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
09:07 104.50 104.50 104.50 104.50 17.7K
09:15 104.70 105.24 104.51 104.91 180.1K
09:16 105.00 105.40 104.94 105.23 305.4K
09:17 105.00 105.17 104.78 104.78 236.3K
09:18 104.84 104.84 104.40 104.40 186.7K
09:19 104.40 104.40 104.06 104.15 151.4K
09:20 104.06 104.06 103.80 103.80 243.4K
09:21 103.85 103.99 103.81 103.91 186.8K
09:22 103.92 104.13 103.92 104.08 181.7K
09:23 104.10 104.10 103.90 103.91 24.1K
09:24 103.80 103.80 103.51 103.60 201.6K
09:25 103.62 103.62 103.41 103.49 65.5K
09:26 103.48 103.51 103.22 103.22 165.1K
09:27 103.18 103.25 103.10 103.19 44.0K
09:28 103.16 103.16 102.97 103.14 149.6K
09:29 103.14 103.28 103.14 103.28 51.1K
09:30 103.31 103.55 103.31 103.40 39.5K
09:31 103.48 103.92 103.48 103.84 86.3K
09:32 103.83 103.83 103.62 103.63 181.9K
09:33 103.68 103.90 103.67 103.90 58.7K
09:34 103.96 103.96 103.87 103.92 48.8K
09:35 103.92 103.96 103.56 103.56 182.0K
09:36 103.43 103.61 103.43 103.51 16.3K
09:37 103.49 103.61 103.47 103.52 26.8K
09:38 103.50 103.50 103.35 103.35 21.1K
09:39 103.38 103.55 103.38 103.51 19.7K
09:40 103.52 103.61 103.50 103.50 25.3K
09:41 103.50 103.68 103.50 103.68 20.2K
09:42 103.62 103.78 103.55 103.78 11.6K
09:43 103.73 103.84 103.71 103.80 8.0K
09:44 103.81 103.81 103.47 103.66 180.9K
09:45 103.65 103.85 103.65 103.85 32.9K
09:46 104.00 104.08 103.97 104.00 101.5K
09:47 104.05 104.19 103.95 104.13 1,152.6K
09:48 104.13 104.13 104.03 104.10 7.9K
09:49 104.10 104.60 104.01 104.60 172.9K
09:50 104.51 104.86 104.39 104.86 108.6K
09:51 104.84 104.92 104.80 104.88 62.8K
09:52 104.85 104.86 104.60 104.63 153.1K
09:53 104.58 104.69 104.48 104.69 53.3K
09:54 104.69 104.73 104.64 104.72 19.6K
09:55 104.70 104.85 104.70 104.81 21.3K
09:56 104.80 104.95 104.75 104.94 87.5K
09:57 104.94 105.09 104.94 104.99 82.0K
09:58 104.99 104.99 104.85 104.93 26.1K
09:59 105.02 105.02 104.65 104.73 144.0K
10:00 104.69 104.69 104.38 104.38 52.4K
10:01 104.35 104.40 104.28 104.28 26.3K
10:02 104.28 104.45 104.28 104.40 28.6K
10:03 104.38 104.41 104.36 104.36 5.5K
10:04 104.36 104.45 104.35 104.45 10.1K
10:05 104.45 104.45 104.42 104.42 5.0K
10:06 104.42 104.49 104.42 104.43 4.7K
10:07 104.43 104.47 104.41 104.46 9.7K
10:08 104.50 104.63 104.49 104.61 6.7K
10:09 104.63 104.63 104.46 104.46 11.7K
10:10 104.45 104.50 104.37 104.37 7.7K
10:11 104.46 104.66 104.46 104.63 24.1K
10:12 104.63 104.63 104.52 104.54 4.2K
10:13 104.58 104.58 104.48 104.50 3.4K
10:14 104.46 104.47 104.42 104.46 2.6K
10:15 104.46 104.53 104.44 104.52 11.7K
10:16 104.37 104.46 104.25 104.30 38.7K
10:17 104.27 104.31 104.22 104.31 12.2K
10:18 104.35 104.38 104.25 104.26 9.7K
10:19 104.31 104.31 104.25 104.30 8.2K
10:20 104.25 104.26 104.25 104.25 115.1K
10:21 104.25 104.27 104.25 104.27 29.9K
10:22 104.36 104.36 104.33 104.34 7.1K
10:23 104.33 104.33 104.25 104.25 28.6K
10:24 104.23 104.29 104.23 104.28 13.6K
10:25 104.28 104.35 104.27 104.31 9.4K
10:26 104.29 104.35 104.29 104.35 2.3K
10:27 104.35 104.50 104.35 104.50 9.7K
10:28 104.50 104.50 104.23 104.27 127.1K
10:29 104.30 104.35 104.28 104.28 20.0K
10:30 104.30 104.38 104.28 104.38 12.0K
10:31 104.41 104.43 104.37 104.43 3.1K
10:32 104.44 104.45 104.41 104.45 5.7K
10:33 104.42 104.45 104.31 104.31 5.7K
10:34 104.32 104.41 104.31 104.41 1.6K
10:35 104.44 104.45 104.32 104.32 8.3K
10:36 104.42 104.42 104.35 104.35 5.2K
10:37 104.35 104.35 104.32 104.32 11.1K
10:38 104.33 104.42 104.12 104.34 65.6K
10:39 104.34 104.34 104.31 104.31 17.6K
10:40 104.28 104.28 104.17 104.27 76.4K
10:41 104.29 104.29 104.25 104.25 9.6K
10:42 104.25 104.27 104.25 104.27 2.2K
10:43 104.27 104.28 104.26 104.28 3.9K
10:44 104.27 104.28 104.25 104.28 5.1K
10:45 104.26 104.28 104.26 104.26 1.4K
10:46 104.28 104.36 104.28 104.33 6.9K
10:47 104.34 104.34 104.08 104.28 52.7K
10:48 104.25 104.31 104.22 104.25 50.6K
10:49 104.27 104.31 104.25 104.27 6.3K
10:50 104.25 104.30 104.25 104.25 1.8K
10:51 104.25 104.25 104.25 104.25 5.5K
10:52 104.25 104.30 104.25 104.25 2.0K
10:53 104.28 104.31 104.28 104.30 2.2K
10:54 104.31 104.31 104.27 104.31 3.9K
10:55 104.31 104.33 104.27 104.27 11.8K
10:56 104.29 104.33 104.27 104.27 5.6K
10:57 104.27 104.29 104.26 104.27 2.1K
10:58 104.27 104.35 104.27 104.27 3.5K
10:59 104.27 104.32 104.26 104.32 3.6K
11:00 104.32 104.32 104.12 104.26 50.5K
11:01 104.24 104.24 104.15 104.22 9.7K
11:02 104.21 104.25 104.21 104.25 3.5K
11:03 104.25 104.32 104.24 104.26 10.7K
11:04 104.24 104.30 104.24 104.27 2.4K
11:05 104.25 104.26 104.18 104.18 18.9K
11:06 104.18 104.27 104.18 104.18 19.8K
11:07 104.18 104.29 104.15 104.28 7.9K
11:08 104.29 104.29 104.25 104.25 2.1K
11:09 104.25 104.26 104.24 104.26 15.7K
11:10 104.28 104.55 104.28 104.55 8.2K
11:11 104.59 104.59 104.44 104.44 14.0K
11:12 104.45 104.57 104.42 104.50 26.4K
11:13 104.54 104.56 104.48 104.48 6.8K
11:14 104.55 104.62 104.52 104.62 9.7K
11:15 104.65 104.87 104.59 104.87 21.6K
11:16 104.77 104.84 104.58 104.83 56.5K
11:17 104.83 104.89 104.73 104.84 25.2K
11:18 104.80 104.84 104.79 104.79 14.6K
11:19 104.78 104.78 104.72 104.77 11.3K
11:20 104.77 104.94 104.77 104.92 86.4K
11:21 104.79 104.93 104.69 104.75 110.3K
11:22 104.66 104.66 104.46 104.46 25.7K
11:23 104.45 104.45 104.36 104.43 3.6K
11:24 104.43 104.45 104.43 104.44 8.4K
11:25 104.44 104.50 104.43 104.43 14.0K
11:26 104.47 104.49 104.40 104.49 10.4K
11:27 104.50 104.55 104.50 104.55 3.3K
11:28 104.55 104.70 104.55 104.70 3.3K
11:29 104.71 104.75 104.70 104.70 8.6K
11:30 104.70 104.73 104.68 104.69 40.3K
11:31 104.69 104.79 104.55 104.76 11.7K
11:32 104.75 104.75 104.68 104.68 9.0K
11:33 104.69 104.70 104.65 104.65 3.1K
11:34 104.68 104.68 104.57 104.57 3.7K
11:35 104.63 104.63 104.53 104.56 4.1K
11:36 104.60 104.79 104.55 104.79 775.5K
11:37 104.75 104.78 104.68 104.78 7.1K
11:38 104.77 104.79 104.77 104.79 20.2K
11:39 104.79 104.79 104.78 104.79 2.4K
11:40 104.79 104.79 104.50 104.54 66.4K
11:41 104.52 104.52 104.44 104.44 3.6K
11:42 104.45 104.53 104.40 104.53 20.9K
11:43 104.52 104.52 104.48 104.51 3.7K
11:44 104.51 104.51 104.46 104.46 8.7K
11:45 104.41 104.45 104.40 104.44 4.7K
11:46 104.44 104.53 104.44 104.48 5.9K
11:47 104.50 104.58 104.49 104.54 5.4K
11:48 104.46 104.57 104.46 104.52 5.3K
11:49 104.55 104.60 104.46 104.46 4.6K
11:50 104.57 104.57 104.50 104.52 7.2K
11:51 104.50 104.54 104.46 104.53 3.4K
11:52 104.53 104.56 104.48 104.48 2.5K
11:53 104.48 104.53 104.48 104.52 1.6K
11:54 104.51 104.53 104.51 104.53 1.3K
11:55 104.53 104.56 104.53 104.55 3.8K
11:56 104.55 104.55 104.50 104.52 2.2K
11:57 104.47 104.50 104.47 104.48 1.5K
11:58 104.52 104.56 104.47 104.55 2.1K
11:59 104.51 104.55 104.50 104.54 15.7K
12:00 104.54 104.60 104.53 104.60 10.2K
12:01 104.60 104.61 104.60 104.61 2.7K
12:02 104.61 104.61 104.55 104.60 2.5K
12:03 104.60 104.60 104.55 104.59 3.2K
12:04 104.54 104.58 104.52 104.53 3.1K
12:05 104.57 104.57 104.50 104.51 1.3K
12:06 104.51 104.51 104.46 104.51 1.9K
12:07 104.50 104.54 104.48 104.54 3.5K
12:08 104.57 104.70 104.53 104.53 72.2K
12:09 104.55 104.58 104.53 104.53 3.7K
12:10 104.56 104.59 104.52 104.54 2.2K
12:11 104.53 104.64 104.52 104.64 8.1K
12:12 104.58 104.72 104.58 104.67 21.2K
12:13 104.67 104.69 104.66 104.68 7.1K
12:14 104.67 104.69 104.64 104.65 5.7K
12:15 104.65 104.69 104.59 104.59 5.9K
12:16 104.64 104.64 104.54 104.55 6.7K
12:17 104.59 104.59 104.50 104.50 8.9K
12:18 104.55 104.57 104.49 104.51 4.0K
12:19 104.50 104.50 104.47 104.50 5.9K
12:20 104.53 104.53 104.46 104.47 20.1K
12:21 104.48 104.50 104.47 104.48 4.0K
12:22 104.49 104.49 104.47 104.48 5.3K
12:23 104.48 104.48 104.46 104.48 2.6K
12:24 104.48 104.48 104.42 104.44 6.9K
12:25 104.42 104.59 104.42 104.59 29.0K
12:26 104.57 104.59 104.52 104.58 6.8K
12:27 104.58 104.59 104.53 104.53 2.5K
12:28 104.53 104.53 104.45 104.46 3.3K
12:29 104.45 104.53 104.44 104.44 13.0K
12:30 104.47 104.49 104.46 104.47 4.6K
12:31 104.49 104.55 104.46 104.53 39.1K
12:32 104.58 104.58 104.40 104.46 36.2K
12:33 104.38 104.40 104.25 104.39 12.6K
12:34 104.39 104.40 104.21 104.21 15.2K
12:35 104.22 104.24 104.11 104.15 70.5K
12:36 104.20 104.32 104.20 104.29 10.6K
12:37 104.30 104.31 104.27 104.29 11.1K
12:38 104.27 104.29 104.24 104.24 19.3K
12:39 104.24 104.29 104.22 104.29 3.6K
12:40 104.29 104.29 104.27 104.27 6.3K
12:41 104.29 104.36 104.28 104.29 31.4K
12:42 104.30 104.32 104.29 104.32 2.2K
12:43 104.33 104.35 104.23 104.28 14.0K
12:44 104.29 104.30 104.29 104.29 6.7K
12:45 104.29 104.30 104.27 104.27 4.4K
12:46 104.28 104.29 104.27 104.28 1.2K
12:47 104.29 104.29 104.14 104.16 36.6K
12:48 104.20 104.27 104.20 104.26 17.2K
12:49 104.26 104.26 104.25 104.26 7.6K
12:50 104.30 104.32 104.30 104.31 6.8K
12:51 104.32 104.32 104.27 104.29 9.9K
12:52 104.29 104.32 104.25 104.32 6.1K
12:53 104.32 104.35 104.32 104.32 4.2K
12:54 104.33 104.37 104.32 104.37 10.8K
12:55 104.37 104.37 104.35 104.35 5.1K
12:56 104.36 104.37 104.33 104.36 3.5K
12:57 104.37 104.37 104.26 104.35 6.3K
12:58 104.36 104.36 104.31 104.34 4.0K
12:59 104.35 104.41 104.32 104.38 9.0K
13:00 104.38 104.39 104.33 104.33 3.9K
13:01 104.33 104.35 104.25 104.33 1.3K
13:02 104.33 104.38 104.28 104.33 2.6K
13:03 104.35 104.35 104.27 104.27 3.2K
13:04 104.30 104.30 104.21 104.23 28.5K
13:05 104.23 104.30 104.23 104.30 17.8K
13:06 104.31 104.32 104.27 104.27 6.1K
13:07 104.28 104.30 104.25 104.29 4.2K
13:08 104.29 104.30 104.25 104.28 3.8K
13:09 104.27 104.29 104.23 104.24 45.1K
13:10 104.25 104.29 104.20 104.29 10.7K
13:11 104.28 104.29 104.21 104.21 7.7K
13:12 104.21 104.21 104.17 104.18 10.6K
13:13 104.18 104.29 104.18 104.29 6.7K
13:14 104.28 104.28 104.25 104.25 2.8K
13:15 104.25 104.26 104.25 104.26 4.2K
13:16 104.26 104.34 104.26 104.28 18.0K
13:17 104.30 104.33 104.26 104.33 17.0K
13:18 104.35 104.37 104.29 104.34 37.0K
13:19 104.33 104.34 104.25 104.30 2.7K
13:20 104.27 104.32 104.25 104.32 10.2K
13:21 104.31 104.34 104.25 104.28 2.3K
13:22 104.29 104.32 104.29 104.32 13.1K
13:23 104.31 104.32 104.31 104.32 1.5K
13:24 104.31 104.32 104.28 104.30 5.6K
13:25 104.28 104.29 104.26 104.27 17.0K
13:26 104.27 104.28 104.25 104.25 4.3K
13:27 104.26 104.29 104.25 104.27 8.8K
13:28 104.26 104.28 104.25 104.28 11.8K
13:29 104.29 104.29 104.27 104.27 5.7K
13:30 104.26 104.29 104.24 104.28 29.9K
13:31 104.25 104.30 104.25 104.30 11.9K
13:32 104.30 104.30 104.29 104.29 1.3K
13:33 104.29 104.38 104.29 104.37 19.1K
13:34 104.37 104.38 104.30 104.37 18.4K
13:35 104.37 104.38 104.34 104.34 3.9K
13:36 104.32 104.38 104.32 104.38 55.5K
13:37 104.38 104.38 104.37 104.37 4.6K
13:38 104.38 104.38 104.37 104.37 30.6K
13:39 104.37 104.40 104.37 104.39 22.6K
13:40 104.40 104.44 104.39 104.39 10.2K
13:41 104.34 104.36 104.26 104.29 7.9K
13:42 104.29 104.29 104.25 104.26 3.1K
13:43 104.27 104.33 104.26 104.33 5.3K
13:44 104.33 104.35 104.27 104.28 4.2K
13:45 104.25 104.33 104.25 104.30 21.6K
13:46 104.30 104.31 104.30 104.31 1.3K
13:47 104.30 104.30 104.26 104.27 1.9K
13:48 104.29 104.29 104.14 104.29 96.1K
13:49 104.30 104.30 104.25 104.28 10.7K
13:50 104.28 104.28 104.26 104.27 5.8K
13:51 104.28 104.28 104.25 104.26 17.1K
13:52 104.26 104.26 104.24 104.25 7.1K
13:53 104.25 104.27 104.25 104.26 2.9K
13:54 104.25 104.27 104.25 104.26 21.5K
13:55 104.26 104.27 104.25 104.27 7.0K
13:56 104.26 104.34 104.26 104.34 14.0K
13:57 104.34 104.35 104.34 104.34 1.5K
13:58 104.30 104.34 104.27 104.27 7.6K
13:59 104.28 104.31 104.25 104.31 30.6K
14:00 104.32 104.34 104.31 104.32 13.0K
14:01 104.30 104.32 104.25 104.25 17.9K
14:02 104.26 104.26 104.06 104.14 41.7K
14:03 104.09 104.21 104.05 104.21 20.0K
14:04 104.25 104.26 104.22 104.26 24.7K
14:05 104.26 104.26 104.24 104.25 7.3K
14:06 104.25 104.26 104.22 104.26 7.9K
14:07 104.26 104.26 104.24 104.26 122.0K
14:08 104.26 104.29 104.26 104.29 4.5K
14:09 104.30 104.55 104.29 104.55 52.6K
14:10 104.54 104.54 104.39 104.48 11.7K
14:11 104.48 104.53 104.48 104.49 22.5K
14:12 104.42 104.60 104.40 104.56 45.3K
14:13 104.56 104.87 104.56 104.68 284.4K
14:14 104.73 104.78 104.60 104.61 14.0K
14:15 104.58 104.60 104.57 104.60 8.1K
14:16 104.60 104.60 104.58 104.59 8.2K
14:17 104.59 104.70 104.59 104.70 10.3K
14:18 104.69 104.70 104.66 104.70 6.5K
14:19 104.68 104.68 104.62 104.68 5.3K
14:20 104.70 104.79 104.70 104.79 18.6K
14:21 104.79 104.83 104.73 104.74 13.2K
14:22 104.73 104.73 104.68 104.68 3.7K
14:23 104.68 104.70 104.53 104.53 56.9K
14:24 104.52 104.58 104.49 104.54 27.6K
14:25 104.55 104.57 104.54 104.57 6.0K
14:26 104.57 104.58 104.50 104.58 8.4K
14:27 104.58 104.59 104.56 104.56 2.7K
14:28 104.60 104.60 104.50 104.53 4.0K
14:29 104.56 104.59 104.51 104.59 6.4K
14:30 104.58 104.71 104.58 104.71 40.7K
14:31 104.70 104.70 104.65 104.66 15.5K
14:32 104.65 104.65 104.58 104.58 5.2K
14:33 104.58 104.58 104.51 104.51 4.5K
14:34 104.51 104.51 104.50 104.50 4.4K
14:35 104.51 104.51 104.48 104.49 3.1K
14:36 104.49 104.52 104.47 104.52 1.9K
14:37 104.51 104.55 104.49 104.50 16.8K
14:38 104.53 104.55 104.53 104.54 9.1K
14:39 104.54 104.54 104.53 104.53 2.9K
14:40 104.54 104.63 104.53 104.63 9.4K
14:41 104.63 104.63 104.58 104.58 9.1K
14:42 104.58 104.62 104.56 104.56 5.6K
14:43 104.58 104.65 104.58 104.65 14.0K
14:44 104.67 104.69 104.51 104.57 11.5K
14:45 104.61 104.62 104.57 104.62 4.6K
14:46 104.64 104.75 104.64 104.69 34.5K
14:47 104.65 104.65 104.55 104.56 13.5K
14:48 104.55 104.58 104.50 104.52 75.6K
14:49 104.51 104.59 104.50 104.51 17.6K
14:50 104.50 104.69 104.49 104.67 66.2K
14:51 104.68 104.70 104.67 104.70 26.7K
14:52 104.66 104.78 104.59 104.60 87.8K
14:53 104.60 104.64 104.59 104.60 9.4K
14:54 104.60 104.74 104.59 104.74 32.9K
14:55 104.76 104.77 104.67 104.71 19.6K
14:56 104.74 104.75 104.65 104.68 10.3K
14:57 104.68 104.70 104.60 104.66 12.0K
14:58 104.53 104.64 104.53 104.61 79.5K
14:59 104.59 104.62 104.57 104.57 17.9K
15:00 104.55 104.58 104.47 104.58 41.8K
15:01 104.56 104.56 104.41 104.41 30.7K
15:02 104.45 104.52 104.44 104.52 80.0K
15:03 104.53 104.53 104.33 104.33 26.4K
15:04 104.30 104.32 104.21 104.22 26.4K
15:05 104.18 104.25 104.18 104.24 39.6K
15:06 104.24 104.30 104.20 104.26 56.9K
15:07 104.26 104.26 104.13 104.13 33.6K
15:08 104.19 104.23 104.19 104.22 27.2K
15:09 104.22 104.22 104.06 104.15 15.7K
15:10 104.14 104.15 104.05 104.15 65.5K
15:11 104.13 104.16 104.08 104.14 34.8K
15:12 104.15 104.17 104.13 104.17 96.4K
15:13 104.16 104.16 104.05 104.08 38.2K
15:14 103.88 103.94 103.79 103.86 90.3K
15:15 104.00 104.27 104.00 104.26 111.7K
15:16 104.27 104.33 104.26 104.33 17.9K
15:17 104.31 104.33 104.31 104.31 14.3K
15:18 104.31 104.31 104.18 104.26 144.1K
15:19 104.26 104.30 104.26 104.30 23.0K
15:20 104.30 104.31 104.26 104.31 59.7K
15:21 104.31 104.38 104.30 104.37 68.1K
15:22 104.37 104.60 104.37 104.59 94.4K
15:23 104.58 104.59 104.50 104.53 86.6K
15:24 104.51 104.52 104.50 104.52 67.7K
15:25 104.51 104.51 104.50 104.50 35.0K
15:26 104.50 104.51 104.40 104.40 99.5K
15:27 104.40 104.41 104.20 104.20 38.1K
15:28 104.15 104.15 103.98 103.98 103.9K
15:29 103.99 104.24 103.99 104.24 58.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし