16 105.00 105.00 104.91 104.98 316.8K
15:17 104.98 105.09 104.97 105.00 321.5K
15:18 104.99 105.64 104.99 105.38 404.0K
15:19 105.66 105.69 105.26 105.26 442.1K
15:20 105.53 105.71 105.11 105.32 385.7K
15:21 105.53 105.61 104.67 104.67 777.6K
15:22 104.44 105.13 104.44 104.92 365.4K
15:23 104.99 105.00 104.00 104.49 1,272.6K
15:24 104.40 104.67 104.29 104.67 280.5K
15:25 104.75 104.75 103.79 104.30 1,059.1K
15:26 104.45 104.45 103.68 103.68 451.0K
15:27 103.68 103.99 103.68 103.88 174.1K
15:28 103.92 103.92 103.70 103.79 639.0K
15:29 103.90 104.78 103.38 104.78 447.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし