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
09:07 102.45 102.45 102.45 102.45 22.9K
09:15 102.99 103.45 102.69 103.25 115.0K
09:16 103.38 103.75 103.25 103.53 51.4K
09:17 103.38 104.15 103.38 104.15 92.1K
09:18 103.81 104.19 103.81 103.95 27.7K
09:19 103.81 103.91 103.55 103.55 23.8K
09:20 103.55 104.00 103.55 103.93 35.9K
09:21 104.02 104.02 103.75 103.89 19.7K
09:22 104.03 104.30 104.03 104.08 85.1K
09:23 104.06 104.17 103.85 103.85 29.3K
09:24 103.89 103.89 103.71 103.71 33.3K
09:25 103.69 103.69 103.57 103.60 9.4K
09:26 103.50 103.78 103.43 103.78 27.5K
09:27 103.66 103.66 103.28 103.28 32.4K
09:28 103.43 103.80 103.43 103.80 12.7K
09:29 103.71 104.00 103.71 103.99 24.1K
09:30 103.90 104.01 103.62 104.01 20.0K
09:31 103.97 104.01 103.71 104.01 13.2K
09:32 104.15 104.44 104.15 104.40 117.1K
09:33 104.44 104.50 104.31 104.46 76.8K
09:34 104.40 104.52 104.40 104.41 45.0K
09:35 104.48 104.65 104.45 104.65 22.5K
09:36 104.60 104.62 104.43 104.43 36.6K
09:37 104.40 104.50 104.20 104.33 26.9K
09:38 104.29 104.40 104.29 104.40 3.8K
09:39 104.33 104.39 104.10 104.15 16.4K
09:40 104.22 104.34 104.15 104.30 21.1K
09:41 104.29 104.37 104.26 104.29 4.5K
09:42 104.27 104.38 104.17 104.19 11.2K
09:43 104.14 104.55 104.14 104.55 42.8K
09:44 104.74 104.74 104.54 104.56 33.3K
09:45 104.56 104.60 104.50 104.60 11.1K
09:46 104.52 104.63 104.52 104.63 17.5K
09:47 104.60 104.85 104.60 104.85 67.6K
09:48 104.90 104.90 104.71 104.74 29.6K
09:49 104.73 104.73 104.61 104.65 10.3K
09:50 104.63 104.75 104.63 104.69 16.7K
09:51 104.66 104.75 104.51 104.62 66.1K
09:52 104.62 104.71 104.52 104.70 1.6K
09:53 104.65 104.87 104.61 104.87 17.5K
09:54 104.80 104.80 104.52 104.53 29.4K
09:55 104.63 104.63 104.26 104.27 24.4K
09:56 104.27 104.45 104.27 104.45 8.5K
09:57 104.40 104.44 104.40 104.40 16.6K
09:58 104.40 104.41 104.29 104.29 4.9K
09:59 104.29 104.50 104.29 104.50 31.7K
10:00 104.69 104.69 104.36 104.36 31.8K
10:01 104.40 104.46 104.28 104.32 62.3K
10:02 104.36 104.44 104.29 104.40 13.5K
10:03 104.37 104.45 104.37 104.45 20.9K
10:04 104.38 104.68 104.38 104.53 5.6K
10:05 104.64 104.64 104.53 104.53 0.9K
10:06 104.53 104.53 104.43 104.43 2.3K
10:07 104.42 104.50 104.33 104.39 28.3K
10:08 104.38 104.60 104.38 104.56 1.3K
10:09 104.57 104.58 104.53 104.55 9.4K
10:10 104.52 104.58 104.48 104.50 4.3K
10:11 104.50 104.59 104.47 104.56 12.5K
10:12 104.55 104.58 104.49 104.49 2.5K
10:13 104.41 104.47 104.26 104.30 5.2K
10:14 104.30 104.38 104.26 104.35 11.5K
10:15 104.30 104.41 104.30 104.32 6.8K
10:16 104.30 104.40 104.30 104.31 6.1K
10:17 104.35 104.50 104.35 104.50 6.0K
10:18 104.50 104.50 104.35 104.35 2.5K
10:19 104.35 104.35 104.35 104.35 1.1K
10:20 104.40 104.40 104.32 104.32 5.4K
10:21 104.30 104.30 104.26 104.26 4.3K
10:22 104.27 104.27 104.11 104.11 52.2K
10:23 104.11 104.11 104.01 104.10 42.9K
10:24 104.05 104.05 103.90 103.91 14.9K
10:25 103.93 104.10 103.92 104.00 8.5K
10:26 104.00 104.01 104.00 104.00 9.8K
10:27 103.92 103.92 103.81 103.90 17.3K
10:28 103.92 104.00 103.85 103.95 8.4K
10:29 103.98 104.00 103.81 103.81 15.7K
10:30 103.86 103.95 103.81 103.95 11.7K
10:31 103.87 103.90 103.70 103.70 19.8K
10:32 103.67 103.84 103.61 103.84 14.9K
10:33 103.75 103.85 103.71 103.73 6.7K
10:34 103.73 103.89 103.72 103.73 8.9K
10:35 103.72 103.75 103.55 103.62 26.1K
10:36 103.63 103.67 103.55 103.62 5.9K
10:37 103.62 103.68 103.57 103.68 9.8K
10:38 103.73 103.87 103.62 103.81 14.2K
10:39 103.66 103.84 103.66 103.75 17.6K
10:40 103.78 103.78 103.66 103.68 4.5K
10:41 103.68 103.75 103.64 103.64 4.5K
10:42 103.65 103.78 103.62 103.73 6.1K
10:43 103.75 103.75 103.71 103.72 14.4K
10:44 103.74 103.83 103.74 103.77 2.9K
10:45 103.75 103.77 103.70 103.77 15.9K
10:46 103.72 103.73 103.70 103.70 2.8K
10:47 103.73 103.73 103.70 103.70 2.8K
10:48 103.72 103.72 103.69 103.70 4.9K
10:49 103.65 103.70 103.65 103.65 3.8K
10:50 103.65 103.65 103.62 103.62 7.1K
10:51 103.62 103.82 103.62 103.82 6.6K
10:52 103.77 103.77 103.62 103.62 15.5K
10:53 103.62 103.76 103.62 103.62 30.6K
10:54 103.69 103.69 103.57 103.66 17.4K
10:55 103.58 103.60 103.54 103.54 11.5K
10:56 103.58 103.58 103.38 103.38 41.6K
10:57 103.35 103.46 103.30 103.46 12.3K
10:58 103.39 103.53 103.37 103.53 8.4K
10:59 103.55 103.55 103.44 103.50 31.9K
11:00 103.55 103.75 103.55 103.70 75.5K
11:01 103.75 103.77 103.69 103.69 2.7K
11:02 103.70 103.94 103.70 103.84 9.7K
11:03 103.76 103.85 103.75 103.75 3.6K
11:04 103.82 103.82 103.64 103.64 6.3K
11:05 103.64 103.73 103.62 103.72 11.9K
11:06 103.72 103.75 103.65 103.70 2.3K
11:07 103.67 103.78 103.63 103.78 9.5K
11:08 103.80 103.80 103.70 103.74 3.1K
11:09 103.70 103.70 103.52 103.52 7.0K
11:10 103.52 103.65 103.50 103.65 4.4K
11:11 103.65 104.03 103.59 103.93 34.7K
11:12 104.00 104.04 103.94 104.00 16.4K
11:13 104.00 104.09 103.97 104.09 5.4K
11:14 104.06 104.06 103.96 104.00 4.6K
11:15 103.96 103.96 103.63 103.63 14.2K
11:16 103.64 103.92 103.64 103.87 3.7K
11:17 103.87 103.99 103.87 103.94 7.7K
11:18 104.00 104.03 103.95 103.95 6.0K
11:19 103.95 103.97 103.90 103.91 2.5K
11:20 103.98 104.00 103.90 103.90 5.3K
11:21 103.79 103.92 103.75 103.75 3.0K
11:22 103.79 103.91 103.75 103.90 4.1K
11:23 103.87 103.87 103.79 103.85 6.8K
11:24 103.85 103.87 103.79 103.80 2.8K
11:25 103.82 103.82 103.71 103.71 4.4K
11:26 103.75 103.82 103.67 103.73 7.1K
11:27 103.67 103.70 103.65 103.67 3.8K
11:28 103.71 103.74 103.66 103.70 2.2K
11:29 103.75 103.82 103.67 103.74 1.8K
11:30 103.74 103.76 103.66 103.71 2.7K
11:31 103.68 103.73 103.65 103.73 7.4K
11:32 103.68 103.68 103.56 103.60 14.3K
11:33 103.66 103.74 103.56 103.62 7.5K
11:34 103.58 103.69 103.52 103.52 12.9K
11:35 103.51 103.52 103.38 103.39 176.1K
11:36 103.39 103.39 103.18 103.18 31.9K
11:37 103.15 103.18 103.15 103.18 5.5K
11:38 103.18 103.25 103.15 103.25 16.4K
11:39 103.21 103.30 103.21 103.22 6.0K
11:40 103.21 103.28 103.21 103.21 5.3K
11:41 103.28 103.29 103.22 103.23 6.8K
11:42 103.22 103.29 103.22 103.29 4.3K
11:43 103.28 103.28 103.20 103.20 17.5K
11:44 103.18 103.23 103.15 103.16 6.8K
11:45 103.19 103.20 103.16 103.16 6.7K
11:46 103.18 103.20 103.10 103.16 21.4K
11:47 103.16 103.20 103.15 103.15 5.0K
11:48 103.22 103.34 103.17 103.32 8.8K
11:49 103.32 103.32 103.21 103.22 2.4K
11:50 103.26 103.26 103.10 103.10 48.5K
11:51 103.09 103.15 102.80 102.90 88.1K
11:52 102.84 102.89 102.68 102.68 51.3K
11:53 102.66 102.78 102.66 102.70 19.1K
11:54 102.73 102.82 102.70 102.78 22.9K
11:55 102.79 102.84 102.65 102.79 25.0K
11:56 102.79 102.88 102.68 102.77 17.2K
11:57 102.70 102.70 102.56 102.67 23.0K
11:58 102.66 102.69 102.55 102.55 17.6K
11:59 102.56 102.76 102.55 102.76 12.8K
12:00 102.70 102.71 102.48 102.59 96.9K
12:01 102.64 102.64 102.48 102.53 18.2K
12:02 102.53 102.60 102.50 102.50 28.2K
12:03 102.47 102.57 102.45 102.52 20.2K
12:04 102.44 102.65 102.43 102.62 24.5K
12:05 102.58 103.20 102.58 103.20 31.4K
12:06 103.15 103.30 103.12 103.25 9.1K
12:07 103.21 103.24 103.16 103.23 1.7K
12:08 103.22 103.23 103.20 103.23 1.0K
12:09 103.20 103.23 103.19 103.23 2.6K
12:10 103.19 103.33 103.19 103.30 33.3K
12:11 103.27 103.36 103.27 103.36 10.5K
12:12 103.34 103.38 103.33 103.33 8.4K
12:13 103.33 103.45 103.33 103.45 8.9K
12:14 103.45 103.45 103.41 103.41 2.3K
12:15 103.44 103.60 103.44 103.59 70.1K
12:16 103.65 103.65 103.55 103.55 14.8K
12:17 103.55 103.57 103.54 103.55 1.8K
12:18 103.54 103.70 103.54 103.54 17.2K
12:19 103.67 103.70 103.60 103.69 2.5K
12:20 103.62 103.69 103.61 103.62 5.3K
12:21 103.70 103.70 103.62 103.68 4.2K
12:22 103.65 103.65 103.47 103.53 12.5K
12:23 103.53 103.53 103.43 103.44 3.8K
12:24 103.49 103.50 103.45 103.45 1.9K
12:25 103.47 103.47 103.45 103.47 1.9K
12:26 103.45 103.47 103.45 103.47 3.0K
12:27 103.45 103.52 103.44 103.49 15.3K
12:28 103.49 103.62 103.49 103.54 6.0K
12:29 103.54 103.57 103.46 103.54 4.9K
12:30 103.57 103.62 103.51 103.62 1.6K
12:31 103.58 103.70 103.58 103.70 6.9K
12:32 103.64 103.70 103.60 103.60 4.5K
12:33 103.69 103.69 103.64 103.64 0.9K
12:34 103.69 103.69 103.60 103.68 1.3K
12:35 103.63 103.75 103.63 103.75 7.3K
12:36 103.75 103.75 103.63 103.63 15.1K
12:37 103.66 103.66 103.56 103.56 1.4K
12:38 103.63 103.73 103.62 103.70 1.0K
12:39 103.72 103.75 103.69 103.70 0.9K
12:40 103.71 103.75 103.66 103.75 0.9K
12:41 103.69 103.74 103.68 103.68 9.6K
12:42 103.75 103.80 103.69 103.78 8.6K
12:43 103.80 103.80 103.68 103.72 4.9K
12:44 103.71 103.75 103.68 103.69 11.3K
12:45 103.73 103.75 103.73 103.75 3.0K
12:46 103.75 103.75 103.67 103.67 2.5K
12:47 103.70 103.70 103.51 103.51 27.3K
12:48 103.52 103.70 103.49 103.68 23.5K
12:49 103.70 103.70 103.65 103.65 3.3K
12:50 103.73 103.75 103.63 103.75 10.6K
12:51 103.68 103.80 103.66 103.80 4.4K
12:52 103.69 103.85 103.69 103.85 8.6K
12:53 103.85 103.85 103.81 103.81 1.8K
12:54 103.76 103.81 103.67 103.71 9.5K
12:55 103.80 103.82 103.66 103.74 0.9K
12:56 103.72 103.88 103.72 103.74 13.0K
12:57 103.79 103.84 103.74 103.84 1.8K
12:58 103.80 103.85 103.76 103.79 0.9K
12:59 103.80 103.80 103.79 103.80 1.4K
13:00 103.80 103.82 103.69 103.69 1.6K
13:01 103.63 103.75 103.63 103.75 1.4K
13:02 103.73 103.80 103.70 103.75 1.8K
13:03 103.75 103.80 103.73 103.78 0.8K
13:04 103.78 103.78 103.65 103.71 2.2K
13:05 103.61 103.65 103.59 103.65 1.4K
13:06 103.56 103.65 103.56 103.60 3.3K
13:07 103.64 103.70 103.62 103.68 1.3K
13:08 103.70 103.70 103.65 103.67 1.7K
13:09 103.70 103.70 103.61 103.65 1.8K
13:10 103.58 103.67 103.58 103.60 1.3K
13:11 103.65 103.70 103.65 103.70 1.2K
13:12 103.70 103.71 103.70 103.71 1.1K
13:13 103.75 103.75 103.62 103.66 8.4K
13:14 103.66 103.70 103.53 103.65 20.8K
13:15 103.61 103.70 103.61 103.70 0.9K
13:16 103.70 103.70 103.51 103.61 9.0K
13:17 103.57 103.57 103.48 103.48 3.7K
13:18 103.55 103.56 103.42 103.42 4.1K
13:19 103.40 103.40 103.27 103.35 34.4K
13:20 103.32 103.35 103.24 103.30 2.5K
13:21 103.30 103.49 103.30 103.49 3.4K
13:22 103.42 103.54 103.42 103.45 2.0K
13:23 103.42 103.49 103.37 103.42 0.9K
13:24 103.42 103.42 103.36 103.36 2.3K
13:25 103.36 103.37 103.31 103.31 1.8K
13:26 103.23 103.26 103.18 103.26 9.8K
13:27 103.29 103.39 103.21 103.32 3.0K
13:28 103.27 103.35 103.26 103.34 1.5K
13:29 103.34 103.35 103.33 103.35 1.1K
13:30 103.35 103.35 103.22 103.31 2.2K
13:31 103.33 103.33 103.26 103.26 2.1K
13:32 103.28 103.35 103.21 103.35 3.9K
13:33 103.35 103.38 103.32 103.33 2.3K
13:34 103.29 103.45 103.29 103.33 1.7K
13:35 103.45 103.48 103.40 103.44 1.0K
13:36 103.48 103.48 103.45 103.46 7.9K
13:37 103.46 103.50 103.40 103.40 5.0K
13:38 103.46 103.46 103.36 103.39 2.5K
13:39 103.39 103.48 103.38 103.42 1.4K
13:40 103.40 103.47 103.37 103.46 1.8K
13:41 103.46 103.48 103.42 103.42 5.3K
13:42 103.46 103.49 103.42 103.42 1.1K
13:43 103.39 103.47 103.39 103.41 1.1K
13:44 103.40 103.48 103.33 103.48 2.7K
13:45 103.48 103.48 103.33 103.33 3.9K
13:46 103.36 103.38 103.29 103.29 1.7K
13:47 103.29 103.33 103.27 103.30 0.9K
13:48 103.30 103.30 103.20 103.25 5.0K
13:49 103.25 103.25 103.12 103.25 10.7K
13:50 103.25 103.33 103.24 103.33 0.9K
13:51 103.33 103.33 103.32 103.32 2.1K
13:52 103.32 103.32 103.20 103.30 1.0K
13:53 103.32 103.33 103.25 103.33 2.8K
13:54 103.33 103.33 103.25 103.25 1.5K
13:55 103.28 103.33 103.25 103.25 3.2K
13:56 103.30 103.30 103.14 103.18 17.1K
13:57 103.19 103.24 103.17 103.24 1.0K
13:58 103.24 103.24 103.15 103.19 1.9K
13:59 103.23 103.25 103.18 103.21 1.3K
14:00 103.22 103.24 103.14 103.15 2.2K
14:01 103.24 103.24 103.15 103.24 1.1K
14:02 103.20 103.33 103.20 103.33 5.5K
14:03 103.28 103.33 103.28 103.33 0.7K
14:04 103.33 103.46 103.30 103.46 11.2K
14:05 103.50 103.50 103.46 103.46 0.9K
14:06 103.43 103.44 103.37 103.39 1.6K
14:07 103.39 103.41 103.35 103.36 2.1K
14:08 103.33 103.40 103.30 103.40 3.5K
14:09 103.28 103.43 103.28 103.40 4.1K
14:10 103.43 103.43 103.34 103.36 2.8K
14:11 103.31 103.39 103.31 103.38 2.1K
14:12 103.35 103.38 103.31 103.31 1.5K
14:13 103.35 103.40 103.32 103.32 8.2K
14:14 103.40 103.40 103.28 103.39 2.5K
14:15 103.35 103.35 103.12 103.27 6.1K
14:16 103.27 103.32 103.25 103.25 0.9K
14:17 103.22 103.26 103.12 103.24 3.1K
14:18 103.27 103.29 103.25 103.25 16.2K
14:19 103.21 103.21 103.11 103.12 3.0K
14:20 103.15 103.21 103.12 103.15 3.4K
14:21 103.19 103.22 103.12 103.22 1.7K
14:22 103.22 103.31 103.16 103.31 4.2K
14:23 103.38 103.38 103.25 103.30 3.4K
14:24 103.26 103.30 103.21 103.29 1.3K
14:25 103.27 103.28 103.15 103.18 9.3K
14:26 103.20 103.28 103.17 103.20 1.3K
14:27 103.20 103.20 103.15 103.20 0.9K
14:28 103.20 103.20 103.14 103.14 2.3K
14:29 103.14 103.27 103.14 103.26 1.2K
14:30 103.18 103.27 103.18 103.18 2.0K
14:31 103.24 103.27 103.19 103.27 1.6K
14:32 103.23 103.28 103.19 103.20 8.9K
14:33 103.25 103.33 103.24 103.30 5.1K
14:34 103.32 103.40 103.30 103.40 5.5K
14:35 103.40 103.40 103.28 103.40 59.1K
14:36 103.42 103.42 103.36 103.40 3.5K
14:37 103.36 103.45 103.36 103.42 9.3K
14:38 103.44 103.55 103.44 103.55 11.3K
14:39 103.60 103.70 103.60 103.67 9.1K
14:40 103.65 103.70 103.65 103.66 5.3K
14:41 103.69 103.74 103.55 103.65 17.2K
14:42 103.59 103.65 103.52 103.63 7.2K
14:43 103.57 103.69 103.57 103.61 6.9K
14:44 103.58 103.68 103.58 103.68 4.8K
14:45 103.68 103.68 103.58 103.58 9.1K
14:46 103.58 103.58 103.51 103.58 4.2K
14:47 103.60 103.60 103.55 103.60 6.2K
14:48 103.60 103.60 103.51 103.56 6.9K
14:49 103.56 103.72 103.56 103.72 7.9K
14:50 103.70 103.73 103.70 103.73 7.4K
14:51 103.73 103.74 103.68 103.69 4.3K
14:52 103.71 103.75 103.71 103.73 9.2K
14:53 103.75 103.83 103.75 103.83 18.4K
14:54 103.82 103.94 103.80 103.92 32.6K
14:55 103.87 103.94 103.82 103.90 7.3K
14:56 103.90 103.90 103.72 103.83 13.4K
14:57 103.75 103.90 103.75 103.86 9.3K
14:58 103.89 103.89 103.81 103.85 8.8K
14:59 103.84 103.90 103.80 103.89 5.2K
15:00 103.89 103.90 103.77 103.85 18.2K
15:01 103.88 103.89 103.77 103.81 8.6K
15:02 103.81 103.90 103.81 103.89 10.2K
15:03 103.89 103.90 103.74 103.85 15.2K
15:04 103.76 103.82 103.58 103.58 17.3K
15:05 103.63 103.69 103.62 103.65 9.2K
15:06 103.69 103.74 103.64 103.74 18.4K
15:07 103.67 103.74 103.65 103.73 14.1K
15:08 103.70 103.79 103.66 103.75 22.5K
15:09 103.73 103.80 103.70 103.80 17.9K
15:10 103.75 103.75 103.63 103.70 13.6K
15:11 103.66 103.73 103.66 103.73 21.3K
15:12 103.73 103.74 103.72 103.72 17.1K
15:13 103.71 103.73 103.68 103.70 18.0K
15:14 103.70 103.73 103.69 103.73 10.9K
15:15 103.74 103.75 103.74 103.74 17.7K
15:16 103.75 103.75 103.70 103.74 22.6K
15:17 103.74 103.74 103.70 103.70 17.6K
15:18 103.70 103.70 103.58 103.70 44.9K
15:19 103.61 103.70 103.51 103.65 38.9K
15:20 103.54 103.70 103.42 103.70 166.6K
15:21 103.69 103.70 103.69 103.70 18.6K
15:22 103.69 103.70 103.69 103.69 12.6K
15:23 103.70 103.78 103.69 103.78 25.4K
15:24 103.80 103.84 103.72 103.79 38.0K
15:25 103.85 103.95 103.85 103.95 21.0K
15:26 104.00 104.03 103.92 104.03 63.2K
15:27 104.10 104.18 104.04 104.04 60.5K
15:28 104.13 104.13 104.00 104.09 20.3K
15:29 103.99 104.00 103.73 103.73 53.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし