Vishal Mega Mart Ltd (VSSL)

VSSL
🏛️ インド →
149.99
最終更新: 2025-10-03
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
09:07 104.55 104.55 104.55 104.55 78.2K
09:15 104.50 105.10 104.48 104.74 152.6K
09:16 104.74 104.74 103.75 104.12 158.5K
09:17 104.04 104.20 103.93 104.18 112.4K
09:18 104.15 104.15 103.73 103.73 69.2K
09:19 103.67 103.84 103.67 103.73 68.5K
09:20 103.72 103.97 103.71 103.97 58.3K
09:21 104.00 104.01 103.84 103.84 44.9K
09:22 104.05 104.40 104.05 104.40 54.8K
09:23 104.49 104.49 104.17 104.17 53.2K
09:24 104.18 104.30 103.82 103.82 80.4K
09:25 104.00 104.03 103.75 104.03 42.3K
09:26 104.01 104.26 103.81 104.26 36.8K
09:27 104.18 104.38 104.18 104.37 24.0K
09:28 104.36 104.40 104.33 104.33 18.6K
09:29 104.37 104.38 104.16 104.16 29.8K
09:30 104.16 104.25 104.01 104.02 17.5K
09:31 104.24 104.34 104.17 104.23 33.9K
09:32 104.24 104.24 104.17 104.21 13.1K
09:33 104.13 104.18 104.02 104.05 55.8K
09:34 104.05 104.05 103.81 103.83 46.4K
09:35 103.80 103.83 103.62 103.83 21.3K
09:36 103.83 103.91 103.82 103.85 18.1K
09:37 103.77 103.78 103.71 103.74 9.9K
09:38 103.70 103.70 103.60 103.60 19.6K
09:39 103.63 103.80 103.63 103.80 40.5K
09:40 103.90 103.90 103.70 103.75 22.0K
09:41 103.78 103.83 103.70 103.72 14.0K
09:42 103.66 103.70 103.64 103.65 13.6K
09:43 103.70 103.71 103.60 103.62 10.6K
09:44 103.62 103.69 103.56 103.56 28.5K
09:45 103.56 103.72 103.54 103.72 23.0K
09:46 103.75 103.79 103.68 103.79 32.7K
09:47 103.79 103.87 103.60 103.87 25.7K
09:48 103.79 103.85 103.71 103.82 9.2K
09:49 103.76 103.85 103.72 103.72 5.4K
09:50 103.69 103.69 103.60 103.61 7.1K
09:51 103.60 103.60 103.40 103.50 45.5K
09:52 103.52 103.52 103.42 103.47 13.6K
09:53 103.44 103.50 103.44 103.45 3.6K
09:54 103.45 103.46 103.41 103.45 21.7K
09:55 103.40 103.40 103.30 103.34 14.6K
09:56 103.34 103.34 103.23 103.30 22.1K
09:57 103.29 103.29 103.10 103.10 16.9K
09:58 103.08 103.29 103.00 103.28 39.7K
09:59 103.28 103.30 103.21 103.30 14.5K
10:00 103.38 103.40 103.34 103.34 17.2K
10:01 103.24 103.24 103.10 103.10 9.4K
10:02 103.18 103.25 103.17 103.21 1.6K
10:03 103.26 103.38 103.26 103.37 2.2K
10:04 103.37 103.37 103.30 103.35 12.3K
10:05 103.35 103.50 103.35 103.42 6.1K
10:06 103.43 103.50 103.33 103.33 14.9K
10:07 103.31 103.39 103.31 103.35 6.1K
10:08 103.41 103.48 103.37 103.44 9.9K
10:09 103.34 103.36 103.31 103.35 3.5K
10:10 103.35 103.50 103.31 103.50 12.0K
10:11 103.70 103.70 103.55 103.64 31.2K
10:12 103.67 103.75 103.67 103.69 5.8K
10:13 103.75 104.12 103.75 104.12 95.0K
10:14 104.16 104.16 104.00 104.03 48.9K
10:15 104.03 104.12 104.03 104.10 6.1K
10:16 104.10 104.11 104.00 104.00 25.6K
10:17 104.05 104.06 104.00 104.00 6.6K
10:18 104.03 104.03 103.48 103.61 104.9K
10:19 103.62 103.67 103.61 103.67 22.6K
10:20 103.80 103.80 103.68 103.70 13.0K
10:21 103.69 103.75 103.61 103.61 7.6K
10:22 103.61 103.75 103.61 103.67 6.3K
10:23 103.68 103.68 103.56 103.57 5.9K
10:24 103.57 103.63 103.52 103.52 6.6K
10:25 103.51 103.56 103.40 103.40 39.8K
10:26 103.48 103.50 103.48 103.50 23.0K
10:27 103.53 103.57 103.51 103.55 5.1K
10:28 103.56 103.57 103.55 103.57 2.6K
10:29 103.64 103.66 103.57 103.57 9.4K
10:30 103.64 103.65 103.58 103.63 2.4K
10:31 103.62 103.70 103.52 103.56 8.9K
10:32 103.52 103.58 103.52 103.52 6.6K
10:33 103.51 103.53 103.51 103.52 10.5K
10:34 103.52 103.52 103.40 103.40 20.4K
10:35 103.42 103.51 103.12 103.12 31.2K
10:36 103.17 103.18 103.13 103.15 22.0K
10:37 103.18 103.18 103.16 103.16 4.0K
10:38 103.14 103.14 103.10 103.10 6.4K
10:39 103.09 103.10 103.02 103.10 17.0K
10:40 103.03 103.11 103.03 103.11 10.1K
10:41 103.11 103.16 103.09 103.09 7.6K
10:42 103.10 103.17 103.10 103.15 14.7K
10:43 103.15 103.15 103.03 103.03 32.0K
10:44 103.02 103.03 102.85 102.85 75.0K
10:45 102.86 102.95 102.86 102.95 11.5K
10:46 103.00 103.06 102.94 102.94 17.4K
10:47 102.95 102.99 102.90 102.99 11.6K
10:48 102.90 102.98 102.89 102.98 6.3K
10:49 102.92 102.92 102.81 102.82 15.8K
10:50 102.83 103.00 102.83 102.99 2.2K
10:51 102.99 103.12 102.95 103.12 23.2K
10:52 103.12 103.15 103.05 103.07 2.2K
10:53 103.08 103.12 103.05 103.12 3.1K
10:54 103.13 103.40 103.13 103.32 10.4K
10:55 103.44 103.45 103.34 103.34 16.5K
10:56 103.30 103.40 103.26 103.28 8.0K
10:57 103.27 103.35 103.16 103.22 4.9K
10:58 103.23 103.28 103.18 103.18 1.6K
10:59 103.28 103.37 103.28 103.31 38.2K
11:00 103.30 103.35 103.23 103.35 4.1K
11:01 103.31 103.35 103.28 103.35 5.9K
11:02 103.35 103.43 103.35 103.37 7.9K
11:03 103.35 103.40 103.33 103.37 4.3K
11:04 103.39 103.39 103.21 103.21 13.9K
11:05 103.21 103.30 103.21 103.30 3.6K
11:06 103.21 103.30 103.21 103.30 2.9K
11:07 103.30 103.36 103.27 103.27 6.6K
11:08 103.30 103.49 103.30 103.45 6.2K
11:09 103.48 103.51 103.44 103.49 16.3K
11:10 103.50 103.50 103.35 103.39 10.0K
11:11 103.43 103.43 103.34 103.40 13.2K
11:12 103.40 103.40 103.36 103.36 0.8K
11:13 103.42 103.42 103.35 103.38 3.5K
11:14 103.37 103.37 103.22 103.22 5.0K
11:15 103.29 103.29 103.23 103.29 1.2K
11:16 103.29 103.35 103.22 103.30 5.5K
11:17 103.31 103.35 103.28 103.28 5.0K
11:18 103.28 103.30 103.22 103.22 10.5K
11:19 103.30 103.30 103.23 103.23 1.1K
11:20 103.30 103.30 103.26 103.29 0.7K
11:21 103.30 103.35 103.26 103.32 4.0K
11:22 103.25 103.30 103.25 103.30 3.8K
11:23 103.30 103.30 103.28 103.30 6.3K
11:24 103.30 103.35 103.30 103.32 2.2K
11:25 103.35 103.35 103.28 103.30 2.1K
11:26 103.30 103.35 103.30 103.35 0.5K
11:27 103.30 103.37 103.27 103.27 5.0K
11:28 103.25 103.28 103.20 103.28 12.5K
11:29 103.29 103.33 103.28 103.33 1.0K
11:30 103.36 103.36 103.30 103.30 1.2K
11:31 103.28 103.32 103.28 103.30 0.9K
11:32 103.33 103.33 103.26 103.26 1.7K
11:33 103.26 103.29 103.26 103.29 1.2K
11:34 103.26 103.36 103.26 103.36 5.3K
11:35 103.29 103.37 103.23 103.32 7.3K
11:36 103.35 103.39 103.33 103.34 0.7K
11:37 103.34 103.37 103.33 103.33 0.9K
11:38 103.32 103.42 103.32 103.42 3.0K
11:39 103.37 103.40 103.35 103.40 5.5K
11:40 103.40 103.40 103.34 103.38 4.7K
11:41 103.38 103.40 103.33 103.40 9.5K
11:42 103.42 103.46 103.30 103.32 4.9K
11:43 103.32 103.40 103.32 103.40 2.7K
11:44 103.40 103.40 103.37 103.37 1.6K
11:45 103.37 103.40 103.37 103.39 0.5K
11:46 103.58 103.62 103.53 103.60 25.0K
11:47 103.60 103.90 103.60 103.90 18.0K
11:48 103.82 103.82 103.62 103.63 15.2K
11:49 103.64 103.64 103.59 103.59 1.4K
11:50 103.59 103.64 103.53 103.54 11.1K
11:51 103.49 103.52 103.49 103.49 10.6K
11:52 103.50 103.52 103.49 103.52 3.2K
11:53 103.51 103.57 103.51 103.53 2.0K
11:54 103.53 103.64 103.52 103.64 3.7K
11:55 103.69 103.70 103.60 103.68 8.9K
11:56 103.67 103.67 103.60 103.61 1.2K
11:57 103.61 103.68 103.61 103.68 13.4K
11:58 103.68 103.68 103.60 103.64 3.3K
11:59 103.68 103.68 103.64 103.64 0.7K
12:00 103.67 103.83 103.64 103.83 18.8K
12:01 103.73 103.86 103.69 103.73 18.3K
12:02 103.80 103.81 103.76 103.76 11.7K
12:03 103.79 103.92 103.73 103.81 23.6K
12:04 103.74 103.81 103.73 103.73 2.0K
12:05 103.73 103.80 103.73 103.75 1.4K
12:06 103.80 103.80 103.70 103.70 8.6K
12:07 103.72 103.79 103.70 103.79 1.7K
12:08 103.72 103.75 103.70 103.71 3.7K
12:09 103.77 103.77 103.70 103.75 3.6K
12:10 103.70 103.96 103.70 103.90 77.3K
12:11 103.83 103.90 103.83 103.84 2.5K
12:12 103.84 103.90 103.84 103.85 7.5K
12:13 103.80 103.85 103.76 103.82 16.0K
12:14 103.88 103.90 103.81 103.90 4.6K
12:15 103.95 103.95 103.81 103.82 13.1K
12:16 103.76 103.80 103.70 103.70 3.8K
12:17 103.72 103.72 103.67 103.67 7.8K
12:18 103.74 103.75 103.68 103.74 4.2K
12:19 103.68 103.77 103.66 103.75 3.5K
12:20 103.70 103.83 103.70 103.76 11.4K
12:21 103.78 103.86 103.67 103.70 18.6K
12:22 103.69 103.72 103.62 103.62 2.3K
12:23 103.64 103.68 103.63 103.68 1.8K
12:24 103.69 103.69 103.65 103.68 1.5K
12:25 103.69 103.83 103.64 103.83 10.9K
12:26 103.78 103.86 103.76 103.76 3.5K
12:27 103.75 103.76 103.71 103.72 1.6K
12:28 103.72 103.85 103.72 103.81 24.5K
12:29 103.81 103.85 103.80 103.83 2.9K
12:30 103.82 103.82 103.75 103.82 1.1K
12:31 103.80 103.83 103.80 103.81 1.0K
12:32 103.75 103.88 103.75 103.85 26.6K
12:33 103.88 104.00 103.88 104.00 13.5K
12:34 104.00 104.00 103.89 103.94 5.1K
12:35 103.91 104.10 103.91 104.00 23.8K
12:36 104.00 104.05 104.00 104.00 39.1K
12:37 103.93 104.03 103.93 104.00 15.2K
12:38 104.00 104.05 103.92 103.97 10.0K
12:39 103.97 104.06 103.97 104.06 14.9K
12:40 104.06 104.06 104.00 104.03 125.4K
12:41 104.00 104.10 103.98 103.98 9.0K
12:42 104.01 104.10 104.01 104.09 14.0K
12:43 104.07 104.16 104.07 104.10 4.5K
12:44 104.13 104.20 104.07 104.20 10.8K
12:45 104.14 104.15 104.08 104.10 5.6K
12:46 104.10 104.10 104.01 104.07 7.9K
12:47 104.09 104.15 104.00 104.14 24.7K
12:48 104.07 104.14 104.01 104.14 24.3K
12:49 104.07 104.41 104.07 104.22 129.4K
12:50 104.29 104.40 104.29 104.38 32.6K
12:51 104.40 104.55 104.34 104.51 64.3K
12:52 104.54 104.59 104.46 104.52 112.8K
12:53 104.50 104.60 104.50 104.54 16.2K
12:54 104.53 104.60 104.50 104.60 27.8K
12:55 104.51 104.52 104.40 104.49 27.9K
12:56 104.50 104.54 104.44 104.46 5.7K
12:57 104.46 104.54 104.46 104.54 9.7K
12:58 104.50 104.54 104.47 104.54 6.1K
12:59 104.50 104.57 104.49 104.54 4.5K
13:00 104.54 104.59 104.50 104.50 18.8K
13:01 104.54 104.55 104.50 104.55 20.5K
13:02 104.56 104.60 104.56 104.60 3.1K
13:03 104.60 104.70 104.55 104.65 28.9K
13:04 104.62 104.66 104.62 104.62 10.1K
13:05 104.64 104.69 104.64 104.69 9.8K
13:06 104.66 104.75 104.65 104.72 18.1K
13:07 104.75 104.75 104.74 104.74 19.3K
13:08 104.73 104.74 104.72 104.73 13.3K
13:09 104.73 104.73 104.63 104.66 24.7K
13:10 104.66 104.72 104.66 104.72 20.1K
13:11 104.74 104.77 104.72 104.75 19.4K
13:12 104.75 104.88 104.75 104.88 21.7K
13:13 104.83 104.83 104.71 104.80 56.6K
13:14 104.75 104.75 104.72 104.72 12.7K
13:15 104.76 104.82 104.74 104.74 12.5K
13:16 104.78 104.88 104.78 104.81 12.0K
13:17 104.85 104.88 104.85 104.87 21.4K
13:18 104.87 104.87 104.86 104.86 11.2K
13:19 104.86 104.86 104.84 104.84 8.8K
13:20 104.84 104.87 104.84 104.87 11.4K
13:21 104.90 104.90 104.81 104.83 45.6K
13:22 104.82 104.90 104.82 104.90 22.3K
13:23 104.86 104.90 104.85 104.85 16.9K
13:24 104.85 104.89 104.80 104.88 15.0K
13:25 104.88 104.90 104.86 104.90 8.6K
13:26 104.91 104.99 104.90 104.99 25.8K
13:27 104.99 104.99 104.89 104.95 6.3K
13:28 104.95 104.98 104.95 104.95 20.1K
13:29 104.96 104.99 104.96 104.98 5.8K
13:30 104.98 105.21 104.98 105.09 136.4K
13:31 105.09 105.09 105.00 105.07 9.0K
13:32 105.00 105.04 105.00 105.01 17.0K
13:33 105.02 105.07 105.02 105.07 6.1K
13:34 105.07 105.08 105.06 105.08 6.2K
13:35 105.06 105.09 105.03 105.03 6.8K
13:36 105.03 105.07 105.03 105.06 4.7K
13:37 104.99 105.04 104.99 104.99 24.5K
13:38 104.95 104.95 104.88 104.94 20.2K
13:39 104.90 104.90 104.78 104.79 36.9K
13:40 104.77 104.77 104.62 104.70 27.9K
13:41 104.70 104.94 104.70 104.94 67.5K
13:42 104.92 104.96 104.82 104.88 14.2K
13:43 104.89 104.89 104.87 104.88 3.1K
13:44 104.84 104.84 104.74 104.75 26.3K
13:45 104.75 104.75 104.66 104.68 27.5K
13:46 104.69 104.70 104.61 104.69 12.4K
13:47 104.69 104.72 104.65 104.72 5.9K
13:48 104.72 104.79 104.72 104.75 9.8K
13:49 104.75 104.78 104.64 104.64 15.2K
13:50 104.65 104.73 104.65 104.70 16.3K
13:51 104.72 104.72 104.60 104.63 47.4K
13:52 104.64 104.65 104.59 104.59 15.8K
13:53 104.59 104.59 104.45 104.54 33.2K
13:54 104.51 104.60 104.48 104.50 43.2K
13:55 104.50 104.50 104.42 104.50 39.0K
13:56 104.49 104.50 104.49 104.50 4.6K
13:57 104.45 104.47 104.45 104.46 10.2K
13:58 104.46 104.50 104.45 104.50 7.8K
13:59 104.48 104.50 104.44 104.49 9.6K
14:00 104.49 104.50 104.49 104.49 7.6K
14:01 104.49 104.50 104.44 104.47 37.5K
14:02 104.49 104.50 104.42 104.42 7.7K
14:03 104.47 104.47 104.42 104.45 16.4K
14:04 104.45 104.46 104.41 104.45 16.1K
14:05 104.46 104.46 104.44 104.44 7.3K
14:06 104.45 104.46 104.44 104.46 2.8K
14:07 104.46 104.49 104.46 104.49 3.9K
14:08 104.49 104.49 104.47 104.49 35.9K
14:09 104.49 104.50 104.49 104.50 41.8K
14:10 104.50 104.50 104.49 104.50 12.7K
14:11 104.50 104.50 104.50 104.50 27.2K
14:12 104.50 104.50 104.50 104.50 9.0K
14:13 104.49 104.49 104.48 104.49 6.9K
14:14 104.49 104.50 104.49 104.50 6.3K
14:15 104.50 104.50 104.49 104.49 4.7K
14:16 104.49 104.49 104.47 104.48 8.1K
14:17 104.45 104.48 104.45 104.47 2.2K
14:18 104.48 104.48 104.46 104.48 2.2K
14:19 104.48 104.48 104.48 104.48 17.6K
14:20 104.48 104.50 104.47 104.50 44.8K
14:21 104.50 104.50 104.50 104.50 8.9K
14:22 104.50 104.50 104.49 104.50 27.6K
14:23 104.50 104.50 104.49 104.50 14.7K
14:24 104.50 104.50 104.50 104.50 16.0K
14:25 104.50 104.50 104.50 104.50 3.4K
14:26 104.50 104.50 104.42 104.44 13.1K
14:27 104.46 104.50 104.40 104.50 38.4K
14:28 104.50 104.50 104.49 104.49 118.9K
14:29 104.50 104.50 104.50 104.50 193.8K
14:30 104.50 104.50 104.49 104.50 75.3K
14:31 104.49 104.50 104.49 104.50 87.8K
14:32 104.50 104.50 104.46 104.46 34.2K
14:33 104.46 104.50 104.40 104.48 16.7K
14:34 104.49 104.50 104.49 104.50 8.6K
14:35 104.50 104.50 104.50 104.50 10.1K
14:36 104.50 104.50 104.49 104.50 13.6K
14:37 104.50 104.50 104.50 104.50 13.2K
14:38 104.50 104.50 104.47 104.49 46.1K
14:39 104.49 104.50 104.47 104.50 14.0K
14:40 104.50 104.50 104.50 104.50 7.9K
14:41 104.50 104.50 104.50 104.50 12.2K
14:42 104.50 104.50 104.50 104.50 7.5K
14:43 104.50 104.50 104.50 104.50 6.4K
14:44 104.50 104.50 104.49 104.50 16.8K
14:45 104.50 104.50 104.44 104.47 14.7K
14:46 104.48 104.49 104.38 104.48 47.6K
14:47 104.49 104.50 104.42 104.48 6.0K
14:48 104.48 104.48 104.43 104.45 14.6K
14:49 104.45 104.45 104.36 104.41 18.3K
14:50 104.41 104.41 104.34 104.35 12.4K
14:51 104.37 104.40 104.37 104.40 9.4K
14:52 104.40 104.40 104.40 104.40 18.4K
14:53 104.40 104.40 104.39 104.40 17.5K
14:54 104.40 104.40 104.40 104.40 16.7K
14:55 104.40 104.40 104.40 104.40 17.4K
14:56 104.40 104.40 104.39 104.40 14.0K
14:57 104.40 104.40 104.38 104.40 16.2K
14:58 104.40 104.40 104.38 104.40 13.3K
14:59 104.40 104.40 104.39 104.40 14.8K
15:00 104.40 104.40 104.40 104.40 23.6K
15:01 104.40 104.40 104.38 104.40 17.5K
15:02 104.40 104.40 104.32 104.32 24.5K
15:03 104.30 104.31 104.21 104.30 79.4K
15:04 104.29 104.29 104.19 104.20 60.8K
15:05 104.20 104.20 104.19 104.20 31.9K
15:06 104.20 104.20 104.10 104.10 34.8K
15:07 104.09 104.10 104.09 104.10 11.1K
15:08 104.10 104.10 104.10 104.10 21.7K
15:09 104.10 104.10 104.10 104.10 17.8K
15:10 104.10 104.10 104.10 104.10 27.7K
15:11 104.10 104.10 104.09 104.10 18.2K
15:12 104.10 104.10 104.10 104.10 21.1K
15:13 104.10 104.10 104.08 104.09 23.4K
15:14 104.10 104.12 104.07 104.12 24.4K
15:15 104.10 104.44 104.10 104.39 37.0K
15:16 104.40 104.44 104.37 104.44 21.4K
15:17 104.44 104.44 104.40 104.41 49.3K
15:18 104.40 104.45 104.40 104.45 26.1K
15:19 104.48 104.48 104.45 104.45 18.7K
15:20 104.47 104.47 104.30 104.37 82.0K
15:21 104.40 104.48 104.40 104.48 17.6K
15:22 104.48 104.48 104.44 104.48 24.2K
15:23 104.48 104.48 104.45 104.45 17.2K
15:24 104.45 104.45 104.42 104.44 27.9K
15:25 104.44 104.44 104.37 104.41 17.8K
15:26 104.41 104.41 104.37 104.39 20.6K
15:27 104.39 104.39 104.30 104.32 36.8K
15:28 104.33 104.50 104.33 104.47 61.8K
15:29 104.47 104.65 104.30 104.30 92.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし