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
09:07 105.06 105.06 105.06 105.06 53.8K
09:15 105.66 105.66 105.04 105.04 139.4K
09:16 105.21 105.42 105.12 105.42 104.4K
09:17 105.49 105.75 105.49 105.74 95.7K
09:18 105.66 105.84 105.66 105.84 31.2K
09:19 105.77 105.77 105.50 105.58 41.0K
09:20 105.55 105.55 105.43 105.49 52.2K
09:21 105.53 105.60 105.50 105.60 23.5K
09:22 105.60 105.89 105.60 105.89 48.9K
09:23 105.82 105.83 105.64 105.71 39.7K
09:24 105.73 105.75 105.65 105.65 14.6K
09:25 105.65 105.65 105.53 105.54 15.5K
09:26 105.57 105.69 105.56 105.62 20.1K
09:27 105.70 105.78 105.69 105.76 35.1K
09:28 105.76 105.86 105.72 105.73 34.3K
09:29 105.63 105.63 105.43 105.47 26.9K
09:30 105.59 105.75 105.51 105.58 14.4K
09:31 105.59 105.59 105.50 105.54 11.5K
09:32 105.54 105.69 105.50 105.50 18.6K
09:33 105.51 105.60 105.48 105.50 38.9K
09:34 105.45 105.57 105.45 105.55 31.4K
09:35 105.57 105.59 105.50 105.55 15.2K
09:36 105.55 105.74 105.55 105.74 12.9K
09:37 105.74 105.78 105.72 105.78 16.9K
09:38 105.80 105.94 105.80 105.85 25.3K
09:39 105.81 105.95 105.81 105.95 17.4K
09:40 105.91 105.95 105.86 105.90 26.9K
09:41 105.89 106.08 105.81 106.04 80.0K
09:42 106.10 106.20 106.10 106.18 44.0K
09:43 106.19 106.30 106.15 106.15 59.3K
09:44 106.11 106.15 106.05 106.11 19.7K
09:45 106.19 106.19 106.11 106.15 13.4K
09:46 106.08 106.12 106.06 106.09 25.9K
09:47 106.10 106.73 106.10 106.69 123.2K
09:48 106.75 106.75 106.41 106.41 105.8K
09:49 106.30 106.30 106.15 106.30 51.1K
09:50 106.30 106.30 106.20 106.25 27.8K
09:51 106.23 106.23 106.10 106.10 21.5K
09:52 106.10 106.14 106.05 106.09 5.0K
09:53 106.09 106.19 106.00 106.19 17.2K
09:54 106.19 106.19 106.10 106.14 6.9K
09:55 106.11 106.13 106.03 106.10 5.3K
09:56 106.10 106.10 106.01 106.10 105.5K
09:57 106.03 106.09 106.03 106.06 6.7K
09:58 106.03 106.03 106.00 106.03 17.6K
09:59 106.01 106.05 106.01 106.05 16.4K
10:00 106.05 106.08 106.03 106.06 19.1K
10:01 106.06 106.08 106.03 106.08 6.1K
10:02 106.00 106.00 105.79 105.85 98.4K
10:03 105.80 105.90 105.80 105.90 23.6K
10:04 105.85 105.90 105.70 105.79 14.0K
10:05 105.70 105.75 105.70 105.75 17.8K
10:06 105.78 105.85 105.75 105.85 8.6K
10:07 105.81 105.85 105.80 105.85 5.2K
10:08 105.79 105.80 105.70 105.70 12.3K
10:09 105.77 105.79 105.75 105.75 4.8K
10:10 105.75 105.78 105.75 105.78 5.6K
10:11 105.75 105.80 105.70 105.80 9.5K
10:12 105.77 105.84 105.77 105.80 7.3K
10:13 105.82 105.83 105.82 105.83 1.1K
10:14 105.83 105.83 105.80 105.82 12.4K
10:15 105.82 105.85 105.75 105.85 5.5K
10:16 105.84 105.89 105.84 105.89 3.7K
10:17 105.90 105.95 105.90 105.95 17.3K
10:18 105.95 106.05 105.95 106.00 32.0K
10:19 106.03 106.10 106.01 106.09 24.8K
10:20 106.05 106.10 106.05 106.10 4.5K
10:21 106.09 106.09 105.92 105.92 19.1K
10:22 105.98 105.98 105.90 105.90 4.8K
10:23 105.95 105.95 105.85 105.85 3.7K
10:24 105.85 105.93 105.85 105.93 1.9K
10:25 105.88 105.93 105.86 105.93 1.3K
10:26 105.87 105.93 105.87 105.93 1.8K
10:27 105.93 105.93 105.88 105.88 2.3K
10:28 106.35 106.56 106.33 106.53 94.3K
10:29 106.49 106.49 106.43 106.49 13.9K
10:30 106.48 106.69 106.48 106.68 53.5K
10:31 106.70 106.90 106.70 106.88 93.8K
10:32 106.85 106.95 106.84 106.92 58.0K
10:33 106.95 106.95 106.74 106.78 38.5K
10:34 106.74 106.74 106.66 106.66 6.7K
10:35 106.65 106.66 106.60 106.65 15.4K
10:36 106.66 106.74 106.66 106.74 18.3K
10:37 106.58 106.60 106.47 106.55 42.1K
10:38 106.50 106.55 106.49 106.54 1.9K
10:39 106.54 106.54 106.49 106.50 12.1K
10:40 106.49 106.49 106.40 106.45 4.2K
10:41 106.45 106.50 106.40 106.47 9.4K
10:42 106.49 106.49 106.38 106.41 7.7K
10:43 106.40 106.49 106.40 106.48 0.7K
10:44 106.48 106.48 106.47 106.48 7.9K
10:45 106.48 106.48 106.37 106.43 6.8K
10:46 106.40 106.42 106.40 106.40 2.5K
10:47 106.39 106.39 106.17 106.17 13.4K
10:48 106.22 106.30 106.22 106.30 8.2K
10:49 106.30 106.30 106.28 106.30 2.8K
10:50 106.30 106.30 106.25 106.30 4.5K
10:51 106.25 106.93 106.24 106.93 68.2K
10:52 107.11 107.11 106.86 106.86 155.9K
10:53 106.92 106.94 106.75 106.79 18.1K
10:54 106.77 106.77 106.65 106.66 28.3K
10:55 106.66 106.66 106.57 106.64 8.5K
10:56 106.59 106.70 106.59 106.69 15.7K
10:57 106.70 106.70 106.65 106.65 2.1K
10:58 106.63 106.64 106.60 106.64 7.0K
10:59 106.64 106.70 106.64 106.70 7.3K
11:00 106.70 106.70 106.69 106.70 1.9K
11:01 106.70 106.70 106.65 106.68 2.7K
11:02 106.68 106.68 106.62 106.67 9.0K
11:03 106.67 106.80 106.61 106.80 17.4K
11:04 106.80 106.84 106.79 106.79 5.5K
11:05 106.78 106.79 106.75 106.75 10.0K
11:06 106.75 106.77 106.71 106.74 2.3K
11:07 106.77 106.77 106.65 106.68 15.4K
11:08 106.68 106.70 106.58 106.65 2.4K
11:09 106.57 106.95 106.57 106.95 29.0K
11:10 107.05 107.05 106.95 106.97 24.5K
11:11 106.97 106.97 106.94 106.94 6.1K
11:12 106.90 106.94 106.85 106.85 9.8K
11:13 106.88 106.88 106.71 106.78 5.7K
11:14 106.78 106.78 106.70 106.76 1.5K
11:15 106.76 106.76 106.70 106.75 9.0K
11:16 106.75 106.78 106.44 106.44 139.9K
11:17 106.44 106.48 106.36 106.48 39.3K
11:18 106.48 106.48 106.45 106.48 4.8K
11:19 106.48 106.50 106.45 106.50 5.8K
11:20 106.50 106.50 106.44 106.44 4.5K
11:21 106.44 106.45 106.40 106.45 2.8K
11:22 106.50 106.50 106.46 106.48 5.6K
11:23 106.48 106.48 106.42 106.45 0.8K
11:24 106.45 106.49 106.45 106.45 2.5K
11:25 106.49 106.55 106.46 106.50 8.2K
11:26 106.50 106.50 106.49 106.50 2.8K
11:27 106.48 106.50 106.46 106.48 2.4K
11:28 106.48 106.50 106.41 106.41 18.6K
11:29 106.42 106.42 106.39 106.40 12.8K
11:30 106.38 106.40 106.35 106.36 10.8K
11:31 106.40 106.46 106.34 106.44 69.5K
11:32 106.40 106.44 106.35 106.38 5.4K
11:33 106.38 106.40 106.36 106.38 2.5K
11:34 106.38 106.40 106.35 106.40 2.9K
11:35 106.38 106.38 106.36 106.36 2.8K
11:36 106.36 106.40 106.35 106.40 5.1K
11:37 106.40 106.40 106.40 106.40 14.9K
11:38 106.40 106.40 106.40 106.40 2.5K
11:39 106.45 106.45 106.40 106.40 13.9K
11:40 106.40 106.40 106.39 106.40 6.9K
11:41 106.39 106.52 106.39 106.52 45.3K
11:42 106.50 106.50 106.46 106.46 16.0K
11:43 106.45 106.49 106.44 106.46 4.5K
11:44 106.46 106.50 106.41 106.41 10.7K
11:45 106.41 106.41 106.35 106.36 5.9K
11:46 106.40 106.45 106.40 106.44 6.7K
11:47 106.44 106.44 106.39 106.40 3.4K
11:48 106.39 106.44 106.39 106.40 5.2K
11:49 106.40 106.40 106.39 106.39 3.6K
11:50 106.40 106.40 106.40 106.40 1.8K
11:51 106.40 106.48 106.38 106.40 5.6K
11:52 106.42 106.44 106.38 106.44 3.1K
11:53 106.44 106.44 106.37 106.40 1.8K
11:54 106.37 106.40 106.37 106.40 4.3K
11:55 106.40 106.44 106.39 106.40 48.6K
11:56 106.44 106.97 106.44 106.97 73.9K
11:57 106.90 107.05 106.82 107.05 63.9K
11:58 107.03 107.15 106.96 106.96 40.5K
11:59 106.95 106.95 106.84 106.84 18.4K
12:00 106.84 106.84 106.72 106.72 8.0K
12:01 106.78 106.78 106.62 106.62 5.2K
12:02 106.65 106.65 106.54 106.56 17.9K
12:03 106.52 106.55 106.50 106.54 9.7K
12:04 106.52 106.59 106.50 106.58 8.5K
12:05 106.57 106.57 106.51 106.51 5.7K
12:06 106.52 106.56 106.51 106.55 22.6K
12:07 106.55 106.55 106.51 106.53 8.6K
12:08 106.53 106.55 106.51 106.55 11.6K
12:09 106.50 106.55 106.50 106.52 8.1K
12:10 106.51 106.52 106.50 106.51 8.4K
12:11 106.51 106.57 106.46 106.46 191.3K
12:12 106.46 106.46 106.41 106.45 3.1K
12:13 106.42 106.45 106.42 106.44 4.4K
12:14 106.45 106.50 106.45 106.50 21.7K
12:15 106.50 106.50 106.49 106.50 6.1K
12:16 106.50 106.50 106.46 106.46 5.2K
12:17 106.45 106.50 106.45 106.50 4.2K
12:18 106.46 106.50 106.46 106.50 4.2K
12:19 106.50 106.50 106.49 106.50 15.1K
12:20 106.50 106.50 106.48 106.50 8.5K
12:21 106.49 106.50 106.48 106.50 6.0K
12:22 106.49 106.50 106.48 106.49 8.1K
12:23 106.47 106.49 106.47 106.49 5.8K
12:24 106.49 106.50 106.48 106.50 6.3K
12:25 106.50 106.50 106.49 106.49 9.9K
12:26 106.50 106.50 106.49 106.50 7.4K
12:27 106.50 106.50 106.49 106.50 11.9K
12:28 106.50 106.50 106.49 106.49 8.7K
12:29 106.48 106.48 106.47 106.48 8.2K
12:30 106.48 106.49 106.46 106.46 7.2K
12:31 106.49 106.49 106.46 106.49 5.3K
12:32 106.49 106.50 106.46 106.46 6.8K
12:33 106.49 106.49 106.46 106.49 6.7K
12:34 106.49 106.49 106.40 106.40 20.4K
12:35 106.35 106.36 106.30 106.31 13.2K
12:36 106.31 106.31 106.16 106.20 15.9K
12:37 106.20 106.20 106.16 106.20 7.2K
12:38 106.20 106.20 106.15 106.16 8.2K
12:39 106.20 106.20 106.15 106.19 16.3K
12:40 106.20 106.20 106.15 106.17 5.8K
12:41 106.20 106.27 106.20 106.26 6.3K
12:42 106.26 106.27 106.20 106.27 6.0K
12:43 106.22 106.27 106.22 106.27 7.1K
12:44 106.27 106.27 106.20 106.26 6.8K
12:45 106.25 106.36 106.16 106.36 19.5K
12:46 106.30 106.39 106.27 106.39 6.4K
12:47 106.39 106.39 106.31 106.39 9.3K
12:48 106.32 106.39 106.30 106.34 17.1K
12:49 106.35 106.35 106.25 106.35 6.2K
12:50 106.35 106.40 106.34 106.39 5.3K
12:51 106.40 106.46 106.35 106.46 4.1K
12:52 106.37 106.44 106.37 106.37 7.2K
12:53 106.45 106.45 106.36 106.41 8.8K
12:54 106.35 106.40 106.32 106.37 4.5K
12:55 106.32 106.42 106.31 106.35 5.4K
12:56 106.35 106.43 106.31 106.43 5.2K
12:57 106.41 106.43 106.33 106.43 7.5K
12:58 106.43 106.43 106.37 106.42 4.8K
12:59 106.42 106.43 106.36 106.36 5.1K
13:00 106.35 106.42 106.35 106.42 5.9K
13:01 106.34 106.42 106.34 106.40 7.4K
13:02 106.42 106.42 106.35 106.42 5.9K
13:03 106.40 106.43 106.40 106.43 5.6K
13:04 106.42 106.42 106.37 106.37 5.0K
13:05 106.37 106.43 106.37 106.42 7.1K
13:06 106.42 106.42 106.41 106.41 6.1K
13:07 106.41 106.42 106.41 106.41 4.7K
13:08 106.41 106.41 106.34 106.37 8.0K
13:09 106.35 106.36 106.28 106.32 4.7K
13:10 106.32 106.39 106.29 106.39 10.3K
13:11 106.31 106.39 106.31 106.33 5.9K
13:12 106.38 106.38 106.31 106.33 11.3K
13:13 106.31 106.35 106.30 106.35 6.0K
13:14 106.33 106.37 106.31 106.37 6.2K
13:15 106.35 106.38 106.33 106.33 5.9K
13:16 106.38 106.39 106.37 106.39 5.7K
13:17 106.37 106.38 106.32 106.37 4.9K
13:18 106.38 106.38 106.30 106.34 10.4K
13:19 106.34 106.34 106.25 106.30 11.8K
13:20 106.25 106.35 106.25 106.35 9.7K
13:21 106.30 106.34 106.25 106.25 5.5K
13:22 106.25 106.31 106.21 106.31 6.5K
13:23 106.33 106.33 106.27 106.31 7.4K
13:24 106.32 106.51 106.29 106.51 55.3K
13:25 106.52 106.52 106.50 106.51 8.4K
13:26 106.51 106.51 106.46 106.49 8.9K
13:27 106.49 106.49 106.46 106.46 6.4K
13:28 106.45 106.48 106.44 106.44 5.0K
13:29 106.44 106.50 106.44 106.50 42.1K
13:30 106.49 106.50 106.48 106.48 22.5K
13:31 106.45 106.49 106.45 106.46 8.6K
13:32 106.45 106.48 106.41 106.48 4.9K
13:33 106.48 106.48 106.41 106.45 5.2K
13:34 106.40 106.46 106.39 106.45 4.2K
13:35 106.44 106.49 106.44 106.49 6.6K
13:36 106.47 106.50 106.46 106.49 7.9K
13:37 106.47 106.50 106.44 106.49 11.8K
13:38 106.42 106.49 106.41 106.43 6.9K
13:39 106.41 106.50 106.41 106.47 13.3K
13:40 106.44 106.50 106.43 106.50 7.3K
13:41 106.48 106.50 106.46 106.46 7.3K
13:42 106.47 106.50 106.46 106.50 7.1K
13:43 106.47 106.50 106.46 106.49 5.1K
13:44 106.49 106.55 106.49 106.55 7.6K
13:45 106.60 106.77 106.58 106.58 30.7K
13:46 106.52 106.67 106.52 106.62 14.3K
13:47 106.61 106.73 106.61 106.68 40.4K
13:48 106.69 106.80 106.50 106.79 572.3K
13:49 106.79 106.79 106.74 106.77 9.7K
13:50 106.79 106.88 106.73 106.87 27.0K
13:51 106.92 106.98 106.92 106.92 26.0K
13:52 106.94 106.98 106.93 106.93 70.1K
13:53 107.10 107.10 106.96 106.96 153.9K
13:54 106.95 106.95 106.87 106.95 15.0K
13:55 106.94 106.95 106.92 106.95 12.7K
13:56 106.90 106.94 106.90 106.92 6.3K
13:57 106.92 106.92 106.89 106.89 10.9K
13:58 106.82 106.83 106.75 106.77 14.3K
13:59 106.77 106.90 106.68 106.90 22.9K
14:00 106.94 106.95 106.92 106.92 15.1K
14:01 106.95 106.95 106.91 106.94 5.6K
14:02 106.93 106.94 106.93 106.94 4.3K
14:03 106.93 106.94 106.92 106.92 5.4K
14:04 106.95 106.97 106.90 106.95 18.5K
14:05 106.95 106.95 106.79 106.81 11.9K
14:06 106.81 106.95 106.80 106.95 16.9K
14:07 106.98 107.00 106.92 106.98 12.8K
14:08 106.98 107.07 106.98 107.00 40.7K
14:09 107.00 107.03 106.98 106.98 13.6K
14:10 106.97 107.03 106.96 107.00 8.5K
14:11 106.96 107.05 106.91 107.00 22.4K
14:12 107.00 107.00 106.81 107.00 22.3K
14:13 107.00 107.05 106.99 107.05 16.8K
14:14 107.05 107.05 106.96 106.96 5.7K
14:15 107.00 107.05 107.00 107.01 6.7K
14:16 107.05 107.05 107.00 107.01 10.1K
14:17 107.01 107.02 107.00 107.00 5.8K
14:18 107.02 107.02 107.00 107.01 9.4K
14:19 107.01 107.01 107.00 107.00 10.4K
14:20 106.98 107.01 106.98 107.00 12.7K
14:21 107.00 107.01 106.97 106.99 15.0K
14:22 106.99 107.00 106.93 106.93 4.5K
14:23 106.99 107.05 106.99 107.00 33.3K
14:24 107.00 107.00 106.97 107.00 10.6K
14:25 106.92 107.00 106.92 106.96 6.8K
14:26 107.00 107.00 106.93 106.96 7.2K
14:27 107.00 107.00 106.97 106.99 6.4K
14:28 107.00 107.00 106.94 106.98 6.5K
14:29 106.98 106.98 106.95 106.96 5.6K
14:30 106.90 106.98 106.90 106.96 8.2K
14:31 106.97 106.97 106.90 106.95 8.8K
14:32 106.91 106.97 106.88 106.94 12.8K
14:33 106.95 106.95 106.85 106.90 8.4K
14:34 106.83 106.95 106.83 106.93 11.5K
14:35 106.93 106.94 106.93 106.93 6.9K
14:36 106.93 106.95 106.93 106.94 7.0K
14:37 106.94 106.97 106.94 106.97 7.0K
14:38 106.92 106.97 106.92 106.93 4.8K
14:39 106.97 106.97 106.92 106.97 6.3K
14:40 106.97 106.98 106.96 106.97 15.6K
14:41 106.96 106.98 106.93 106.98 15.5K
14:42 106.98 106.99 106.97 106.98 9.1K
14:43 106.98 106.99 106.97 106.99 8.0K
14:44 106.96 106.96 106.91 106.95 10.4K
14:45 106.94 107.07 106.94 107.07 59.8K
14:46 107.01 107.09 107.01 107.02 6.0K
14:47 107.02 107.10 107.02 107.09 44.7K
14:48 107.06 107.15 107.05 107.10 10.5K
14:49 107.05 107.07 107.00 107.02 32.3K
14:50 107.01 107.01 106.99 107.00 48.0K
14:51 107.00 107.01 107.00 107.01 5.9K
14:52 107.01 107.02 107.00 107.00 19.7K
14:53 107.00 107.02 106.98 107.00 16.4K
14:54 107.00 107.03 106.99 107.00 10.0K
14:55 107.00 107.03 106.99 107.00 10.8K
14:56 107.00 107.05 107.00 107.00 12.1K
14:57 107.02 107.10 107.00 107.10 13.0K
14:58 107.06 107.10 107.03 107.03 8.2K
14:59 107.08 107.08 107.00 107.03 13.3K
15:00 107.05 107.05 107.01 107.01 16.1K
15:01 106.98 107.03 106.98 107.03 70.3K
15:02 107.05 107.05 107.00 107.00 11.9K
15:03 107.00 107.04 107.00 107.02 23.6K
15:04 107.04 107.07 107.02 107.03 12.0K
15:05 107.04 107.08 107.01 107.08 42.8K
15:06 107.10 107.10 107.06 107.07 23.0K
15:07 107.06 107.07 107.06 107.07 11.6K
15:08 107.08 107.08 107.03 107.05 48.3K
15:09 107.08 107.09 107.03 107.05 24.9K
15:10 107.07 107.07 107.00 107.00 61.2K
15:11 107.01 107.03 107.00 107.01 20.8K
15:12 107.01 107.07 107.00 107.03 16.1K
15:13 107.04 107.09 107.04 107.09 19.1K
15:14 107.07 107.09 107.04 107.09 18.6K
15:15 107.08 107.12 107.04 107.08 44.5K
15:16 107.14 107.60 107.10 107.60 140.7K
15:17 107.60 107.79 107.60 107.79 130.2K
15:18 107.70 107.73 107.63 107.63 52.3K
15:19 107.65 107.70 107.63 107.64 45.9K
15:20 107.64 107.79 107.63 107.63 237.5K
15:21 107.63 107.71 107.63 107.70 25.9K
15:22 107.65 107.75 107.65 107.73 22.6K
15:23 107.73 107.80 107.73 107.80 34.4K
15:24 107.79 107.84 107.72 107.72 51.2K
15:25 107.75 107.75 107.47 107.50 180.2K
15:26 107.50 107.50 107.25 107.28 54.5K
15:27 107.26 107.34 107.25 107.32 42.0K
15:28 107.50 107.50 107.41 107.41 28.8K
15:29 107.42 107.43 106.64 107.34 316.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし