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
09:07 110.90 110.90 110.90 110.90 19.2K
09:15 110.74 111.19 110.74 110.99 74.8K
09:16 111.00 111.00 110.80 110.99 49.2K
09:17 110.99 110.99 110.77 110.77 38.0K
09:18 110.77 110.77 110.38 110.41 61.3K
09:19 110.19 110.27 109.84 109.93 99.8K
09:20 109.89 109.89 109.65 109.72 52.5K
09:21 109.66 109.66 109.41 109.49 44.7K
09:22 109.45 109.50 109.30 109.30 40.8K
09:23 109.22 109.35 109.19 109.32 40.7K
09:24 109.26 109.26 108.86 108.86 77.1K
09:25 108.93 108.93 108.69 108.80 60.9K
09:26 108.60 108.80 108.60 108.80 70.0K
09:27 108.73 108.90 108.73 108.90 53.6K
09:28 108.88 109.15 108.88 109.15 59.9K
09:29 109.01 109.08 108.84 108.84 29.5K
09:30 108.72 108.76 108.72 108.73 18.7K
09:31 108.72 108.72 108.60 108.60 51.8K
09:32 108.60 108.60 107.90 107.90 281.2K
09:33 107.97 108.15 107.96 108.04 94.2K
09:34 108.05 108.09 107.82 107.82 37.0K
09:35 107.81 107.89 107.74 107.89 58.7K
09:36 107.82 107.89 107.55 107.55 29.2K
09:37 107.55 107.59 107.44 107.52 71.2K
09:38 107.55 107.65 107.45 107.65 32.0K
09:39 107.75 107.75 107.65 107.70 27.1K
09:40 107.61 107.75 107.51 107.75 28.1K
09:41 107.74 107.74 107.15 107.15 554.1K
09:42 107.13 107.13 106.87 106.92 84.6K
09:43 106.98 107.12 106.98 107.07 135.1K
09:44 107.03 107.03 106.97 106.97 24.2K
09:45 107.00 107.45 107.00 107.36 44.4K
09:46 107.42 107.47 107.27 107.30 27.0K
09:47 107.21 107.25 107.09 107.09 23.9K
09:48 107.08 107.12 107.00 107.04 37.1K
09:49 107.11 107.15 106.85 107.15 43.4K
09:50 107.17 107.18 106.97 107.09 43.9K
09:51 107.05 107.19 107.00 107.15 30.0K
09:52 107.19 107.28 107.10 107.13 19.1K
09:53 107.20 107.20 107.11 107.11 14.8K
09:54 107.08 107.08 106.99 107.00 17.4K
09:55 107.01 107.01 106.83 106.88 83.6K
09:56 106.80 106.80 106.70 106.70 36.1K
09:57 106.71 106.73 106.50 106.71 65.1K
09:58 106.78 106.85 106.70 106.73 16.7K
09:59 106.84 106.84 106.58 106.58 69.1K
10:00 106.55 106.73 106.44 106.44 48.7K
10:01 106.47 106.55 106.44 106.50 29.1K
10:02 106.40 106.50 106.34 106.44 51.2K
10:03 106.40 106.40 106.13 106.13 31.7K
10:04 106.28 106.37 106.16 106.16 56.5K
10:05 106.16 106.25 105.83 106.06 286.5K
10:06 106.00 106.10 105.90 105.94 59.3K
10:07 105.98 106.40 105.98 106.31 155.2K
10:08 106.30 106.33 106.20 106.20 52.2K
10:09 106.23 106.25 106.09 106.25 14.4K
10:10 106.20 106.70 106.13 106.70 106.7K
10:11 106.83 106.88 106.80 106.81 37.8K
10:12 106.80 106.80 106.50 106.50 14.9K
10:13 106.72 106.83 106.58 106.83 16.9K
10:14 106.76 106.76 106.56 106.65 21.2K
10:15 106.55 106.83 106.55 106.61 38.5K
10:16 106.43 106.65 106.43 106.48 59.5K
10:17 106.55 106.65 106.55 106.56 16.2K
10:18 106.55 106.62 106.49 106.49 21.8K
10:19 106.49 106.56 106.25 106.56 46.9K
10:20 106.60 106.60 106.30 106.35 9.3K
10:21 106.35 106.40 106.30 106.38 4.9K
10:22 106.38 106.90 106.38 106.80 125.6K
10:23 106.86 106.86 106.75 106.75 51.7K
10:24 106.68 106.68 106.40 106.44 14.7K
10:25 106.50 106.60 106.42 106.43 45.0K
10:26 106.41 106.60 106.35 106.35 8.5K
10:27 106.37 106.37 106.09 106.11 20.8K
10:28 106.11 106.11 106.03 106.04 42.0K
10:29 105.85 105.93 105.62 105.65 123.4K
10:30 105.70 105.72 105.42 105.42 131.6K
10:31 105.67 105.80 105.52 105.80 71.9K
10:32 105.72 106.20 105.72 106.05 40.7K
10:33 106.05 106.05 105.97 105.97 14.1K
10:34 105.90 105.99 105.89 105.90 13.7K
10:35 105.90 105.99 105.90 105.98 14.0K
10:36 105.99 106.14 105.99 106.10 9.3K
10:37 105.95 106.31 105.95 106.30 25.1K
10:38 106.29 106.29 106.17 106.24 4.3K
10:39 106.23 106.26 106.10 106.10 11.8K
10:40 106.05 106.10 106.05 106.10 8.0K
10:41 106.08 106.20 106.08 106.20 11.0K
10:42 106.25 106.40 106.25 106.37 15.4K
10:43 106.39 106.39 106.28 106.29 12.5K
10:44 106.28 106.38 106.21 106.35 11.6K
10:45 106.37 106.37 106.24 106.24 10.5K
10:46 106.28 106.28 106.21 106.23 4.8K
10:47 106.23 106.25 106.19 106.19 5.7K
10:48 106.12 106.28 106.12 106.28 9.7K
10:49 106.30 106.34 106.23 106.23 7.9K
10:50 106.31 106.31 106.18 106.22 7.6K
10:51 106.15 106.34 106.15 106.30 8.6K
10:52 106.30 106.30 106.17 106.29 5.9K
10:53 106.30 106.30 106.20 106.25 3.5K
10:54 106.29 106.29 106.24 106.25 11.6K
10:55 106.23 106.23 106.10 106.10 10.7K
10:56 106.10 106.23 106.03 106.23 44.6K
10:57 106.15 106.15 106.05 106.14 12.9K
10:58 106.13 106.13 106.02 106.02 2.8K
10:59 106.03 106.11 106.03 106.11 7.5K
11:00 106.11 106.11 105.85 106.00 29.9K
11:01 106.00 106.00 105.93 106.00 5.4K
11:02 105.95 105.95 105.88 105.89 23.3K
11:03 105.75 105.76 105.62 105.72 42.0K
11:04 105.80 105.85 105.76 105.79 11.9K
11:05 105.77 105.95 105.70 105.95 7.6K
11:06 105.86 106.12 105.86 106.10 14.6K
11:07 106.09 106.12 106.00 106.07 13.4K
11:08 106.07 106.07 105.98 106.07 4.5K
11:09 106.07 106.15 106.07 106.11 9.4K
11:10 106.11 106.21 106.11 106.21 7.3K
11:11 106.19 106.19 106.00 106.00 31.2K
11:12 106.00 106.65 106.00 106.65 44.7K
11:13 106.65 106.65 106.45 106.54 20.8K
11:14 106.56 106.56 106.51 106.56 5.0K
11:15 106.55 106.59 106.55 106.57 8.9K
11:16 106.56 106.56 106.50 106.56 4.2K
11:17 106.56 106.56 106.50 106.56 9.2K
11:18 106.56 106.56 106.46 106.46 19.8K
11:19 106.54 106.54 106.45 106.47 8.5K
11:20 106.47 106.47 106.40 106.47 19.7K
11:21 106.44 106.47 106.30 106.30 15.2K
11:22 106.30 106.32 106.29 106.31 13.5K
11:23 106.30 106.30 106.16 106.22 22.5K
11:24 106.26 106.49 106.23 106.49 43.3K
11:25 106.45 106.46 106.37 106.46 6.4K
11:26 106.44 106.45 106.30 106.31 8.1K
11:27 106.39 106.40 106.32 106.40 6.8K
11:28 106.40 106.48 106.40 106.48 5.6K
11:29 106.47 106.50 106.43 106.50 6.7K
11:30 106.47 106.47 106.34 106.44 22.4K
11:31 106.30 106.30 106.10 106.16 23.8K
11:32 106.29 106.41 106.23 106.41 12.8K
11:33 106.41 106.42 106.29 106.29 5.2K
11:34 106.30 106.31 106.23 106.28 9.0K
11:35 106.20 106.25 106.12 106.25 19.0K
11:36 106.25 106.25 106.12 106.20 7.7K
11:37 106.19 106.20 106.10 106.14 9.8K
11:38 106.06 106.16 106.04 106.15 5.4K
11:39 106.16 106.32 106.16 106.32 11.6K
11:40 106.34 106.35 106.24 106.25 7.0K
11:41 106.25 106.29 106.18 106.22 7.8K
11:42 106.29 106.29 106.20 106.28 5.2K
11:43 106.29 106.29 106.22 106.27 8.0K
11:44 106.26 106.26 106.11 106.20 16.5K
11:45 106.35 106.53 106.34 106.37 158.8K
11:46 106.43 106.45 106.30 106.36 8.2K
11:47 106.37 106.38 106.25 106.26 13.7K
11:48 106.18 106.18 106.09 106.09 11.8K
11:49 106.10 106.10 106.00 106.03 20.4K
11:50 106.03 106.03 105.85 105.88 41.5K
11:51 105.81 105.90 105.80 105.90 42.7K
11:52 105.90 106.08 105.90 106.08 26.2K
11:53 106.05 106.09 105.91 105.96 13.6K
11:54 106.00 106.28 105.98 106.20 5.9K
11:55 106.28 106.28 106.22 106.25 6.8K
11:56 106.25 106.25 106.20 106.20 17.5K
11:57 106.18 106.24 106.09 106.16 10.0K
11:58 106.17 106.28 106.09 106.25 6.9K
11:59 106.25 106.25 106.06 106.12 9.3K
12:00 106.24 106.30 106.15 106.25 9.9K
12:01 106.16 106.30 106.16 106.22 10.0K
12:02 106.14 106.30 106.14 106.30 10.6K
12:03 106.30 106.30 106.25 106.30 6.7K
12:04 106.28 106.33 106.28 106.32 7.2K
12:05 106.32 106.35 106.18 106.22 36.9K
12:06 106.21 106.40 106.21 106.40 10.2K
12:07 106.41 106.43 106.40 106.42 8.7K
12:08 106.44 106.45 106.24 106.45 71.0K
12:09 106.39 106.49 106.39 106.42 20.5K
12:10 106.42 106.57 106.42 106.57 8.3K
12:11 106.57 106.57 106.50 106.55 8.6K
12:12 106.55 106.60 106.55 106.57 13.5K
12:13 106.57 106.95 106.57 106.90 55.0K
12:14 106.86 106.86 106.81 106.81 21.0K
12:15 106.81 106.93 106.79 106.87 15.7K
12:16 106.85 106.85 106.75 106.75 5.8K
12:17 106.79 106.82 106.75 106.82 31.2K
12:18 106.82 107.03 106.82 107.00 97.1K
12:19 106.93 106.99 106.86 106.90 13.4K
12:20 106.90 106.93 106.80 106.80 12.8K
12:21 106.80 106.80 106.70 106.73 5.4K
12:22 106.73 106.85 106.70 106.70 19.5K
12:23 106.70 106.75 106.66 106.75 5.6K
12:24 106.68 106.75 106.68 106.75 6.6K
12:25 106.75 106.75 106.57 106.57 21.1K
12:26 106.57 106.57 106.50 106.53 8.4K
12:27 106.53 106.53 106.50 106.50 7.3K
12:28 106.53 106.55 106.52 106.55 4.9K
12:29 106.55 106.61 106.50 106.53 15.0K
12:30 106.50 106.62 106.50 106.60 4.8K
12:31 106.60 106.61 106.59 106.60 2.3K
12:32 106.57 106.61 106.55 106.60 8.6K
12:33 106.57 106.57 106.55 106.57 3.2K
12:34 106.57 106.60 106.53 106.57 3.1K
12:35 106.60 106.64 106.60 106.62 3.0K
12:36 106.62 106.68 106.60 106.60 7.7K
12:37 106.67 106.78 106.67 106.74 6.5K
12:38 106.77 106.77 106.69 106.69 4.6K
12:39 106.68 106.75 106.67 106.74 4.5K
12:40 106.75 106.75 106.70 106.75 7.5K
12:41 106.74 106.77 106.69 106.77 3.3K
12:42 106.72 106.72 106.60 106.64 10.1K
12:43 106.64 106.64 106.58 106.58 10.8K
12:44 106.58 106.76 106.50 106.76 18.7K
12:45 106.74 107.01 106.70 106.98 82.2K
12:46 107.05 107.10 107.00 107.02 5.7K
12:47 107.00 107.00 107.00 107.00 6.3K
12:48 107.00 107.10 107.00 107.08 7.2K
12:49 107.03 107.09 107.00 107.08 6.1K
12:50 107.07 107.07 107.00 107.03 3.2K
12:51 107.00 107.05 107.00 107.00 45.8K
12:52 107.02 107.02 107.00 107.00 6.7K
12:53 107.00 107.01 107.00 107.00 5.5K
12:54 107.00 107.01 107.00 107.00 11.6K
12:55 107.00 107.00 106.97 106.97 7.1K
12:56 106.98 107.02 106.92 107.02 5.7K
12:57 107.02 107.17 107.00 107.15 11.3K
12:58 107.15 107.22 107.15 107.20 5.3K
12:59 107.22 107.29 107.20 107.29 12.1K
13:00 107.26 107.37 107.26 107.35 31.5K
13:01 107.30 107.58 107.30 107.52 67.1K
13:02 107.51 107.51 107.38 107.38 36.0K
13:03 107.35 107.35 107.22 107.25 19.5K
13:04 107.18 107.18 107.10 107.17 5.4K
13:05 107.17 107.20 107.11 107.17 7.9K
13:06 107.15 107.20 107.15 107.15 7.1K
13:07 107.12 107.30 107.12 107.21 11.5K
13:08 107.28 107.28 107.02 107.13 25.1K
13:09 107.05 107.07 107.05 107.07 1.5K
13:10 107.06 107.13 107.02 107.05 57.4K
13:11 107.06 107.19 107.06 107.12 21.7K
13:12 107.10 107.10 107.05 107.05 3.1K
13:13 107.02 107.06 107.01 107.06 21.0K
13:14 107.05 107.13 107.05 107.10 1.7K
13:15 107.08 107.21 107.08 107.13 1.7K
13:16 107.15 107.24 107.15 107.24 4.1K
13:17 107.23 107.25 107.20 107.24 5.6K
13:18 107.20 107.25 107.20 107.20 8.4K
13:19 107.20 107.25 107.20 107.25 2.8K
13:20 107.20 107.25 107.18 107.25 9.9K
13:21 107.25 107.36 107.20 107.35 31.0K
13:22 107.39 107.41 107.26 107.26 4.9K
13:23 107.30 107.39 107.30 107.39 3.0K
13:24 107.40 107.43 107.35 107.42 9.9K
13:25 107.40 107.45 107.40 107.45 8.3K
13:26 107.43 107.47 107.39 107.40 29.9K
13:27 107.45 107.64 107.45 107.60 40.5K
13:28 107.67 107.67 107.50 107.50 15.2K
13:29 107.45 107.45 107.30 107.30 11.0K
13:30 107.30 107.36 107.30 107.36 2.9K
13:31 107.36 107.48 107.31 107.48 2.7K
13:32 107.48 107.49 107.41 107.41 10.3K
13:33 107.41 107.45 107.37 107.45 8.0K
13:34 107.45 107.60 107.43 107.58 14.7K
13:35 107.64 107.67 107.59 107.65 4.8K
13:36 107.60 107.72 107.60 107.72 22.4K
13:37 107.70 107.85 107.70 107.80 25.4K
13:38 107.83 107.83 107.71 107.74 16.6K
13:39 107.76 107.76 107.60 107.60 16.8K
13:40 107.59 107.66 107.55 107.60 4.0K
13:41 107.60 107.74 107.60 107.74 2.5K
13:42 107.75 107.79 107.72 107.72 25.9K
13:43 107.69 107.80 107.69 107.76 8.4K
13:44 107.78 107.85 107.75 107.85 10.3K
13:45 107.81 107.91 107.81 107.91 65.9K
13:46 107.92 107.98 107.92 107.98 6.1K
13:47 107.98 107.98 107.79 107.80 20.6K
13:48 107.78 107.91 107.78 107.90 5.5K
13:49 107.85 107.88 107.82 107.88 4.8K
13:50 107.89 107.95 107.89 107.95 7.4K
13:51 107.95 107.95 107.85 107.88 11.9K
13:52 107.88 108.05 107.88 108.02 51.2K
13:53 108.02 108.02 107.90 107.90 10.7K
13:54 107.93 107.93 107.90 107.91 2.3K
13:55 107.90 107.95 107.89 107.90 15.4K
13:56 107.90 108.01 107.86 108.01 10.7K
13:57 107.94 107.98 107.92 107.92 3.7K
13:58 107.89 108.00 107.86 108.00 10.7K
13:59 107.96 108.02 107.92 107.99 6.1K
14:00 107.98 107.99 107.96 107.98 4.3K
14:01 107.95 107.98 107.90 107.93 4.8K
14:02 107.93 108.03 107.89 108.02 33.7K
14:03 108.02 108.05 108.00 108.05 10.8K
14:04 108.03 108.03 107.85 107.99 20.0K
14:05 107.94 107.94 107.90 107.93 3.1K
14:06 107.90 107.94 107.90 107.90 5.5K
14:07 107.92 107.94 107.69 107.69 40.2K
14:08 107.67 107.67 107.52 107.55 11.3K
14:09 107.55 107.55 107.36 107.36 23.2K
14:10 107.44 107.45 107.34 107.45 7.3K
14:11 107.41 107.43 107.32 107.41 5.4K
14:12 107.41 107.41 107.15 107.17 25.5K
14:13 107.17 107.35 107.12 107.35 7.8K
14:14 107.35 107.43 107.32 107.42 6.8K
14:15 107.38 107.44 107.38 107.44 3.8K
14:16 107.45 107.65 107.45 107.65 7.3K
14:17 107.60 107.64 107.47 107.60 4.7K
14:18 107.55 107.61 107.50 107.52 4.9K
14:19 107.56 107.58 107.38 107.50 28.7K
14:20 107.44 107.46 107.36 107.41 4.3K
14:21 107.42 107.45 107.35 107.38 10.5K
14:22 107.39 107.39 107.29 107.39 4.2K
14:23 107.41 107.50 107.40 107.42 6.2K
14:24 107.41 107.44 107.34 107.41 6.1K
14:25 107.57 107.59 107.50 107.59 5.0K
14:26 107.51 107.60 107.51 107.55 5.9K
14:27 107.52 107.55 107.51 107.54 3.3K
14:28 107.52 107.55 107.41 107.41 7.0K
14:29 107.41 107.55 107.40 107.55 6.6K
14:30 107.50 107.51 107.40 107.40 9.3K
14:31 107.40 107.40 107.36 107.38 5.5K
14:32 107.30 107.36 107.20 107.20 6.0K
14:33 107.25 107.25 107.09 107.18 14.6K
14:34 107.12 107.13 107.07 107.09 5.0K
14:35 107.09 107.18 107.09 107.15 8.5K
14:36 107.15 107.16 107.10 107.13 4.5K
14:37 107.13 107.13 107.05 107.13 10.0K
14:38 107.13 107.18 107.12 107.15 9.7K
14:39 107.14 107.23 107.14 107.22 14.4K
14:40 107.28 107.28 107.12 107.12 11.0K
14:41 107.19 107.20 107.15 107.16 4.2K
14:42 107.07 107.25 107.07 107.22 13.5K
14:43 107.20 107.20 107.02 107.02 43.6K
14:44 107.12 107.18 107.07 107.18 9.0K
14:45 107.25 107.26 107.11 107.11 17.0K
14:46 107.12 107.20 107.09 107.09 3.1K
14:47 107.08 107.14 107.02 107.06 7.6K
14:48 107.01 107.14 107.01 107.14 4.9K
14:49 107.13 107.31 107.12 107.20 29.8K
14:50 107.26 107.34 107.25 107.27 7.9K
14:51 107.30 107.33 107.27 107.30 4.0K
14:52 107.32 107.40 107.30 107.40 4.3K
14:53 107.35 107.57 107.35 107.57 22.7K
14:54 107.45 107.55 107.41 107.53 12.5K
14:55 107.50 107.55 107.48 107.50 11.1K
14:56 107.44 107.50 107.44 107.47 3.4K
14:57 107.47 107.47 107.30 107.40 8.1K
14:58 107.40 107.40 107.31 107.31 3.8K
14:59 107.31 107.31 107.30 107.31 6.8K
15:00 107.31 107.40 107.31 107.38 15.7K
15:01 107.31 107.33 107.20 107.31 17.6K
15:02 107.37 107.37 107.21 107.25 31.6K
15:03 107.32 107.39 107.27 107.29 17.7K
15:04 107.26 107.40 107.26 107.40 11.6K
15:05 107.22 107.39 107.22 107.36 20.5K
15:06 107.35 107.40 107.27 107.27 11.8K
15:07 107.30 107.32 107.12 107.12 26.4K
15:08 107.10 107.20 107.06 107.20 12.6K
15:09 107.25 107.25 107.09 107.18 34.8K
15:10 107.15 107.15 107.03 107.08 27.8K
15:11 107.09 107.09 107.03 107.07 19.1K
15:12 107.06 107.08 107.06 107.08 8.1K
15:13 107.07 107.11 107.01 107.05 17.3K
15:14 107.03 107.05 107.00 107.03 16.0K
15:15 107.03 107.38 107.00 107.37 85.6K
15:16 107.27 107.55 107.27 107.51 69.5K
15:17 107.51 107.52 107.50 107.51 37.6K
15:18 107.51 107.51 107.50 107.50 50.1K
15:19 107.51 107.52 107.50 107.50 28.5K
15:20 107.52 107.52 107.46 107.46 102.3K
15:21 107.46 107.51 107.46 107.50 84.7K
15:22 107.50 107.51 107.50 107.50 20.6K
15:23 107.50 107.51 107.50 107.50 28.2K
15:24 107.50 107.51 107.40 107.41 100.3K
15:25 107.45 107.45 107.00 107.04 33.9K
15:26 107.00 107.05 107.00 107.01 18.1K
15:27 107.02 107.04 107.00 107.00 14.7K
15:28 107.01 107.01 106.90 106.90 18.4K
15:29 106.97 107.32 106.70 107.32 36.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし