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
09:07 104.02 104.02 104.02 104.02 11.9K
09:15 104.30 104.45 104.00 104.00 83.7K
09:16 104.00 104.00 103.52 103.69 44.3K
09:17 103.85 104.00 103.73 104.00 35.8K
09:18 103.93 104.24 103.93 103.97 111.2K
09:19 103.94 104.45 103.94 104.45 59.4K
09:20 104.36 104.61 104.36 104.60 93.1K
09:21 104.55 104.55 104.09 104.09 36.6K
09:22 104.14 104.20 104.03 104.14 72.0K
09:23 104.03 104.06 103.81 104.04 62.2K
09:24 104.04 104.15 104.01 104.01 14.0K
09:25 104.07 104.10 104.00 104.03 23.6K
09:26 104.10 104.25 104.06 104.17 27.0K
09:27 104.33 105.34 104.33 105.34 284.0K
09:28 105.10 105.10 104.87 104.99 101.8K
09:29 104.99 105.19 104.99 105.00 74.3K
09:30 105.04 105.09 104.86 105.09 62.7K
09:31 105.24 105.40 105.15 105.32 140.8K
09:32 105.48 105.48 104.92 104.92 83.6K
09:33 104.94 104.99 104.85 104.99 67.7K
09:34 104.90 105.00 104.90 104.98 25.5K
09:35 104.97 104.98 104.86 104.87 20.5K
09:36 104.85 104.85 104.55 104.55 41.0K
09:37 104.55 104.60 104.50 104.58 40.0K
09:38 104.52 104.60 104.50 104.60 50.9K
09:39 104.56 104.73 104.56 104.70 17.4K
09:40 104.75 104.90 104.70 104.90 6.7K
09:41 104.90 104.90 104.73 104.79 9.4K
09:42 104.79 104.79 104.73 104.79 11.6K
09:43 104.73 104.91 104.73 104.85 77.5K
09:44 104.86 104.88 104.72 104.72 23.5K
09:45 104.70 104.70 104.39 104.39 38.7K
09:46 104.41 104.55 104.36 104.50 22.0K
09:47 104.51 104.63 104.51 104.55 8.3K
09:48 104.56 104.60 104.44 104.59 17.7K
09:49 104.61 104.61 104.49 104.56 19.4K
09:50 104.50 104.50 104.41 104.44 5.1K
09:51 104.42 104.46 104.36 104.44 13.6K
09:52 104.26 104.40 104.26 104.40 27.7K
09:53 104.40 104.40 104.25 104.28 16.6K
09:54 104.25 104.33 104.25 104.30 12.3K
09:55 104.30 104.40 104.30 104.40 3.2K
09:56 104.47 104.63 104.40 104.56 20.2K
09:57 104.56 104.60 104.50 104.50 8.1K
09:58 104.51 104.60 104.51 104.60 3.7K
09:59 104.60 104.63 104.55 104.55 6.3K
10:00 104.55 104.65 104.46 104.46 9.2K
10:01 104.52 104.52 104.47 104.52 1.4K
10:02 104.50 104.50 104.45 104.47 4.3K
10:03 104.47 104.50 104.47 104.47 1.1K
10:04 104.47 104.50 104.47 104.47 7.6K
10:05 104.50 104.59 104.47 104.59 19.6K
10:06 104.59 104.64 104.53 104.64 6.3K
10:07 104.64 104.65 104.62 104.65 4.6K
10:08 104.66 104.66 104.56 104.62 23.3K
10:09 104.63 104.72 104.62 104.72 2.2K
10:10 104.67 104.80 104.67 104.80 19.7K
10:11 104.74 104.74 104.60 104.68 17.5K
10:12 104.60 104.61 104.55 104.55 1.4K
10:13 104.60 104.60 104.39 104.40 27.9K
10:14 104.36 104.49 104.36 104.49 17.6K
10:15 104.44 104.44 104.40 104.40 7.0K
10:16 104.44 104.44 104.40 104.42 6.5K
10:17 104.43 104.65 104.42 104.53 15.5K
10:18 104.53 104.60 104.50 104.53 0.9K
10:19 104.50 104.59 104.50 104.52 0.8K
10:20 104.60 104.85 104.58 104.85 37.2K
10:21 104.78 104.78 104.60 104.60 25.6K
10:22 104.64 104.83 104.64 104.67 11.6K
10:23 104.74 104.74 104.61 104.61 4.5K
10:24 104.61 104.67 104.61 104.67 0.9K
10:25 104.65 104.72 104.63 104.63 4.7K
10:26 104.63 104.71 104.63 104.71 2.1K
10:27 104.64 104.70 104.64 104.69 0.7K
10:28 104.69 104.80 104.65 104.75 17.1K
10:29 104.76 104.76 104.73 104.74 2.4K
10:30 104.72 104.82 104.67 104.68 4.9K
10:31 104.68 104.76 104.62 104.62 4.5K
10:32 104.68 104.70 104.58 104.58 11.3K
10:33 104.59 104.65 104.55 104.63 1.4K
10:34 104.63 104.70 104.56 104.70 8.7K
10:35 104.64 104.68 104.61 104.65 0.6K
10:36 104.65 104.65 104.62 104.62 1.0K
10:37 104.68 104.68 104.62 104.67 12.4K
10:38 104.60 104.69 104.57 104.60 6.0K
10:39 104.60 104.66 104.57 104.66 4.3K
10:40 104.60 104.70 104.59 104.70 12.6K
10:41 104.70 104.75 104.70 104.75 5.1K
10:42 104.75 104.80 104.70 104.70 7.1K
10:43 104.70 104.72 104.70 104.72 4.8K
10:44 104.70 104.72 104.70 104.70 6.5K
10:45 104.72 104.75 104.70 104.71 8.4K
10:46 104.71 104.79 104.71 104.79 31.4K
10:47 104.85 104.87 104.81 104.82 17.0K
10:48 104.82 104.84 104.77 104.77 5.0K
10:49 104.90 104.90 104.81 104.85 6.0K
10:50 104.82 104.88 104.82 104.85 7.7K
10:51 104.82 104.85 104.77 104.85 10.7K
10:52 104.75 104.95 104.75 104.94 42.8K
10:53 104.85 105.00 104.85 104.92 36.9K
10:54 104.92 104.95 104.86 104.86 14.9K
10:55 104.86 104.94 104.86 104.94 3.7K
10:56 104.85 104.94 104.85 104.94 12.6K
10:57 104.81 104.84 104.73 104.81 5.2K
10:58 104.86 104.86 104.80 104.80 0.8K
10:59 104.80 104.85 104.80 104.85 0.9K
11:00 104.85 105.00 104.84 104.93 71.5K
11:01 104.99 104.99 104.84 104.84 13.9K
11:02 104.90 104.90 104.82 104.89 2.8K
11:03 104.80 104.84 104.75 104.75 6.8K
11:04 104.80 104.85 104.75 104.85 1.5K
11:05 104.80 104.80 104.77 104.77 0.7K
11:06 104.80 104.80 104.71 104.71 5.7K
11:07 104.71 104.71 104.71 104.71 3.3K
11:08 104.71 104.77 104.67 104.67 2.0K
11:09 104.74 104.74 104.68 104.71 1.4K
11:10 104.71 104.75 104.68 104.71 2.6K
11:11 104.71 104.74 104.66 104.71 1.5K
11:12 104.71 104.74 104.71 104.71 0.5K
11:13 104.71 104.74 104.70 104.70 0.8K
11:14 104.70 104.74 104.66 104.72 3.8K
11:15 104.66 104.72 104.66 104.71 3.5K
11:16 104.70 104.71 104.65 104.67 2.2K
11:17 104.60 104.60 104.45 104.51 43.7K
11:18 104.51 104.52 104.51 104.52 2.4K
11:19 104.52 104.59 104.51 104.54 3.9K
11:20 104.54 104.57 104.53 104.53 2.2K
11:21 104.59 104.62 104.59 104.62 1.9K
11:22 104.62 104.69 104.62 104.69 0.1K
11:23 104.68 104.68 104.60 104.60 1.4K
11:24 104.60 104.66 104.60 104.63 8.1K
11:25 104.62 104.62 104.60 104.60 0.8K
11:26 104.65 104.68 104.63 104.64 9.3K
11:27 104.63 104.68 104.62 104.62 4.3K
11:28 104.68 104.68 104.62 104.62 4.7K
11:29 104.63 104.80 104.63 104.68 5.6K
11:30 104.68 104.80 104.68 104.72 3.1K
11:31 104.74 104.80 104.67 104.71 1.4K
11:32 104.80 104.90 104.80 104.82 5.5K
11:33 104.90 104.94 104.82 104.84 3.9K
11:34 104.84 104.96 104.84 104.96 3.5K
11:35 104.95 105.20 104.92 105.20 59.7K
11:36 105.26 105.60 105.26 105.43 193.7K
11:37 105.43 105.46 105.39 105.40 27.4K
11:38 105.40 105.40 105.05 105.05 49.8K
11:39 105.36 105.36 105.04 105.04 1,041.2K
11:40 105.17 105.59 105.17 105.32 88.5K
11:41 105.39 105.39 105.19 105.19 13.4K
11:42 105.24 105.26 105.20 105.25 12.6K
11:43 105.25 105.33 105.15 105.33 15.1K
11:44 105.42 105.53 105.34 105.37 59.4K
11:45 105.40 105.41 105.29 105.41 20.9K
11:46 105.41 105.51 105.35 105.51 20.6K
11:47 105.47 106.00 105.47 105.86 306.1K
11:48 105.80 105.93 105.79 105.93 27.1K
11:49 105.90 105.99 105.81 105.99 16.8K
11:50 105.90 106.08 105.90 106.02 174.8K
11:51 106.08 106.10 105.90 105.90 51.0K
11:52 105.92 105.98 105.87 105.89 35.8K
11:53 105.89 106.08 105.81 106.07 246.5K
11:54 106.04 106.10 106.00 106.00 49.5K
11:55 106.01 106.01 105.82 105.87 28.7K
11:56 105.85 105.86 105.77 105.77 27.9K
11:57 105.77 105.95 105.77 105.85 39.2K
11:58 105.86 105.96 105.82 105.82 15.0K
11:59 105.86 106.09 105.86 105.97 35.9K
12:00 105.98 106.25 105.90 106.25 856.1K
12:01 106.36 106.74 106.35 106.64 253.7K
12:02 106.55 106.56 106.42 106.42 34.5K
12:03 106.45 106.75 106.39 106.75 94.4K
12:04 106.76 106.97 106.74 106.97 169.3K
12:05 106.95 107.20 106.95 107.20 249.3K
12:06 107.21 107.58 107.21 107.55 275.5K
12:07 107.54 107.58 107.19 107.21 99.7K
12:08 107.25 107.27 107.15 107.25 72.0K
12:09 107.23 107.23 106.91 107.00 82.4K
12:10 106.91 106.99 106.81 106.81 38.2K
12:11 106.80 106.81 106.68 106.79 72.7K
12:12 106.75 106.75 106.50 106.67 91.3K
12:13 106.70 106.75 106.56 106.75 31.8K
12:14 106.84 106.86 106.70 106.78 65.0K
12:15 106.84 107.25 106.80 107.19 138.9K
12:16 107.20 107.27 107.10 107.25 106.8K
12:17 107.25 108.06 107.25 108.06 521.0K
12:18 108.02 108.65 107.89 108.65 484.3K
12:19 108.57 108.70 108.40 108.64 258.3K
12:20 108.63 108.63 107.90 108.24 196.8K
12:21 108.25 108.29 107.99 108.06 139.2K
12:22 108.10 108.20 108.00 108.03 88.4K
12:23 107.99 108.13 107.93 108.10 134.6K
12:24 108.10 108.25 108.10 108.25 76.4K
12:25 108.25 108.25 107.95 107.98 104.9K
12:26 108.00 108.05 107.91 107.91 44.4K
12:27 107.91 108.08 107.91 108.00 79.3K
12:28 108.00 108.08 107.91 107.91 94.6K
12:29 107.95 108.00 107.89 108.00 39.6K
12:30 107.99 108.01 107.88 107.88 37.7K
12:31 107.88 108.29 107.85 108.25 114.2K
12:32 108.20 108.30 108.20 108.28 50.6K
12:33 108.24 108.65 108.24 108.55 155.0K
12:34 108.60 108.60 108.35 108.43 222.0K
12:35 108.42 108.50 108.36 108.50 66.2K
12:36 108.50 108.52 108.38 108.43 68.3K
12:37 108.46 108.68 108.46 108.54 101.4K
12:38 108.52 108.60 108.51 108.57 38.2K
12:39 108.50 108.50 108.33 108.33 70.0K
12:40 108.40 109.26 108.33 109.15 660.9K
12:41 109.18 109.19 109.03 109.19 178.6K
12:42 109.19 109.50 109.18 109.25 275.1K
12:43 109.18 109.38 109.05 109.26 241.9K
12:44 109.28 109.30 109.11 109.15 62.8K
12:45 109.15 109.50 109.13 109.50 229.1K
12:46 109.41 109.45 109.30 109.34 145.1K
12:47 109.35 109.35 109.17 109.25 98.0K
12:48 109.22 109.29 109.21 109.26 62.3K
12:49 109.27 109.35 109.27 109.31 54.2K
12:50 109.31 109.34 109.27 109.34 58.4K
12:51 109.30 109.30 108.95 109.02 234.3K
12:52 109.02 109.19 109.00 109.19 119.8K
12:53 109.20 109.33 109.11 109.11 104.4K
12:54 109.17 109.19 108.93 108.96 117.9K
12:55 109.01 109.10 108.90 108.91 97.5K
12:56 108.99 109.27 108.90 109.27 262.0K
12:57 109.27 109.29 109.05 109.07 81.0K
12:58 109.09 109.20 109.04 109.20 108.9K
12:59 109.33 109.69 109.33 109.55 347.0K
13:00 109.60 109.70 109.44 109.50 137.6K
13:01 109.48 109.70 109.44 109.69 102.0K
13:02 109.70 110.50 109.70 110.42 722.8K
13:03 110.41 110.43 110.16 110.35 322.4K
13:04 110.39 111.17 110.33 111.17 604.7K
13:05 110.99 111.09 110.36 110.40 610.3K
13:06 110.34 110.45 110.00 110.06 364.0K
13:07 110.05 110.06 109.90 110.00 142.5K
13:08 109.98 110.19 109.98 110.10 104.8K
13:09 110.11 110.24 110.07 110.07 110.4K
13:10 110.11 110.11 109.36 109.70 259.7K
13:11 109.63 109.83 109.60 109.63 91.4K
13:12 109.70 109.70 109.50 109.55 137.3K
13:13 109.55 109.58 109.48 109.49 81.3K
13:14 109.50 109.55 109.21 109.30 120.6K
13:15 109.36 109.64 109.36 109.60 88.7K
13:16 109.58 109.75 109.51 109.60 195.2K
13:17 109.60 109.80 108.97 108.97 375.7K
13:18 108.90 109.29 108.90 109.29 269.7K
13:19 109.25 109.45 109.20 109.45 107.1K
13:20 109.45 109.46 109.28 109.28 71.1K
13:21 109.28 109.40 109.28 109.37 39.9K
13:22 109.35 109.43 109.35 109.36 37.6K
13:23 109.35 109.35 109.22 109.25 82.6K
13:24 109.25 109.40 109.18 109.30 92.8K
13:25 109.27 109.73 109.19 109.65 182.6K
13:26 109.60 109.64 109.52 109.58 88.9K
13:27 109.58 109.64 109.50 109.60 90.1K
13:28 109.57 109.57 109.38 109.42 45.0K
13:29 109.42 109.42 109.32 109.35 40.0K
13:30 109.37 109.45 109.34 109.36 34.1K
13:31 109.30 109.52 109.30 109.42 102.3K
13:32 109.46 109.49 109.40 109.49 54.1K
13:33 109.50 109.54 109.40 109.42 34.7K
13:34 109.41 109.48 109.40 109.45 72.2K
13:35 109.45 109.47 109.35 109.39 56.2K
13:36 109.37 109.50 109.37 109.40 78.8K
13:37 109.44 109.44 109.24 109.24 84.6K
13:38 109.19 109.19 109.07 109.10 90.9K
13:39 109.06 109.08 108.90 109.02 196.7K
13:40 109.02 109.06 108.90 109.06 68.9K
13:41 109.08 109.08 108.96 109.00 49.9K
13:42 109.05 109.05 108.95 108.98 54.4K
13:43 109.00 109.14 109.00 109.00 183.0K
13:44 109.00 109.12 109.00 109.03 164.6K
13:45 108.96 108.99 108.86 108.96 147.1K
13:46 108.97 108.98 108.83 108.90 66.6K
13:47 108.84 108.88 108.70 108.76 121.5K
13:48 108.75 108.83 108.70 108.78 91.1K
13:49 108.50 108.60 108.41 108.49 465.5K
13:50 108.49 108.54 108.45 108.46 75.4K
13:51 108.47 108.71 108.45 108.70 104.4K
13:52 108.62 108.62 108.50 108.58 119.1K
13:53 108.58 108.75 108.56 108.68 57.0K
13:54 108.70 108.70 108.60 108.60 61.8K
13:55 108.60 108.60 108.52 108.52 33.1K
13:56 108.54 108.55 108.28 108.30 151.5K
13:57 108.20 108.40 108.20 108.39 111.3K
13:58 108.41 108.45 108.36 108.40 56.5K
13:59 108.40 108.43 108.33 108.43 59.9K
14:00 108.36 108.58 108.36 108.57 37.6K
14:01 108.58 108.70 108.58 108.70 83.4K
14:02 108.70 108.90 108.70 108.90 92.3K
14:03 108.83 108.88 108.75 108.80 62.8K
14:04 108.84 108.90 108.80 108.85 55.7K
14:05 108.81 108.83 108.70 108.70 56.6K
14:06 108.70 108.70 108.60 108.64 38.5K
14:07 108.64 108.70 108.63 108.65 26.0K
14:08 108.65 108.80 108.65 108.76 45.4K
14:09 108.73 108.85 108.73 108.81 25.9K
14:10 108.81 108.83 108.66 108.70 14.1K
14:11 108.67 108.70 108.58 108.60 37.4K
14:12 108.55 108.66 108.52 108.66 35.3K
14:13 108.65 108.65 108.50 108.50 34.0K
14:14 108.46 108.65 108.46 108.65 45.3K
14:15 108.65 108.67 108.60 108.60 34.4K
14:16 108.55 108.65 108.54 108.64 46.9K
14:17 108.65 108.65 108.57 108.64 20.7K
14:18 108.66 108.66 108.55 108.58 16.5K
14:19 108.55 108.65 108.51 108.65 40.4K
14:20 108.61 108.65 108.52 108.55 43.5K
14:21 108.58 108.58 108.50 108.50 41.4K
14:22 108.49 108.56 108.45 108.56 21.4K
14:23 108.56 108.63 108.56 108.62 47.6K
14:24 108.60 108.60 108.45 108.59 35.7K
14:25 108.61 108.79 108.61 108.75 79.3K
14:26 108.67 108.68 108.60 108.62 28.3K
14:27 108.61 108.68 108.60 108.68 30.3K
14:28 108.66 108.68 108.53 108.63 33.6K
14:29 108.61 108.61 108.53 108.56 14.9K
14:30 108.55 108.61 108.50 108.61 31.9K
14:31 108.61 108.61 108.58 108.58 20.9K
14:32 108.52 108.55 108.37 108.47 106.7K
14:33 108.50 108.68 108.50 108.62 50.9K
14:34 108.62 108.73 108.62 108.73 38.6K
14:35 108.72 108.88 108.70 108.88 52.9K
14:36 108.89 108.89 108.72 108.81 59.5K
14:37 108.84 109.11 108.81 109.11 175.1K
14:38 109.15 109.16 109.03 109.03 155.0K
14:39 109.00 109.21 109.00 109.18 120.3K
14:40 109.14 109.28 109.00 109.19 154.1K
14:41 109.22 109.30 109.10 109.20 74.8K
14:42 109.14 109.14 109.02 109.02 38.0K
14:43 109.05 109.09 109.02 109.03 108.3K
14:44 108.97 108.97 108.79 108.79 69.0K
14:45 108.84 108.96 108.78 108.84 52.2K
14:46 108.89 108.89 108.75 108.80 38.7K
14:47 108.65 108.81 108.52 108.81 154.4K
14:48 108.81 108.95 108.75 108.79 48.6K
14:49 108.78 108.80 108.55 108.70 63.6K
14:50 108.70 108.76 108.68 108.68 46.5K
14:51 108.70 108.70 108.56 108.56 64.9K
14:52 108.57 108.67 108.52 108.67 35.6K
14:53 108.68 108.78 108.62 108.78 37.7K
14:54 108.73 108.80 108.73 108.79 39.4K
14:55 108.80 108.93 108.79 108.93 82.6K
14:56 108.85 108.88 108.81 108.86 17.7K
14:57 108.86 108.94 108.84 108.90 27.9K
14:58 108.88 108.92 108.83 108.92 49.4K
14:59 108.94 108.97 108.90 108.92 31.8K
15:00 108.92 108.97 108.91 108.91 32.7K
15:01 108.90 108.94 108.87 108.90 28.1K
15:02 108.90 108.98 108.90 108.93 35.8K
15:03 108.93 108.93 108.65 108.72 112.1K
15:04 108.66 108.72 108.60 108.60 52.4K
15:05 108.60 108.61 108.28 108.36 141.3K
15:06 108.35 108.49 108.21 108.21 197.7K
15:07 108.21 108.26 107.85 107.93 365.7K
15:08 107.98 107.98 107.59 107.69 337.2K
15:09 107.71 107.82 107.68 107.75 175.8K
15:10 107.77 107.86 107.70 107.74 133.0K
15:11 107.72 107.83 107.70 107.80 139.1K
15:12 107.80 107.87 107.60 107.69 117.5K
15:13 107.65 107.65 107.47 107.50 350.6K
15:14 107.51 107.52 107.45 107.45 127.8K
15:15 107.45 107.45 107.40 107.40 140.0K
15:16 107.43 107.46 107.40 107.43 184.4K
15:17 107.44 107.48 107.36 107.39 109.1K
15:18 107.40 107.51 107.31 107.38 232.1K
15:19 107.36 107.41 107.32 107.35 153.3K
15:20 107.35 107.60 107.30 107.60 346.2K
15:21 107.66 107.81 107.60 107.71 109.6K
15:22 107.68 107.77 107.66 107.66 48.0K
15:23 107.66 107.77 107.66 107.66 44.2K
15:24 107.68 107.70 107.37 107.68 255.6K
15:25 107.65 107.70 107.52 107.60 91.4K
15:26 107.51 107.64 107.37 107.50 98.8K
15:27 107.53 107.63 107.50 107.51 136.0K
15:28 107.56 107.58 107.41 107.47 196.9K
15:29 107.40 107.71 107.32 107.71 280.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし