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
09:07 111.90 111.90 111.90 111.90 511.7K
09:15 113.02 114.50 113.02 113.69 3,929.5K
09:16 113.49 113.49 112.00 112.32 2,140.6K
09:17 112.40 112.40 111.87 112.12 1,482.7K
09:18 112.06 113.25 112.06 112.85 1,325.7K
09:19 112.81 112.81 112.26 112.48 661.5K
09:20 112.45 113.00 112.45 113.00 629.3K
09:21 113.00 113.57 112.71 113.57 1,935.7K
09:22 113.33 114.00 113.23 113.65 1,948.7K
09:23 113.73 113.74 113.02 113.15 1,172.2K
09:24 113.19 113.21 112.83 113.04 1,117.7K
09:25 113.12 113.59 113.12 113.40 673.7K
09:26 113.50 113.65 113.44 113.53 797.6K
09:27 113.58 113.58 112.90 113.00 642.4K
09:28 113.00 113.09 112.90 113.00 492.6K
09:29 112.93 113.05 112.87 112.98 438.1K
09:30 113.00 113.00 112.82 112.82 175.3K
09:31 112.89 112.89 112.75 112.75 317.9K
09:32 112.79 112.79 112.75 112.76 211.6K
09:33 112.76 113.39 112.76 113.39 518.6K
09:34 113.51 113.51 113.40 113.40 482.7K
09:35 113.25 113.28 112.89 113.00 332.5K
09:36 113.00 113.00 112.81 112.88 218.9K
09:37 112.88 113.09 112.82 113.09 280.1K
09:38 113.11 113.23 112.97 112.98 205.2K
09:39 113.03 113.21 113.00 113.20 203.8K
09:40 113.37 113.47 113.32 113.43 375.6K
09:41 113.42 113.45 113.01 113.01 236.9K
09:42 113.01 113.16 113.00 113.05 165.7K
09:43 113.08 113.08 112.91 112.91 105.8K
09:44 112.99 112.99 112.75 112.83 488.8K
09:45 112.78 113.79 112.75 113.79 1,010.8K
09:46 113.88 113.88 113.40 113.52 814.4K
09:47 113.45 113.45 113.00 113.00 233.9K
09:48 113.07 113.50 113.00 113.48 279.6K
09:49 113.49 113.49 113.30 113.41 126.4K
09:50 113.45 113.45 113.30 113.35 82.6K
09:51 113.31 113.31 113.13 113.13 131.1K
09:52 113.18 113.41 113.16 113.34 193.5K
09:53 113.36 113.48 113.36 113.43 84.8K
09:54 113.44 113.45 113.17 113.27 292.0K
09:55 113.27 113.41 113.27 113.36 100.0K
09:56 113.31 113.36 113.23 113.24 75.2K
09:57 113.21 113.21 113.10 113.10 122.2K
09:58 113.15 113.15 113.01 113.01 212.5K
09:59 113.10 113.70 113.10 113.70 469.6K
10:00 113.79 114.62 113.79 114.62 1,735.9K
10:01 114.66 115.80 114.66 115.11 2,802.0K
10:02 114.97 115.26 114.92 115.10 1,038.2K
10:03 115.23 115.47 115.18 115.25 668.8K
10:04 115.21 115.21 115.00 115.04 417.3K
10:05 115.04 115.40 115.04 115.40 516.5K
10:06 115.43 116.84 115.32 116.82 2,100.3K
10:07 116.90 117.37 116.85 117.26 2,548.0K
10:08 117.34 117.48 116.87 116.90 1,492.2K
10:09 116.91 116.95 116.69 116.70 659.2K
10:10 116.63 117.00 116.63 116.99 888.8K
10:11 116.99 116.99 116.75 116.79 349.4K
10:12 116.75 116.89 116.70 116.70 393.2K
10:13 116.73 117.50 116.73 117.18 1,013.2K
10:14 117.20 117.43 117.12 117.35 412.6K
10:15 117.35 117.35 117.00 117.11 312.4K
10:16 117.17 117.70 117.17 117.58 956.4K
10:17 117.54 117.80 117.47 117.75 552.1K
10:18 117.80 117.82 117.65 117.67 493.7K
10:19 117.67 117.77 117.60 117.77 781.7K
10:20 117.69 117.99 117.69 117.98 3,859.8K
10:21 117.97 118.25 117.97 118.17 1,561.2K
10:22 118.11 118.17 117.82 118.07 502.3K
10:23 118.07 118.09 117.80 118.01 368.7K
10:24 118.08 118.38 117.80 117.80 2,845.4K
10:25 117.79 118.10 117.71 117.99 600.4K
10:26 117.99 118.05 117.98 118.04 326.1K
10:27 118.04 118.24 118.02 118.19 459.2K
10:28 118.10 118.15 118.03 118.03 251.3K
10:29 118.07 118.07 117.91 117.98 320.5K
10:30 117.99 117.99 117.77 117.77 389.6K
10:31 117.84 117.94 117.50 117.94 814.8K
10:32 117.89 118.19 117.89 118.07 465.2K
10:33 118.15 118.15 118.02 118.05 160.8K
10:34 118.03 118.11 118.03 118.09 152.0K
10:35 118.04 118.08 117.75 117.85 258.1K
10:36 117.76 117.80 117.65 117.80 283.5K
10:37 117.89 118.10 117.89 118.00 473.6K
10:38 118.02 118.05 117.96 118.04 174.2K
10:39 118.04 118.14 118.02 118.07 341.5K
10:40 118.07 118.09 118.00 118.00 114.0K
10:41 118.00 118.00 117.88 117.88 156.9K
10:42 117.80 118.00 117.80 118.00 182.3K
10:43 118.01 118.15 118.01 118.11 152.2K
10:44 118.11 118.14 118.01 118.04 58.0K
10:45 118.03 118.03 117.94 117.97 182.8K
10:46 117.99 118.09 117.98 118.05 145.5K
10:47 118.05 118.05 117.97 117.97 44.2K
10:48 117.92 117.94 117.85 117.85 137.4K
10:49 117.85 118.04 117.85 118.04 1,172.8K
10:50 118.00 118.09 118.00 118.01 113.6K
10:51 118.06 118.06 117.96 118.04 55.8K
10:52 118.04 118.06 118.00 118.00 61.6K
10:53 118.00 118.00 117.98 117.98 51.6K
10:54 117.98 118.15 117.91 118.15 274.0K
10:55 118.20 118.47 118.10 118.10 3,050.4K
10:56 118.00 118.00 117.72 117.85 667.5K
10:57 117.88 117.98 117.85 117.92 161.1K
10:58 117.90 117.94 117.85 117.88 119.0K
10:59 117.89 117.94 117.81 117.84 95.5K
11:00 117.81 117.90 117.81 117.90 111.8K
11:01 117.88 117.96 117.88 117.95 88.4K
11:02 117.95 117.97 117.90 117.97 48.3K
11:03 117.95 117.98 117.82 117.93 81.0K
11:04 117.93 117.94 117.85 117.93 43.9K
11:05 117.91 117.93 117.83 117.85 89.2K
11:06 117.85 117.91 117.81 117.90 43.9K
11:07 117.89 117.89 117.56 117.65 247.7K
11:08 117.63 117.70 117.51 117.67 150.9K
11:09 117.67 117.74 117.61 117.69 145.9K
11:10 117.70 117.70 117.60 117.65 84.3K
11:11 117.64 117.75 117.60 117.60 471.3K
11:12 117.60 117.68 117.58 117.59 74.2K
11:13 117.60 117.60 117.24 117.24 334.2K
11:14 117.22 117.30 117.10 117.15 253.8K
11:15 117.11 117.42 117.11 117.39 172.4K
11:16 117.40 117.40 117.22 117.35 151.9K
11:17 117.36 117.47 117.29 117.35 130.9K
11:18 117.36 117.66 117.35 117.65 164.4K
11:19 117.66 117.66 117.55 117.59 85.4K
11:20 117.57 117.58 117.50 117.53 75.9K
11:21 117.52 117.52 117.35 117.35 40.5K
11:22 117.36 117.36 117.20 117.23 84.4K
11:23 117.20 117.20 116.73 116.73 403.5K
11:24 116.74 116.74 116.45 116.53 347.8K
11:25 116.56 116.60 116.40 116.41 176.0K
11:26 116.40 116.95 116.38 116.95 266.1K
11:27 116.88 116.88 116.62 116.63 116.6K
11:28 116.64 117.28 116.64 117.28 319.5K
11:29 117.37 117.65 117.28 117.57 562.1K
11:30 117.56 117.70 117.47 117.48 185.6K
11:31 117.45 117.64 117.39 117.64 107.4K
11:32 117.60 117.64 117.54 117.61 111.4K
11:33 117.59 117.73 117.56 117.73 84.7K
11:34 117.75 117.99 117.75 117.79 526.1K
11:35 117.80 117.80 117.64 117.67 99.5K
11:36 117.68 117.89 117.60 117.88 91.0K
11:37 117.81 117.97 117.75 117.94 124.4K
11:38 117.92 118.32 117.85 118.12 899.7K
11:39 118.17 118.19 117.91 118.03 251.9K
11:40 118.02 118.05 117.91 118.05 89.9K
11:41 118.03 118.03 117.85 117.85 109.0K
11:42 117.90 118.09 117.90 118.02 128.6K
11:43 118.02 118.05 117.92 117.92 50.8K
11:44 117.94 118.00 117.91 117.91 51.5K
11:45 117.96 117.96 117.85 117.89 64.7K
11:46 117.89 117.95 117.72 117.95 162.9K
11:47 117.95 117.99 117.87 117.93 72.4K
11:48 117.91 117.95 117.80 117.90 72.4K
11:49 117.89 117.95 117.83 117.95 57.7K
11:50 117.94 117.94 117.82 117.82 51.5K
11:51 117.83 117.90 117.82 117.90 43.5K
11:52 117.87 117.89 117.81 117.82 32.2K
11:53 117.80 117.87 117.75 117.87 101.7K
11:54 117.87 117.87 117.77 117.80 59.4K
11:55 117.84 117.84 117.79 117.81 56.7K
11:56 117.89 118.08 117.85 118.08 118.9K
11:57 118.00 118.00 117.85 117.95 83.9K
11:58 117.95 118.00 117.88 118.00 40.2K
11:59 117.95 117.95 117.80 117.81 84.6K
12:00 117.84 117.94 117.84 117.93 49.0K
12:01 117.88 117.93 117.88 117.91 56.0K
12:02 117.90 117.90 117.85 117.86 47.2K
12:03 117.85 117.85 117.70 117.70 134.5K
12:04 117.70 117.71 117.60 117.65 38.4K
12:05 117.56 117.78 117.56 117.78 102.2K
12:06 117.76 117.76 117.60 117.60 37.0K
12:07 117.62 117.67 117.53 117.53 102.8K
12:08 117.66 117.66 117.58 117.59 68.3K
12:09 117.59 117.65 117.59 117.61 57.4K
12:10 117.61 117.61 117.55 117.56 46.2K
12:11 117.56 117.57 117.51 117.57 57.8K
12:12 117.70 117.90 117.65 117.89 210.7K
12:13 117.90 117.90 117.79 117.81 58.0K
12:14 117.86 117.87 117.75 117.82 43.9K
12:15 117.82 117.82 117.75 117.79 48.4K
12:16 117.79 117.79 117.70 117.73 35.9K
12:17 117.69 117.74 117.66 117.66 49.4K
12:18 117.75 117.79 117.64 117.64 91.5K
12:19 117.65 117.71 117.65 117.71 59.5K
12:20 117.71 117.71 117.64 117.69 63.2K
12:21 117.65 117.76 117.65 117.75 47.8K
12:22 117.74 117.95 117.74 117.94 78.2K
12:23 117.94 117.94 117.81 117.81 48.8K
12:24 117.75 117.94 117.75 117.94 83.6K
12:25 117.93 117.93 117.84 117.89 56.8K
12:26 117.89 117.94 117.85 117.94 58.2K
12:27 117.93 117.94 117.81 117.81 31.4K
12:28 117.79 117.83 117.65 117.81 64.0K
12:29 117.83 117.94 117.80 117.88 66.5K
12:30 117.88 117.95 117.87 117.89 70.3K
12:31 117.89 117.89 117.71 117.71 45.8K
12:32 117.72 117.83 117.72 117.73 36.1K
12:33 117.74 117.80 117.72 117.79 43.0K
12:34 117.79 117.80 117.72 117.72 33.6K
12:35 117.80 117.88 117.76 117.84 56.8K
12:36 117.81 117.84 117.71 117.71 37.6K
12:37 117.71 117.75 117.66 117.66 64.4K
12:38 117.65 117.78 117.64 117.69 83.3K
12:39 117.66 117.66 117.59 117.63 52.9K
12:40 117.69 117.70 117.55 117.58 89.7K
12:41 117.58 117.60 117.42 117.42 142.1K
12:42 117.48 117.48 117.27 117.35 116.3K
12:43 117.35 117.42 117.30 117.31 73.7K
12:44 117.32 117.45 117.30 117.45 64.6K
12:45 117.44 117.52 117.35 117.49 177.9K
12:46 117.45 117.50 117.41 117.42 115.1K
12:47 117.43 117.50 117.28 117.50 118.8K
12:48 117.49 117.58 117.36 117.58 85.8K
12:49 117.58 117.58 117.44 117.49 59.9K
12:50 117.46 117.53 117.38 117.38 50.9K
12:51 117.44 117.45 117.37 117.44 54.4K
12:52 117.43 117.48 117.42 117.42 44.1K
12:53 117.43 118.09 117.43 118.09 438.7K
12:54 118.03 118.03 117.72 117.89 193.6K
12:55 117.90 117.90 117.72 117.73 57.1K
12:56 117.72 117.79 117.63 117.65 51.2K
12:57 117.64 117.67 117.55 117.55 45.0K
12:58 117.55 117.80 117.55 117.66 80.0K
12:59 117.65 117.71 117.55 117.63 44.4K
13:00 117.61 117.63 117.55 117.55 53.7K
13:01 117.60 117.65 117.50 117.50 106.9K
13:02 117.46 117.46 117.16 117.34 159.3K
13:03 117.25 117.32 117.04 117.04 118.6K
13:04 117.05 117.31 116.95 117.31 250.4K
13:05 117.30 117.53 117.30 117.44 129.7K
13:06 117.48 117.48 117.30 117.30 60.7K
13:07 117.25 117.25 117.10 117.10 70.4K
13:08 117.06 117.30 117.06 117.30 106.6K
13:09 117.30 117.30 117.11 117.11 85.6K
13:10 117.16 117.25 117.11 117.25 49.6K
13:11 117.25 117.25 117.12 117.13 33.2K
13:12 117.16 117.58 117.14 117.54 175.0K
13:13 117.50 117.50 117.25 117.33 87.1K
13:14 117.31 117.45 117.24 117.35 71.8K
13:15 117.35 117.36 117.25 117.27 46.6K
13:16 117.28 117.29 117.18 117.18 39.1K
13:17 117.20 117.22 117.19 117.22 40.6K
13:18 117.23 117.24 117.11 117.11 40.2K
13:19 117.10 117.10 117.01 117.05 141.8K
13:20 117.06 117.06 116.98 117.00 70.3K
13:21 117.05 117.05 117.00 117.05 65.1K
13:22 117.15 117.20 117.03 117.10 73.5K
13:23 117.11 117.15 117.03 117.05 43.0K
13:24 117.10 117.10 117.03 117.07 40.2K
13:25 117.07 117.08 117.00 117.02 43.5K
13:26 117.01 117.03 116.86 116.90 99.9K
13:27 116.94 117.26 116.92 117.25 96.9K
13:28 117.26 117.26 117.04 117.04 47.7K
13:29 117.03 117.10 117.01 117.10 43.1K
13:30 117.16 117.16 117.05 117.07 43.3K
13:31 117.10 117.10 117.02 117.04 39.9K
13:32 117.03 117.36 117.03 117.25 111.1K
13:33 117.24 117.25 117.14 117.14 46.1K
13:34 117.18 117.20 117.09 117.09 36.0K
13:35 117.15 117.18 117.07 117.18 53.4K
13:36 117.16 117.17 117.06 117.06 53.5K
13:37 117.06 117.15 117.06 117.13 46.2K
13:38 117.13 117.30 117.13 117.30 75.7K
13:39 117.34 117.35 117.25 117.34 83.4K
13:40 117.30 117.33 117.23 117.28 55.9K
13:41 117.30 117.30 117.22 117.22 52.4K
13:42 117.22 117.31 117.18 117.30 76.5K
13:43 117.33 117.33 117.13 117.20 58.0K
13:44 117.22 117.22 117.11 117.14 50.4K
13:45 117.14 117.20 117.12 117.12 78.4K
13:46 117.10 117.10 116.90 116.97 300.9K
13:47 116.94 116.94 116.78 116.84 99.9K
13:48 116.86 116.86 116.73 116.78 90.9K
13:49 116.78 116.78 116.55 116.76 272.9K
13:50 116.73 116.80 116.73 116.80 57.3K
13:51 116.80 116.80 116.70 116.80 61.5K
13:52 116.79 116.79 116.66 116.72 64.6K
13:53 116.69 116.69 116.60 116.60 65.4K
13:54 116.62 116.79 116.60 116.78 108.2K
13:55 116.74 116.74 116.53 116.55 68.6K
13:56 116.58 116.72 116.57 116.68 83.4K
13:57 116.67 116.73 116.67 116.69 36.2K
13:58 116.72 116.74 116.70 116.74 44.1K
13:59 116.78 116.87 116.75 116.78 113.5K
14:00 116.82 116.83 116.69 116.70 75.5K
14:01 116.72 116.72 116.57 116.58 50.3K
14:02 116.57 116.64 116.50 116.64 84.5K
14:03 116.64 116.65 116.59 116.59 58.4K
14:04 116.67 116.73 116.60 116.73 65.2K
14:05 116.73 116.85 116.72 116.78 69.9K
14:06 116.72 116.72 116.58 116.66 41.9K
14:07 116.62 116.70 116.56 116.60 58.9K
14:08 116.64 116.70 116.55 116.70 63.8K
14:09 116.70 116.70 116.62 116.68 45.4K
14:10 116.68 116.78 116.61 116.78 88.9K
14:11 116.78 116.79 116.62 116.62 47.4K
14:12 116.64 116.64 116.56 116.57 42.5K
14:13 116.57 116.69 116.51 116.51 65.9K
14:14 116.53 116.53 116.34 116.40 165.1K
14:15 116.28 116.32 116.15 116.21 163.3K
14:16 116.25 116.25 116.10 116.10 81.9K
14:17 116.11 116.25 116.11 116.25 103.4K
14:18 116.24 116.28 116.10 116.28 100.0K
14:19 116.27 116.55 116.26 116.52 123.4K
14:20 116.49 116.50 116.35 116.42 151.9K
14:21 116.40 116.72 116.35 116.64 96.3K
14:22 116.61 117.45 116.60 117.41 438.7K
14:23 117.43 117.43 117.15 117.17 168.3K
14:24 117.11 117.14 116.77 116.88 129.1K
14:25 116.88 116.90 116.67 116.67 89.0K
14:26 116.67 116.79 116.62 116.69 73.0K
14:27 116.69 116.69 116.50 116.54 112.2K
14:28 116.52 116.60 116.47 116.56 96.5K
14:29 116.58 116.79 116.57 116.60 292.0K
14:30 116.59 116.60 116.59 116.59 74.4K
14:31 116.59 116.69 116.58 116.69 94.8K
14:32 116.72 117.56 116.72 117.56 441.5K
14:33 117.60 117.98 117.57 117.98 1,026.1K
14:34 118.05 118.08 118.00 118.04 495.3K
14:35 118.02 118.04 117.65 117.97 630.8K
14:36 118.00 118.30 118.00 118.22 498.6K
14:37 118.23 118.48 118.22 118.35 1,416.9K
14:38 118.35 118.47 118.13 118.24 3,267.1K
14:39 118.22 118.48 118.19 118.23 2,538.4K
14:40 118.22 118.25 118.11 118.23 414.8K
14:41 118.13 118.20 118.11 118.20 188.0K
14:42 118.20 118.34 118.20 118.32 281.3K
14:43 118.29 118.33 118.25 118.27 102.2K
14:44 118.26 118.36 118.26 118.35 199.4K
14:45 118.31 118.48 118.31 118.48 676.8K
14:46 118.48 118.48 118.48 118.48 200.2K
14:47 118.48 118.48 118.48 118.48 62.2K
14:48 118.48 118.48 118.48 118.48 64.7K
14:49 118.48 118.48 118.48 118.48 34.0K
14:50 118.48 118.48 118.48 118.48 21.3K
14:51 118.48 118.48 118.48 118.48 24.3K
14:52 118.48 118.48 118.48 118.48 21.1K
14:53 118.48 118.48 118.48 118.48 16.2K
14:54 118.48 118.48 118.48 118.48 15.2K
14:55 118.48 118.48 118.48 118.48 18.3K
14:56 118.48 118.48 118.48 118.48 8.1K
14:57 118.48 118.48 118.48 118.48 30.2K
14:58 118.48 118.48 118.48 118.48 71.6K
14:59 118.48 118.48 118.48 118.48 12.1K
15:00 118.48 118.48 118.48 118.48 10.0K
15:01 118.48 118.48 118.48 118.48 9.7K
15:02 118.48 118.48 118.48 118.48 24.0K
15:03 118.48 118.48 118.48 118.48 49.3K
15:04 118.48 118.48 118.48 118.48 16.3K
15:05 118.48 118.48 118.48 118.48 20.3K
15:06 118.48 118.48 118.48 118.48 19.0K
15:07 118.48 118.48 118.48 118.48 12.9K
15:08 118.48 118.48 118.48 118.48 14.3K
15:09 118.48 118.48 118.48 118.48 17.5K
15:10 118.48 118.48 118.48 118.48 13.2K
15:11 118.48 118.48 118.48 118.48 10.7K
15:12 118.48 118.48 118.48 118.48 11.0K
15:13 118.48 118.48 118.48 118.48 12.4K
15:14 118.48 118.48 118.48 118.48 15.2K
15:15 118.48 118.48 118.48 118.48 21.2K
15:16 118.48 118.48 118.48 118.48 17.7K
15:17 118.48 118.48 118.48 118.48 15.1K
15:18 118.48 118.48 118.48 118.48 77.5K
15:19 118.48 118.48 118.48 118.48 23.7K
15:20 118.48 118.48 118.48 118.48 60.3K
15:21 118.48 118.48 118.48 118.48 10.8K
15:22 118.48 118.48 118.48 118.48 16.6K
15:23 118.48 118.48 118.48 118.48 17.4K
15:24 118.48 118.48 118.48 118.48 23.7K
15:25 118.48 118.48 118.48 118.48 16.4K
15:26 118.48 118.48 118.48 118.48 22.2K
15:27 118.48 118.48 118.48 118.48 28.0K
15:28 118.48 118.48 118.48 118.48 20.4K
15:29 118.48 118.48 118.48 118.48 120.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし