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
09:07 105.00 105.00 105.00 105.00 31.3K
09:15 105.33 105.33 104.26 104.26 135.6K
09:16 104.00 104.40 103.90 104.40 145.4K
09:17 104.30 104.30 104.10 104.10 51.0K
09:18 104.10 104.25 104.10 104.17 22.2K
09:19 104.10 104.10 103.78 103.80 102.4K
09:20 103.73 103.97 103.70 103.90 28.2K
09:21 103.95 104.25 103.90 104.11 151.4K
09:22 104.22 104.31 104.22 104.30 54.8K
09:23 104.20 104.40 104.20 104.36 54.0K
09:24 104.36 104.40 104.28 104.28 25.2K
09:25 104.38 104.54 104.31 104.54 21.2K
09:26 104.43 104.43 104.37 104.38 21.0K
09:27 104.27 104.43 104.15 104.27 26.6K
09:28 104.35 104.45 104.28 104.37 12.5K
09:29 104.43 104.43 104.30 104.31 7.4K
09:30 104.34 104.35 104.21 104.21 21.7K
09:31 104.27 104.27 104.06 104.18 34.8K
09:32 104.05 104.17 104.05 104.17 11.8K
09:33 104.18 104.20 104.14 104.18 2.5K
09:34 104.11 104.11 103.91 103.92 34.9K
09:35 103.92 104.00 103.90 104.00 11.7K
09:36 103.90 104.02 103.87 103.89 44.1K
09:37 103.91 104.00 103.90 103.94 18.1K
09:38 103.90 103.90 103.85 103.87 36.3K
09:39 103.87 103.87 103.75 103.76 39.4K
09:40 103.80 103.91 103.80 103.91 8.7K
09:41 103.92 103.93 103.86 103.93 47.7K
09:42 103.85 103.96 103.85 103.92 35.3K
09:43 104.02 104.02 103.90 103.90 37.0K
09:44 103.92 103.94 103.83 103.91 25.8K
09:45 103.81 103.98 103.81 103.92 20.4K
09:46 103.91 103.91 103.82 103.88 3.3K
09:47 103.80 103.88 103.79 103.81 10.0K
09:48 103.88 103.88 103.79 103.87 4.9K
09:49 103.88 104.00 103.83 103.96 48.3K
09:50 103.96 104.00 103.90 103.96 15.5K
09:51 103.90 103.97 103.88 103.96 8.5K
09:52 103.96 103.96 103.81 103.88 6.7K
09:53 103.88 103.88 103.81 103.81 4.5K
09:54 103.87 103.88 103.82 103.88 27.4K
09:55 103.87 103.88 103.87 103.87 7.8K
09:56 103.81 103.87 103.75 103.80 22.1K
09:57 103.80 103.80 103.77 103.80 17.1K
09:58 103.85 103.94 103.76 103.94 102.2K
09:59 103.81 103.90 103.81 103.89 6.2K
10:00 103.89 103.95 103.82 103.89 22.2K
10:01 103.86 103.89 103.82 103.89 3.5K
10:02 103.89 103.89 103.85 103.85 5.1K
10:03 103.88 103.88 103.80 103.80 14.3K
10:04 103.80 103.83 103.74 103.83 8.8K
10:05 103.84 103.86 103.81 103.81 2.1K
10:06 103.81 103.84 103.75 103.80 3.8K
10:07 103.74 103.77 103.70 103.71 13.6K
10:08 103.78 103.80 103.78 103.80 3.3K
10:09 103.75 103.80 103.75 103.80 2.9K
10:10 103.79 103.79 103.59 103.63 41.6K
10:11 103.66 103.78 103.66 103.78 9.0K
10:12 103.72 103.90 103.72 103.90 26.3K
10:13 103.85 103.85 103.76 103.85 5.6K
10:14 103.84 103.87 103.80 103.87 8.7K
10:15 103.85 103.85 103.80 103.85 7.7K
10:16 103.85 103.87 103.83 103.83 7.6K
10:17 103.84 103.89 103.84 103.89 2.5K
10:18 103.85 103.85 103.80 103.80 7.4K
10:19 103.82 103.89 103.80 103.89 11.3K
10:20 103.90 104.00 103.89 103.99 21.6K
10:21 103.96 104.00 103.96 104.00 3.9K
10:22 103.98 104.00 103.90 103.99 16.7K
10:23 103.99 104.00 103.95 104.00 7.1K
10:24 103.95 103.95 103.90 103.90 9.8K
10:25 103.92 103.95 103.90 103.95 3.1K
10:26 103.95 103.95 103.90 103.90 2.8K
10:27 103.90 103.94 103.90 103.90 12.1K
10:28 103.94 103.94 103.85 103.87 6.3K
10:29 103.90 104.05 103.90 104.04 29.1K
10:30 104.10 104.20 104.06 104.20 11.6K
10:31 104.15 104.44 104.15 104.35 33.4K
10:32 104.31 104.31 104.26 104.26 5.7K
10:33 104.27 104.44 104.26 104.38 16.2K
10:34 104.44 104.54 104.44 104.50 54.9K
10:35 104.50 104.52 104.40 104.46 16.5K
10:36 104.47 104.47 104.20 104.20 20.2K
10:37 104.20 104.20 104.17 104.17 4.8K
10:38 104.21 104.38 104.20 104.38 30.2K
10:39 104.38 104.38 104.31 104.34 6.5K
10:40 104.31 104.38 104.31 104.38 4.2K
10:41 104.40 104.40 104.36 104.40 20.1K
10:42 104.40 104.52 104.40 104.49 51.8K
10:43 104.56 105.00 104.56 104.94 192.7K
10:44 104.95 105.00 104.78 104.78 31.2K
10:45 104.85 104.96 104.82 104.96 22.9K
10:46 104.88 105.18 104.88 104.88 68.0K
10:47 104.90 105.05 104.90 104.97 26.1K
10:48 104.99 105.30 104.99 105.19 115.3K
10:49 105.23 105.30 105.00 105.00 66.9K
10:50 104.96 105.07 104.91 104.91 17.7K
10:51 104.93 104.93 104.70 104.79 49.6K
10:52 104.78 104.80 104.32 104.32 18.7K
10:53 104.33 104.33 104.20 104.29 30.3K
10:54 104.29 104.32 104.29 104.29 28.3K
10:55 104.35 104.72 104.35 104.59 50.9K
10:56 104.60 104.63 104.59 104.59 8.8K
10:57 104.59 104.69 104.59 104.69 6.7K
10:58 104.51 104.60 104.40 104.49 7.6K
10:59 104.40 104.55 104.22 104.22 20.7K
11:00 104.26 104.30 104.24 104.30 14.4K
11:01 104.29 104.40 104.23 104.26 7.0K
11:02 104.37 104.40 104.37 104.37 2.4K
11:03 104.37 104.42 104.30 104.31 14.0K
11:04 104.38 104.52 104.38 104.52 11.6K
11:05 104.63 104.63 104.43 104.43 10.8K
11:06 104.50 104.50 104.42 104.43 1.9K
11:07 104.50 104.50 104.42 104.50 0.9K
11:08 104.50 104.69 104.50 104.69 9.7K
11:09 104.70 104.79 104.70 104.70 14.0K
11:10 104.75 104.78 104.70 104.72 3.6K
11:11 104.68 104.69 104.63 104.69 8.2K
11:12 104.62 104.80 104.62 104.79 17.4K
11:13 104.78 104.84 104.78 104.80 5.8K
11:14 104.82 104.85 104.78 104.79 6.8K
11:15 104.79 105.06 104.79 105.06 46.1K
11:16 105.05 105.05 104.80 104.80 23.0K
11:17 104.98 105.20 104.89 105.17 38.3K
11:18 105.15 105.16 105.02 105.09 5.7K
11:19 105.07 105.17 105.07 105.16 16.3K
11:20 105.13 105.13 105.06 105.06 6.4K
11:21 105.07 105.15 105.06 105.15 16.1K
11:22 105.12 105.29 105.08 105.19 106.8K
11:23 105.20 105.23 105.11 105.22 9.4K
11:24 105.17 105.19 105.10 105.17 17.4K
11:25 105.10 105.24 105.10 105.10 20.5K
11:26 105.10 105.10 105.01 105.01 24.5K
11:27 105.05 105.07 104.68 104.79 27.6K
11:28 104.75 104.83 104.73 104.83 0.8K
11:29 104.84 104.90 104.83 104.85 3.4K
11:30 104.90 104.90 104.70 104.70 7.8K
11:31 104.73 104.80 104.71 104.71 2.3K
11:32 104.71 104.83 104.71 104.73 3.0K
11:33 104.74 104.80 104.73 104.74 2.0K
11:34 104.79 104.79 104.74 104.74 0.9K
11:35 104.74 104.89 104.74 104.89 27.1K
11:36 104.92 104.95 104.83 104.94 4.1K
11:37 104.90 104.92 104.84 104.91 1.6K
11:38 104.83 104.89 104.83 104.89 4.2K
11:39 104.84 104.94 104.84 104.91 7.5K
11:40 104.91 104.95 104.85 104.86 4.0K
11:41 104.93 104.94 104.86 104.86 13.3K
11:42 104.89 104.92 104.86 104.86 1.9K
11:43 104.92 105.14 104.92 105.10 33.3K
11:44 105.10 105.19 105.03 105.19 6.7K
11:45 105.16 105.23 105.16 105.17 29.4K
11:46 105.23 105.40 105.23 105.40 62.3K
11:47 105.39 105.40 105.35 105.40 16.5K
11:48 105.60 105.75 105.60 105.69 125.3K
11:49 105.73 105.75 105.59 105.59 17.1K
11:50 105.59 105.59 105.50 105.50 17.7K
11:51 105.50 105.63 105.48 105.53 14.9K
11:52 105.54 105.62 105.54 105.59 17.4K
11:53 105.69 105.75 105.60 105.60 68.8K
11:54 105.59 105.60 105.23 105.37 38.1K
11:55 105.43 105.45 105.33 105.33 10.8K
11:56 105.30 105.39 105.30 105.38 4.8K
11:57 105.38 105.40 105.38 105.40 10.4K
11:58 105.40 105.40 105.36 105.36 5.6K
11:59 105.33 105.39 105.30 105.30 4.0K
12:00 105.30 105.35 105.30 105.35 8.0K
12:01 105.31 105.35 105.02 105.05 55.2K
12:02 105.09 105.09 105.02 105.08 23.9K
12:03 105.03 105.10 105.03 105.05 3.6K
12:04 105.04 105.10 104.94 104.99 24.4K
12:05 105.03 105.03 104.98 104.98 7.5K
12:06 105.00 105.00 104.85 104.85 19.0K
12:07 104.90 104.90 104.85 104.90 10.7K
12:08 104.91 104.99 104.90 104.91 13.5K
12:09 104.98 105.00 104.94 105.00 5.2K
12:10 105.00 105.00 104.97 105.00 7.9K
12:11 105.00 105.10 104.98 105.10 17.5K
12:12 105.15 105.30 105.07 105.25 20.4K
12:13 105.26 105.29 105.00 105.06 17.9K
12:14 105.00 105.07 105.00 105.02 2.6K
12:15 105.02 105.16 105.02 105.07 24.5K
12:16 105.07 105.10 105.02 105.02 4.3K
12:17 105.02 105.11 105.02 105.06 4.8K
12:18 105.08 105.11 105.05 105.11 4.9K
12:19 105.13 105.15 105.06 105.13 10.7K
12:20 105.07 105.17 105.07 105.08 7.7K
12:21 105.12 105.12 105.03 105.03 3.7K
12:22 105.03 105.06 105.00 105.05 11.5K
12:23 105.00 105.08 105.00 105.05 4.1K
12:24 105.05 105.08 105.05 105.05 5.8K
12:25 105.05 105.09 105.05 105.05 4.0K
12:26 105.05 105.06 105.05 105.06 5.1K
12:27 105.10 105.15 105.07 105.08 8.5K
12:28 105.08 105.09 105.08 105.08 5.4K
12:29 105.07 105.14 105.01 105.01 8.6K
12:30 105.01 105.01 104.97 105.00 14.2K
12:31 105.00 105.01 104.95 105.01 6.4K
12:32 105.02 105.11 105.02 105.10 4.4K
12:33 105.06 105.13 105.05 105.05 4.4K
12:34 105.05 105.14 105.05 105.08 12.6K
12:35 105.07 105.10 105.05 105.07 3.1K
12:36 105.06 105.08 105.06 105.08 3.0K
12:37 105.07 105.17 105.07 105.17 6.9K
12:38 105.11 105.16 105.01 105.02 21.2K
12:39 105.00 105.02 104.99 105.00 4.3K
12:40 104.95 105.02 104.95 105.00 8.2K
12:41 105.00 105.05 105.00 105.02 7.2K
12:42 105.02 105.05 105.00 105.00 4.2K
12:43 105.00 105.03 104.95 105.00 8.1K
12:44 105.00 105.01 105.00 105.00 18.7K
12:45 104.98 105.01 104.92 105.01 4.2K
12:46 104.96 105.00 104.96 104.98 3.4K
12:47 104.98 105.06 104.98 105.00 6.5K
12:48 105.03 105.03 104.98 104.98 6.3K
12:49 105.00 105.05 105.00 105.00 3.2K
12:50 105.00 105.10 105.00 105.04 7.8K
12:51 105.04 105.08 105.02 105.03 6.2K
12:52 105.03 105.11 105.03 105.03 3.6K
12:53 105.03 105.10 105.00 105.10 5.9K
12:54 105.01 105.10 105.01 105.03 4.7K
12:55 105.03 105.10 105.03 105.05 9.8K
12:56 105.05 105.11 105.03 105.03 6.3K
12:57 105.03 105.05 105.03 105.05 3.7K
12:58 105.05 105.05 105.05 105.05 6.8K
12:59 105.04 105.04 105.00 105.00 13.8K
13:00 105.00 105.05 105.00 105.00 20.9K
13:01 105.00 105.05 105.00 105.00 15.1K
13:02 105.09 105.09 105.01 105.03 5.2K
13:03 105.03 105.14 105.03 105.14 6.2K
13:04 105.10 105.20 105.08 105.20 8.6K
13:05 105.12 105.24 105.11 105.24 11.3K
13:06 105.13 105.22 105.12 105.13 5.7K
13:07 105.13 105.24 105.13 105.18 6.2K
13:08 105.19 105.19 105.07 105.08 13.9K
13:09 105.08 105.15 105.02 105.03 2.5K
13:10 105.02 105.17 105.02 105.16 4.7K
13:11 105.16 105.20 105.14 105.19 8.9K
13:12 105.20 105.22 105.17 105.19 3.7K
13:13 105.19 105.19 105.19 105.19 7.0K
13:14 105.21 105.21 105.14 105.15 3.0K
13:15 105.14 105.22 105.11 105.11 6.0K
13:16 105.10 105.14 105.00 105.00 9.1K
13:17 105.00 105.08 105.00 105.01 4.9K
13:18 105.01 105.09 105.00 105.01 6.9K
13:19 105.07 105.07 105.01 105.01 6.7K
13:20 105.01 105.08 104.92 104.92 6.0K
13:21 104.92 105.00 104.92 104.92 1.8K
13:22 105.00 105.00 104.93 104.95 2.4K
13:23 104.99 104.99 104.92 104.92 1.6K
13:24 104.98 104.98 104.93 104.93 2.6K
13:25 104.93 104.99 104.93 104.98 6.6K
13:26 104.97 104.98 104.92 104.92 1.7K
13:27 104.92 104.98 104.92 104.92 4.6K
13:28 104.95 104.95 104.81 104.81 29.1K
13:29 104.83 104.83 104.80 104.83 9.6K
13:30 104.81 104.84 104.60 104.60 28.1K
13:31 104.60 104.65 104.56 104.64 5.7K
13:32 104.64 104.67 104.57 104.67 3.7K
13:33 104.67 104.67 104.65 104.65 4.4K
13:34 104.65 104.68 104.57 104.68 9.7K
13:35 104.68 104.68 104.65 104.65 1.5K
13:36 104.65 104.79 104.65 104.73 3.9K
13:37 104.76 104.84 104.70 104.79 12.9K
13:38 104.79 104.79 104.63 104.63 17.9K
13:39 104.65 104.72 104.65 104.70 2.3K
13:40 104.72 104.76 104.70 104.72 5.3K
13:41 104.70 104.70 104.67 104.67 2.1K
13:42 104.67 104.78 104.67 104.78 3.0K
13:43 104.73 104.77 104.71 104.73 5.5K
13:44 104.75 104.75 104.60 104.60 13.4K
13:45 104.72 104.80 104.66 104.66 3.6K
13:46 104.73 104.75 104.70 104.70 4.4K
13:47 104.70 104.70 104.65 104.65 2.6K
13:48 104.61 104.73 104.61 104.73 2.5K
13:49 104.69 104.70 104.62 104.69 1.0K
13:50 104.69 104.69 104.48 104.49 71.5K
13:51 104.48 104.63 104.48 104.59 4.3K
13:52 104.68 104.74 104.55 104.55 11.8K
13:53 104.55 104.55 104.52 104.53 5.4K
13:54 104.53 104.55 104.49 104.50 6.4K
13:55 104.47 104.55 104.47 104.55 12.8K
13:56 104.48 104.55 104.48 104.55 11.6K
13:57 104.50 104.75 104.50 104.66 11.6K
13:58 104.72 104.72 104.51 104.60 7.4K
13:59 104.60 104.63 104.56 104.62 14.4K
14:00 104.57 104.59 104.57 104.59 0.7K
14:01 104.54 104.62 104.50 104.62 3.6K
14:02 104.55 104.62 104.51 104.53 3.9K
14:03 104.55 104.55 104.40 104.40 12.4K
14:04 104.40 104.48 104.40 104.48 4.1K
14:05 104.47 104.47 104.26 104.40 11.9K
14:06 104.34 104.34 104.19 104.19 27.9K
14:07 104.20 104.36 104.20 104.32 1.9K
14:08 104.35 104.50 104.33 104.50 17.6K
14:09 104.49 104.49 104.40 104.40 5.1K
14:10 104.41 104.50 104.40 104.44 10.1K
14:11 104.40 104.40 104.30 104.40 11.2K
14:12 104.36 104.40 104.36 104.36 1.6K
14:13 104.36 104.36 104.20 104.28 6.5K
14:14 104.28 104.36 104.25 104.36 8.8K
14:15 104.36 104.43 104.36 104.38 3.8K
14:16 104.41 104.45 104.40 104.41 3.4K
14:17 104.44 104.45 104.38 104.38 2.8K
14:18 104.30 104.46 104.30 104.43 32.0K
14:19 104.43 104.49 104.40 104.40 23.6K
14:20 104.46 104.50 104.40 104.40 4.5K
14:21 104.40 104.43 104.40 104.43 3.0K
14:22 104.45 104.45 104.40 104.40 2.4K
14:23 104.41 104.49 104.41 104.41 3.0K
14:24 104.45 104.53 104.45 104.53 4.2K
14:25 104.53 104.53 104.45 104.52 2.2K
14:26 104.52 104.52 104.45 104.51 2.0K
14:27 104.46 104.54 104.46 104.48 4.5K
14:28 104.52 104.52 104.49 104.52 0.4K
14:29 104.44 104.45 104.26 104.26 17.4K
14:30 104.38 104.43 104.36 104.43 0.4K
14:31 104.43 104.52 104.41 104.50 7.7K
14:32 104.42 104.46 104.42 104.42 0.6K
14:33 104.45 104.47 104.35 104.40 7.8K
14:34 104.40 104.46 104.37 104.46 6.8K
14:35 104.50 104.64 104.50 104.59 20.7K
14:36 104.65 104.68 104.60 104.67 6.9K
14:37 104.71 104.72 104.67 104.67 6.0K
14:38 104.70 104.70 104.64 104.70 8.0K
14:39 104.64 104.75 104.64 104.70 7.2K
14:40 104.75 104.78 104.72 104.74 6.9K
14:41 104.80 104.80 104.55 104.55 35.0K
14:42 104.51 104.77 104.51 104.77 4.9K
14:43 104.78 104.85 104.78 104.81 11.6K
14:44 104.84 104.84 104.70 104.79 11.7K
14:45 104.84 104.87 104.81 104.81 11.8K
14:46 104.84 104.88 104.61 104.72 74.6K
14:47 104.73 104.78 104.71 104.71 13.5K
14:48 104.76 104.80 104.74 104.74 11.0K
14:49 104.77 104.80 104.64 104.74 9.9K
14:50 104.80 104.80 104.69 104.70 12.2K
14:51 104.72 104.73 104.64 104.64 8.9K
14:52 104.68 104.72 104.63 104.64 10.1K
14:53 104.69 104.69 104.52 104.55 41.3K
14:54 104.60 104.75 104.59 104.71 24.7K
14:55 104.74 104.76 104.62 104.76 12.7K
14:56 104.72 104.76 104.62 104.63 7.4K
14:57 104.75 104.78 104.62 104.69 7.4K
14:58 104.74 104.79 104.67 104.68 10.0K
14:59 104.67 104.79 104.67 104.69 9.7K
15:00 104.68 104.76 104.63 104.76 36.3K
15:01 104.71 104.71 104.60 104.70 14.5K
15:02 104.70 104.75 104.65 104.65 22.5K
15:03 104.70 104.73 104.60 104.60 19.7K
15:04 104.64 104.67 104.62 104.64 11.3K
15:05 104.62 104.67 104.57 104.67 18.7K
15:06 104.62 104.67 104.61 104.61 21.7K
15:07 104.63 104.70 104.63 104.69 18.2K
15:08 104.64 104.68 104.64 104.68 15.1K
15:09 104.65 104.68 104.61 104.61 18.4K
15:10 104.63 104.68 104.63 104.64 17.7K
15:11 104.64 104.65 104.62 104.65 20.5K
15:12 104.63 104.68 104.63 104.65 30.6K
15:13 104.68 104.68 104.66 104.68 16.2K
15:14 104.68 104.68 104.66 104.67 19.2K
15:15 104.68 104.70 104.67 104.70 27.0K
15:16 104.70 104.70 104.62 104.68 30.2K
15:17 104.72 104.72 104.62 104.62 25.6K
15:18 104.68 104.68 104.39 104.41 119.6K
15:19 104.42 104.49 104.42 104.45 22.3K
15:20 104.48 104.48 104.21 104.28 78.6K
15:21 104.35 104.46 104.35 104.38 35.5K
15:22 104.38 104.38 104.34 104.37 36.7K
15:23 104.41 104.45 104.35 104.37 31.4K
15:24 104.41 104.50 104.40 104.50 31.7K
15:25 104.49 104.50 104.39 104.44 29.5K
15:26 104.33 104.37 104.21 104.25 64.0K
15:27 104.30 104.34 104.25 104.27 28.2K
15:28 104.33 104.55 104.33 104.40 31.7K
15:29 104.43 104.51 104.25 104.51 62.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし