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
09:07 108.46 108.46 108.46 108.46 15.3K
09:15 108.15 108.74 108.15 108.74 136.8K
09:16 108.86 108.92 108.81 108.92 91.4K
09:17 108.98 109.16 108.90 108.90 90.5K
09:18 108.88 108.88 108.64 108.86 34.0K
09:19 108.80 108.82 108.52 108.64 29.2K
09:20 108.73 108.82 108.65 108.82 18.1K
09:21 108.82 108.95 108.68 108.95 38.5K
09:22 108.92 109.00 108.75 108.78 24.5K
09:23 108.70 108.70 108.33 108.45 36.2K
09:24 108.45 108.80 108.45 108.77 22.2K
09:25 108.77 108.77 108.55 108.71 13.4K
09:26 108.83 108.86 108.76 108.81 10.5K
09:27 108.85 108.86 108.68 108.74 11.8K
09:28 108.66 108.66 108.54 108.63 32.7K
09:29 108.65 108.72 108.62 108.62 5.0K
09:30 108.60 108.60 108.05 108.05 79.1K
09:31 108.08 108.48 108.08 108.48 16.8K
09:32 108.49 108.63 108.49 108.59 16.3K
09:33 108.60 108.70 108.60 108.70 9.4K
09:34 108.67 108.77 108.65 108.77 9.2K
09:35 108.79 108.79 108.56 108.79 19.5K
09:36 108.81 108.81 108.70 108.80 5.4K
09:37 108.73 108.79 108.59 108.59 18.4K
09:38 108.59 108.75 108.52 108.75 8.7K
09:39 108.68 108.74 108.58 108.58 10.1K
09:40 108.58 108.58 108.50 108.55 6.4K
09:41 108.55 108.55 108.25 108.30 18.9K
09:42 108.37 108.40 108.15 108.15 17.5K
09:43 108.12 108.23 107.90 107.90 27.6K
09:44 107.90 108.12 107.90 108.05 30.3K
09:45 108.12 108.30 108.00 108.30 35.1K
09:46 108.27 108.27 108.12 108.12 4.8K
09:47 108.12 108.12 108.01 108.01 14.8K
09:48 108.07 108.07 107.91 107.99 12.5K
09:49 107.90 107.99 107.87 107.90 11.6K
09:50 107.90 107.96 107.80 107.80 12.9K
09:51 107.75 107.76 107.69 107.76 12.0K
09:52 107.71 108.06 107.71 108.06 13.1K
09:53 108.00 108.08 108.00 108.00 17.2K
09:54 108.06 108.20 108.06 108.08 13.3K
09:55 108.09 108.22 108.06 108.20 4.3K
09:56 108.19 108.39 108.19 108.36 6.9K
09:57 108.43 108.70 108.43 108.45 33.4K
09:58 108.40 108.49 108.39 108.39 11.4K
09:59 108.39 108.47 108.35 108.35 13.8K
10:00 108.40 108.40 108.35 108.39 3.9K
10:01 108.39 108.39 108.35 108.36 5.3K
10:02 108.36 108.36 108.25 108.29 14.8K
10:03 108.30 108.33 108.29 108.33 5.0K
10:04 108.33 108.33 108.20 108.24 10.8K
10:05 108.24 108.25 108.19 108.25 5.3K
10:06 108.25 108.25 108.12 108.18 3.5K
10:07 108.18 108.18 107.95 107.95 24.8K
10:08 107.93 108.17 107.93 108.03 7.3K
10:09 108.09 108.09 107.98 107.98 11.8K
10:10 107.98 108.10 107.96 108.04 5.2K
10:11 108.10 108.10 108.04 108.05 1.6K
10:12 108.09 108.09 108.04 108.08 4.8K
10:13 108.08 108.12 108.04 108.12 3.6K
10:14 108.11 108.17 108.02 108.02 10.4K
10:15 108.02 108.19 108.00 108.02 13.2K
10:16 108.11 108.19 108.05 108.05 3.3K
10:17 108.08 108.15 108.08 108.15 1.9K
10:18 108.15 108.25 108.11 108.25 1.6K
10:19 108.25 108.25 108.11 108.15 8.7K
10:20 108.15 108.15 108.00 108.00 5.7K
10:21 108.00 108.05 107.96 107.98 22.5K
10:22 108.00 108.05 107.95 108.05 13.1K
10:23 108.05 108.08 108.01 108.08 3.9K
10:24 108.10 108.16 108.10 108.15 3.9K
10:25 108.16 108.20 108.15 108.16 1.9K
10:26 108.20 108.22 108.15 108.15 14.1K
10:27 108.12 108.15 108.09 108.13 1.2K
10:28 108.13 108.13 108.12 108.12 5.4K
10:29 108.10 108.11 107.93 107.95 46.1K
10:30 107.95 107.98 107.95 107.98 4.7K
10:31 107.97 107.99 107.85 107.86 30.6K
10:32 107.86 107.86 107.81 107.85 2.3K
10:33 107.85 107.85 107.71 107.80 20.9K
10:34 107.75 107.80 107.75 107.80 1.2K
10:35 107.80 107.80 107.75 107.80 1.3K
10:36 107.82 107.90 107.82 107.90 8.5K
10:37 107.94 107.95 107.88 107.88 11.6K
10:38 107.88 107.90 107.83 107.86 9.0K
10:39 107.90 107.93 107.80 107.80 10.7K
10:40 107.73 107.79 107.73 107.79 1.9K
10:41 107.88 107.88 107.80 107.80 9.5K
10:42 107.87 107.94 107.87 107.94 5.8K
10:43 107.95 107.95 107.85 107.89 7.3K
10:44 107.89 107.97 107.85 107.96 11.4K
10:45 107.96 107.99 107.91 107.99 4.1K
10:46 107.99 107.99 107.92 107.99 2.3K
10:47 107.99 107.99 107.92 107.93 20.9K
10:48 107.97 107.97 107.92 107.93 10.1K
10:49 107.93 108.00 107.90 107.95 9.5K
10:50 107.98 108.00 107.94 108.00 2.4K
10:51 107.99 107.99 107.94 107.94 2.7K
10:52 107.99 108.00 107.94 108.00 14.3K
10:53 108.00 108.00 107.94 107.99 3.4K
10:54 107.99 107.99 107.92 107.94 8.5K
10:55 107.94 107.94 107.89 107.90 6.9K
10:56 107.90 107.90 107.89 107.89 3.2K
10:57 107.89 107.89 107.89 107.89 1.2K
10:58 107.85 107.89 107.82 107.82 5.2K
10:59 107.87 107.87 107.82 107.87 0.7K
11:00 107.87 107.87 107.87 107.87 0.7K
11:01 107.87 107.94 107.87 107.90 8.2K
11:02 107.90 107.93 107.87 107.93 4.0K
11:03 107.93 107.94 107.90 107.90 6.9K
11:04 107.95 107.95 107.90 107.90 0.9K
11:05 107.95 107.95 107.90 107.95 12.0K
11:06 107.95 107.95 107.93 107.95 1.7K
11:07 107.95 107.95 107.93 107.93 1.9K
11:08 107.93 108.00 107.93 107.94 9.1K
11:09 107.95 107.98 107.93 107.96 3.0K
11:10 107.97 107.99 107.94 107.95 1.6K
11:11 107.94 107.96 107.94 107.95 1.5K
11:12 107.95 107.95 107.86 107.86 16.9K
11:13 107.89 107.89 107.86 107.89 2.1K
11:14 107.89 107.89 107.86 107.89 1.8K
11:15 107.89 107.90 107.86 107.89 6.7K
11:16 107.90 107.91 107.90 107.90 3.6K
11:17 107.91 107.98 107.91 107.91 2.0K
11:18 107.91 107.99 107.91 107.93 4.4K
11:19 107.93 107.99 107.93 107.96 5.9K
11:20 107.94 107.98 107.94 107.94 7.0K
11:21 107.97 107.97 107.94 107.94 4.8K
11:22 107.91 108.13 107.91 108.13 6.9K
11:23 108.19 108.26 108.10 108.10 25.2K
11:24 108.17 108.17 108.07 108.16 4.3K
11:25 108.16 108.20 108.10 108.20 9.9K
11:26 108.20 108.24 108.18 108.24 5.2K
11:27 108.24 108.27 108.17 108.22 9.2K
11:28 108.22 108.22 108.17 108.17 2.4K
11:29 108.20 108.24 108.13 108.15 8.9K
11:30 108.15 108.17 108.14 108.17 1.9K
11:31 108.17 108.22 108.16 108.22 1.0K
11:32 108.16 108.16 108.00 108.03 9.0K
11:33 108.00 108.06 108.00 108.06 4.9K
11:34 108.05 108.08 108.05 108.08 1.0K
11:35 108.08 108.14 108.08 108.13 1.6K
11:36 108.15 108.15 108.08 108.11 7.3K
11:37 108.08 108.11 108.08 108.10 0.4K
11:38 108.08 108.11 108.08 108.10 5.9K
11:39 108.10 108.17 108.10 108.17 3.7K
11:40 108.13 108.22 108.13 108.22 5.5K
11:41 108.16 108.17 108.14 108.14 3.4K
11:42 108.16 108.17 108.16 108.17 2.3K
11:43 108.17 108.19 108.16 108.19 7.6K
11:44 108.20 108.20 108.13 108.14 1.7K
11:45 108.20 108.20 108.14 108.20 1.3K
11:46 108.20 108.21 108.15 108.15 8.8K
11:47 108.17 108.17 108.14 108.14 2.0K
11:48 108.16 108.16 108.13 108.13 1.8K
11:49 108.13 108.13 108.11 108.12 2.4K
11:50 108.13 108.14 108.12 108.12 6.5K
11:51 108.13 108.30 108.13 108.21 11.4K
11:52 108.21 108.26 108.16 108.24 2.0K
11:53 108.25 108.25 108.12 108.12 12.7K
11:54 108.15 108.17 108.10 108.16 16.4K
11:55 108.09 108.09 108.03 108.09 9.2K
11:56 108.05 108.09 108.03 108.04 2.7K
11:57 108.09 108.09 108.03 108.09 5.3K
11:58 108.09 108.09 108.04 108.07 3.2K
11:59 108.05 108.09 108.00 108.00 7.7K
12:00 107.93 107.93 107.73 107.74 23.7K
12:01 107.73 107.88 107.72 107.88 11.1K
12:02 107.88 107.92 107.81 107.92 3.0K
12:03 107.92 107.92 107.88 107.90 1.2K
12:04 107.90 107.95 107.90 107.94 1.1K
12:05 107.95 107.95 107.92 107.92 6.7K
12:06 107.92 107.93 107.91 107.92 2.4K
12:07 107.93 107.95 107.93 107.95 5.4K
12:08 107.96 107.97 107.95 107.96 1.5K
12:09 107.97 107.97 107.95 107.96 3.6K
12:10 107.96 107.96 107.94 107.95 3.1K
12:11 107.95 107.95 107.93 107.93 6.5K
12:12 107.92 107.95 107.92 107.95 7.2K
12:13 107.95 108.08 107.93 108.08 4.6K
12:14 108.08 108.08 108.01 108.01 5.4K
12:15 107.93 107.93 107.90 107.91 3.3K
12:16 107.92 107.92 107.90 107.90 8.5K
12:17 107.82 107.88 107.82 107.86 2.2K
12:18 107.86 107.86 107.76 107.77 16.9K
12:19 107.74 107.77 107.61 107.61 16.2K
12:20 107.61 107.75 107.61 107.74 6.5K
12:21 107.75 107.75 107.75 107.75 1.2K
12:22 107.75 107.77 107.70 107.77 3.0K
12:23 107.84 107.84 107.71 107.71 8.9K
12:24 107.71 107.75 107.53 107.66 31.7K
12:25 107.66 107.66 107.65 107.65 2.2K
12:26 107.66 107.66 107.63 107.66 8.5K
12:27 107.66 107.66 107.62 107.62 2.8K
12:28 107.62 107.62 107.59 107.60 5.4K
12:29 107.58 107.58 107.41 107.42 17.1K
12:30 107.45 107.55 107.42 107.55 27.0K
12:31 107.60 107.76 107.54 107.76 12.5K
12:32 107.70 107.74 107.64 107.73 6.5K
12:33 107.73 107.77 107.73 107.76 1.3K
12:34 107.76 107.76 107.70 107.70 4.7K
12:35 107.76 107.79 107.71 107.71 3.0K
12:36 107.72 107.72 107.67 107.70 4.7K
12:37 107.70 107.73 107.67 107.73 1.6K
12:38 107.85 107.86 107.84 107.84 1.3K
12:39 107.80 107.84 107.80 107.80 7.0K
12:40 107.83 107.85 107.77 107.85 4.5K
12:41 107.85 107.90 107.78 107.79 10.3K
12:42 107.74 107.79 107.70 107.77 2.5K
12:43 107.68 107.76 107.65 107.68 2.1K
12:44 107.68 107.68 107.66 107.66 0.5K
12:45 107.66 107.78 107.65 107.78 10.4K
12:46 107.76 107.83 107.76 107.83 7.2K
12:47 107.83 107.85 107.80 107.85 1.6K
12:48 107.85 107.85 107.77 107.78 7.7K
12:49 107.76 107.78 107.70 107.73 7.5K
12:50 107.73 107.73 107.70 107.73 0.9K
12:51 107.73 107.73 107.65 107.73 3.6K
12:52 107.73 107.77 107.70 107.77 2.9K
12:53 107.77 107.79 107.71 107.71 1.0K
12:54 107.77 107.87 107.71 107.87 3.0K
12:55 107.90 107.90 107.87 107.90 5.5K
12:56 107.90 107.94 107.90 107.94 1.4K
12:57 107.93 107.99 107.93 107.93 2.3K
12:58 107.98 107.98 107.92 107.96 5.4K
12:59 107.95 107.97 107.92 107.95 6.8K
13:00 107.95 108.00 107.95 107.95 5.9K
13:01 107.95 107.96 107.95 107.95 1.0K
13:02 107.95 108.08 107.95 108.08 12.1K
13:03 108.05 108.09 107.92 107.92 9.0K
13:04 107.95 108.03 107.92 108.03 4.4K
13:05 108.03 108.07 107.97 107.97 13.0K
13:06 107.98 108.01 107.83 107.83 9.6K
13:07 107.83 107.83 107.75 107.75 7.7K
13:08 107.75 107.75 107.75 107.75 0.2K
13:09 107.75 107.79 107.70 107.79 4.7K
13:10 107.79 107.83 107.78 107.80 1.7K
13:11 107.84 107.91 107.84 107.85 3.9K
13:12 107.85 107.85 107.83 107.83 1.2K
13:13 107.83 107.83 107.82 107.83 0.3K
13:14 107.83 107.83 107.80 107.80 6.5K
13:15 107.80 107.80 107.70 107.79 5.1K
13:16 107.77 107.80 107.75 107.80 2.9K
13:17 107.80 107.80 107.76 107.80 0.5K
13:18 107.80 107.80 107.76 107.77 6.2K
13:19 107.77 107.77 107.74 107.74 2.8K
13:20 107.74 107.75 107.74 107.75 1.9K
13:21 107.75 107.75 107.70 107.75 1.3K
13:22 107.75 107.77 107.71 107.76 1.9K
13:23 107.76 107.85 107.76 107.83 10.0K
13:24 107.78 107.84 107.78 107.84 1.4K
13:25 107.84 107.88 107.84 107.88 2.8K
13:26 107.86 108.00 107.86 108.00 3.0K
13:27 108.01 108.08 108.01 108.03 4.8K
13:28 108.03 108.03 107.92 107.92 5.7K
13:29 107.96 107.97 107.94 107.97 0.9K
13:30 107.97 107.97 107.90 107.92 2.9K
13:31 107.93 107.93 107.92 107.93 7.8K
13:32 107.91 107.93 107.90 107.90 1.8K
13:33 107.94 107.94 107.90 107.90 5.1K
13:34 107.90 107.91 107.90 107.90 5.5K
13:35 107.88 107.90 107.88 107.90 4.9K
13:36 107.90 107.90 107.85 107.86 7.5K
13:37 107.85 107.85 107.83 107.83 1.7K
13:38 107.83 107.83 107.78 107.80 4.6K
13:39 107.80 107.82 107.76 107.82 4.2K
13:40 107.82 107.83 107.81 107.83 1.5K
13:41 107.84 107.93 107.83 107.93 2.0K
13:42 107.90 107.90 107.89 107.89 2.3K
13:43 107.89 107.89 107.85 107.88 3.6K
13:44 107.88 107.88 107.85 107.88 0.8K
13:45 107.85 107.89 107.85 107.89 1.9K
13:46 107.90 107.92 107.89 107.92 5.1K
13:47 107.92 107.98 107.89 107.98 2.2K
13:48 107.94 108.00 107.94 108.00 2.1K
13:49 108.00 108.00 107.90 107.90 25.7K
13:50 107.90 107.90 107.87 107.89 1.3K
13:51 107.90 107.95 107.86 107.90 2.5K
13:52 107.92 107.95 107.90 107.94 1.6K
13:53 107.94 107.94 107.90 107.92 2.6K
13:54 107.91 107.92 107.90 107.91 1.0K
13:55 107.90 107.91 107.86 107.86 4.9K
13:56 107.90 107.90 107.80 107.84 5.3K
13:57 107.84 107.90 107.70 107.84 28.3K
13:58 107.89 107.89 107.81 107.81 0.6K
13:59 107.81 107.86 107.81 107.81 3.4K
14:00 107.85 107.85 107.80 107.81 0.9K
14:01 107.81 107.97 107.80 107.97 4.2K
14:02 107.90 107.96 107.90 107.94 1.2K
14:03 107.90 107.94 107.88 107.90 4.2K
14:04 107.90 107.90 107.88 107.88 0.2K
14:05 107.90 107.90 107.87 107.87 5.1K
14:06 107.87 107.90 107.87 107.90 2.6K
14:07 107.91 107.94 107.91 107.94 4.6K
14:08 107.93 107.94 107.84 107.89 5.6K
14:09 107.88 107.88 107.72 107.77 4.6K
14:10 107.82 107.82 107.73 107.80 3.4K
14:11 107.74 107.87 107.74 107.87 8.1K
14:12 107.87 107.93 107.87 107.90 1.9K
14:13 107.90 107.91 107.90 107.91 0.8K
14:14 107.91 107.97 107.90 107.95 3.5K
14:15 107.94 107.95 107.87 107.87 9.9K
14:16 107.87 107.87 107.81 107.84 3.5K
14:17 107.84 107.84 107.80 107.84 2.0K
14:18 107.84 107.87 107.84 107.87 4.1K
14:19 107.88 107.88 107.80 107.88 6.5K
14:20 107.88 107.88 107.84 107.84 2.8K
14:21 107.80 107.84 107.76 107.83 6.6K
14:22 107.83 108.00 107.76 107.90 35.7K
14:23 107.90 107.90 107.85 107.89 1.4K
14:24 107.89 107.89 107.89 107.89 6.4K
14:25 107.89 107.92 107.86 107.92 3.2K
14:26 107.92 107.92 107.86 107.88 2.1K
14:27 107.88 107.92 107.86 107.91 8.4K
14:28 107.89 107.89 107.82 107.82 5.8K
14:29 107.82 107.89 107.75 107.84 9.7K
14:30 107.89 107.89 107.89 107.89 1.3K
14:31 107.84 107.90 107.84 107.84 6.3K
14:32 107.77 107.90 107.74 107.83 9.6K
14:33 107.84 107.84 107.83 107.83 1.9K
14:34 107.87 107.87 107.79 107.80 4.8K
14:35 107.85 107.86 107.78 107.80 18.6K
14:36 107.80 107.80 107.78 107.78 3.8K
14:37 107.80 107.81 107.78 107.81 16.6K
14:38 107.80 107.81 107.80 107.81 0.6K
14:39 107.80 107.81 107.80 107.80 3.1K
14:40 107.80 107.80 107.80 107.80 2.6K
14:41 107.80 107.84 107.80 107.81 2.5K
14:42 107.83 107.88 107.81 107.88 3.6K
14:43 107.90 107.92 107.88 107.92 14.5K
14:44 107.92 107.92 107.90 107.91 4.6K
14:45 107.91 107.94 107.90 107.90 8.1K
14:46 107.89 107.89 107.70 107.81 18.7K
14:47 107.74 107.80 107.74 107.80 0.6K
14:48 107.80 107.90 107.80 107.90 7.0K
14:49 107.85 107.93 107.85 107.93 11.9K
14:50 107.92 107.93 107.90 107.90 4.1K
14:51 107.90 107.97 107.84 107.90 14.4K
14:52 107.90 108.11 107.89 108.11 29.3K
14:53 108.10 108.15 108.10 108.14 10.3K
14:54 108.11 108.13 108.03 108.03 3.7K
14:55 108.03 108.07 108.00 108.05 25.5K
14:56 107.97 108.05 107.97 108.05 22.7K
14:57 108.04 108.06 107.90 107.90 17.1K
14:58 107.90 108.04 107.90 107.99 9.9K
14:59 107.94 107.99 107.94 107.95 4.1K
15:00 107.94 108.24 107.75 107.78 130.4K
15:01 107.78 107.78 107.70 107.76 52.7K
15:02 107.74 107.88 107.74 107.75 30.8K
15:03 107.80 107.80 107.76 107.79 17.9K
15:04 107.74 107.77 107.74 107.75 10.0K
15:05 107.76 107.76 107.75 107.76 22.0K
15:06 107.79 107.79 107.75 107.75 25.1K
15:07 107.75 107.75 107.74 107.75 21.0K
15:08 107.74 107.75 107.58 107.58 37.7K
15:09 107.65 107.76 107.65 107.74 99.6K
15:10 107.79 107.89 107.79 107.82 56.7K
15:11 107.82 107.90 107.80 107.90 14.2K
15:12 107.84 107.86 107.84 107.86 22.1K
15:13 107.86 107.86 107.84 107.84 35.3K
15:14 107.84 107.85 107.81 107.81 16.6K
15:15 107.82 107.82 107.75 107.75 17.5K
15:16 107.67 107.70 107.65 107.67 33.2K
15:17 107.67 107.67 107.52 107.55 81.5K
15:18 107.55 107.55 107.36 107.45 83.6K
15:19 107.44 107.65 107.44 107.65 54.2K
15:20 107.64 107.80 107.64 107.79 97.4K
15:21 107.65 107.70 107.65 107.67 65.4K
15:22 107.66 107.67 107.57 107.57 60.4K
15:23 107.57 107.61 107.40 107.50 67.3K
15:24 107.54 107.64 107.42 107.64 56.5K
15:25 107.63 107.70 107.63 107.70 37.0K
15:26 107.65 107.65 107.64 107.64 48.5K
15:27 107.64 107.65 107.64 107.65 53.4K
15:28 107.64 107.71 107.64 107.67 48.6K
15:29 107.64 107.85 107.64 107.71 64.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし