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
09:07 115.95 115.95 115.95 115.95 718.6K
09:15 115.66 117.70 115.66 117.32 3,486.3K
09:16 117.81 120.21 117.59 119.98 4,269.4K
09:17 120.12 120.45 119.47 119.90 2,069.0K
09:18 119.92 120.17 119.14 119.43 816.3K
09:19 119.30 119.30 119.06 119.19 615.3K
09:20 119.24 119.46 118.70 119.42 1,001.4K
09:21 119.84 120.28 119.36 119.40 1,626.4K
09:22 119.43 121.59 119.43 121.40 1,230.8K
09:23 121.45 121.45 120.55 120.84 938.2K
09:24 120.85 121.80 120.85 121.10 765.6K
09:25 121.10 121.10 119.85 119.85 655.5K
09:26 120.28 120.28 119.40 120.00 629.7K
09:27 120.04 120.24 119.96 120.02 340.2K
09:28 120.00 120.02 119.43 119.43 398.6K
09:29 119.26 119.40 118.77 119.40 343.7K
09:30 119.31 119.58 118.09 118.13 615.8K
09:31 118.18 118.47 117.63 117.74 842.2K
09:32 117.74 117.78 116.71 116.73 636.2K
09:33 116.70 117.34 116.70 117.30 312.4K
09:34 117.30 118.33 117.30 118.19 396.2K
09:35 118.27 118.30 117.80 117.95 121.9K
09:36 118.03 118.43 118.03 118.30 87.6K
09:37 118.32 118.32 117.03 117.03 317.0K
09:38 117.11 117.13 116.75 116.80 174.1K
09:39 116.79 116.86 116.68 116.85 106.5K
09:40 117.23 117.41 116.85 116.85 131.7K
09:41 116.87 116.98 116.87 116.97 46.1K
09:42 116.94 117.12 116.91 117.12 96.7K
09:43 117.17 117.35 116.89 117.29 223.0K
09:44 117.38 117.45 117.28 117.36 165.6K
09:45 117.11 117.34 116.85 117.34 234.3K
09:46 117.28 117.28 116.90 117.20 201.0K
09:47 117.20 117.89 117.20 117.82 114.2K
09:48 117.82 117.90 117.28 117.69 229.7K
09:49 117.78 118.25 117.78 118.25 129.5K
09:50 118.20 118.34 117.69 117.96 244.3K
09:51 118.03 118.49 118.03 118.37 140.5K
09:52 118.42 118.42 117.89 118.37 216.2K
09:53 118.45 118.49 118.14 118.17 263.1K
09:54 118.20 118.51 118.17 118.51 181.8K
09:55 118.64 118.95 118.64 118.94 178.7K
09:56 118.95 119.32 118.95 119.32 336.9K
09:57 119.40 119.68 119.15 119.15 416.4K
09:58 119.44 119.44 119.00 119.08 205.3K
09:59 118.89 119.50 118.85 119.50 100.0K
10:00 119.50 119.50 119.35 119.49 156.4K
10:01 119.49 119.49 119.16 119.16 98.8K
10:02 119.27 119.30 119.00 119.01 273.5K
10:03 119.09 119.09 118.75 118.75 109.6K
10:04 118.72 118.97 118.52 118.96 130.1K
10:05 118.95 119.15 118.95 119.05 106.6K
10:06 119.01 119.01 118.91 118.99 60.1K
10:07 118.95 119.00 118.95 118.99 46.9K
10:08 118.94 118.99 118.76 118.82 55.5K
10:09 118.80 118.92 118.75 118.81 49.9K
10:10 118.87 119.00 118.87 118.92 36.6K
10:11 118.91 118.92 118.75 118.92 64.2K
10:12 118.97 119.33 118.97 119.18 170.7K
10:13 119.18 119.30 119.10 119.10 68.3K
10:14 119.11 119.47 119.02 119.47 114.4K
10:15 119.46 119.49 118.92 119.16 426.2K
10:16 119.08 119.19 119.08 119.10 32.7K
10:17 119.10 119.10 118.55 118.57 159.4K
10:18 118.72 118.94 118.72 118.90 70.3K
10:19 118.89 118.99 118.70 118.70 108.7K
10:20 118.64 118.75 118.39 118.39 108.7K
10:21 118.38 118.38 117.74 117.79 215.2K
10:22 117.81 118.16 117.80 118.09 59.2K
10:23 117.91 117.93 117.70 117.75 76.7K
10:24 117.75 117.96 117.75 117.85 66.0K
10:25 117.85 118.00 117.83 117.96 28.8K
10:26 118.00 118.00 117.66 117.74 94.0K
10:27 117.75 117.77 117.63 117.63 46.0K
10:28 117.69 117.69 117.51 117.58 82.9K
10:29 117.60 117.84 117.60 117.84 14.7K
10:30 117.85 117.94 117.81 117.85 38.1K
10:31 117.80 117.80 117.58 117.66 63.5K
10:32 117.75 117.96 117.69 117.96 28.5K
10:33 117.87 118.00 117.87 117.99 36.1K
10:34 118.00 118.00 117.99 118.00 22.5K
10:35 118.00 118.00 117.99 118.00 31.0K
10:36 118.00 118.00 117.84 117.86 25.8K
10:37 117.93 117.99 117.85 117.85 63.5K
10:38 117.87 117.98 117.85 117.98 21.2K
10:39 117.98 118.27 117.97 118.14 117.4K
10:40 118.10 118.25 118.10 118.13 23.1K
10:41 118.13 118.13 118.02 118.13 45.5K
10:42 118.11 118.40 118.11 118.37 37.1K
10:43 118.39 118.44 118.39 118.44 31.3K
10:44 118.40 118.44 118.30 118.32 39.8K
10:45 118.32 118.49 118.32 118.49 34.0K
10:46 118.50 118.50 118.42 118.49 47.9K
10:47 118.49 118.85 118.46 118.85 112.6K
10:48 118.80 118.80 118.69 118.69 33.8K
10:49 118.75 118.75 118.62 118.66 25.5K
10:50 118.70 118.70 118.57 118.59 28.9K
10:51 118.57 118.59 118.53 118.56 21.8K
10:52 118.59 118.59 118.47 118.50 24.6K
10:53 118.50 118.50 118.21 118.32 36.4K
10:54 118.25 118.29 117.96 118.09 70.0K
10:55 118.02 118.29 118.02 118.13 122.8K
10:56 118.18 118.19 118.05 118.05 35.7K
10:57 118.05 118.17 118.03 118.17 19.8K
10:58 118.14 118.35 118.14 118.35 19.5K
10:59 118.48 118.49 118.00 118.00 170.8K
11:00 118.01 118.08 118.01 118.04 32.8K
11:01 118.10 118.18 118.08 118.18 6.1K
11:02 118.18 118.20 118.16 118.19 3.7K
11:03 118.23 118.34 118.23 118.30 16.5K
11:04 118.28 118.32 118.21 118.28 17.2K
11:05 118.22 118.28 118.22 118.23 3.6K
11:06 118.28 118.47 118.23 118.43 11.1K
11:07 118.48 118.48 118.45 118.48 32.8K
11:08 118.47 118.47 118.29 118.29 20.0K
11:09 118.30 118.30 118.28 118.30 22.9K
11:10 118.28 118.30 118.28 118.30 11.9K
11:11 118.30 118.40 118.30 118.40 13.1K
11:12 118.43 118.45 118.27 118.27 29.9K
11:13 118.29 118.29 118.19 118.22 17.1K
11:14 118.27 118.31 118.21 118.30 12.9K
11:15 118.27 118.30 118.25 118.27 7.8K
11:16 118.29 118.43 118.27 118.43 22.5K
11:17 118.45 118.45 118.42 118.42 22.3K
11:18 118.42 118.44 118.40 118.40 13.2K
11:19 118.42 118.42 118.30 118.30 13.9K
11:20 118.30 118.33 118.25 118.28 23.0K
11:21 118.22 118.28 118.22 118.26 12.0K
11:22 118.28 118.32 118.27 118.30 15.0K
11:23 118.32 118.32 118.25 118.30 23.5K
11:24 118.30 118.30 118.12 118.12 23.7K
11:25 118.20 118.20 118.12 118.16 28.5K
11:26 118.15 118.20 118.12 118.12 27.7K
11:27 118.11 118.35 118.11 118.35 19.0K
11:28 118.35 118.80 118.33 118.80 207.8K
11:29 118.86 119.00 118.49 118.60 347.8K
11:30 118.70 118.99 118.70 118.72 68.3K
11:31 118.75 118.94 118.75 118.84 86.1K
11:32 118.70 118.70 118.62 118.70 23.2K
11:33 118.70 118.75 118.70 118.74 17.7K
11:34 118.74 118.79 118.71 118.78 50.6K
11:35 118.80 118.94 118.80 118.90 53.9K
11:36 118.92 118.92 118.64 118.70 232.1K
11:37 118.74 118.99 118.74 118.94 86.6K
11:38 118.97 118.97 118.93 118.94 42.6K
11:39 118.94 118.94 118.91 118.94 25.0K
11:40 119.00 119.40 118.99 119.03 720.4K
11:41 118.99 119.19 118.99 119.13 61.3K
11:42 119.20 119.34 119.20 119.32 57.0K
11:43 119.21 119.21 119.08 119.19 40.9K
11:44 119.19 119.20 118.78 118.92 211.2K
11:45 118.95 118.95 118.81 118.92 48.2K
11:46 118.92 118.99 118.90 118.99 21.0K
11:47 118.99 118.99 118.94 118.95 16.9K
11:48 118.95 118.95 118.94 118.94 10.8K
11:49 118.94 118.95 118.92 118.95 16.3K
11:50 118.94 118.95 118.93 118.94 16.7K
11:51 118.95 118.95 118.82 118.89 42.1K
11:52 118.90 118.95 118.90 118.95 12.6K
11:53 118.95 118.95 118.94 118.95 16.5K
11:54 118.95 118.97 118.95 118.97 5.4K
11:55 119.10 119.15 119.10 119.12 41.5K
11:56 118.84 119.00 118.83 119.00 188.8K
11:57 119.00 119.00 118.95 118.95 19.4K
11:58 118.99 119.00 118.95 119.00 15.3K
11:59 119.00 119.09 119.00 119.03 28.3K
12:00 119.03 119.03 118.96 118.97 17.4K
12:01 119.00 119.00 118.97 118.99 26.3K
12:02 118.99 119.00 118.94 118.94 26.2K
12:03 118.93 118.93 118.79 118.80 18.8K
12:04 118.80 118.80 118.70 118.70 29.3K
12:05 118.67 118.67 118.53 118.58 64.4K
12:06 118.33 118.49 118.10 118.10 114.5K
12:07 118.30 118.51 118.30 118.51 46.4K
12:08 118.53 118.61 118.53 118.61 22.8K
12:09 118.63 118.64 118.63 118.63 25.6K
12:10 118.62 118.75 118.61 118.75 13.3K
12:11 118.70 118.79 118.70 118.77 15.9K
12:12 118.77 118.78 118.60 118.60 18.3K
12:13 118.56 118.56 118.40 118.41 26.0K
12:14 118.41 118.41 118.33 118.39 8.8K
12:15 118.37 118.39 118.27 118.36 42.2K
12:16 118.39 118.40 118.19 118.21 18.1K
12:17 118.21 118.30 118.20 118.30 29.1K
12:18 118.36 118.39 118.33 118.34 8.0K
12:19 118.37 118.40 118.34 118.39 8.1K
12:20 118.39 118.42 118.39 118.42 11.9K
12:21 118.56 118.57 118.40 118.43 36.6K
12:22 118.43 118.43 118.27 118.27 15.9K
12:23 118.25 118.25 118.14 118.15 25.2K
12:24 118.15 118.20 118.15 118.17 20.6K
12:25 118.17 118.19 117.92 118.05 81.5K
12:26 118.00 118.14 118.00 118.08 36.5K
12:27 118.08 118.16 118.08 118.15 11.2K
12:28 118.15 118.16 117.95 118.00 34.6K
12:29 118.00 118.07 117.95 118.07 93.0K
12:30 118.07 118.40 118.07 118.40 22.8K
12:31 118.40 118.77 118.32 118.77 102.9K
12:32 118.76 118.77 118.72 118.75 17.9K
12:33 118.75 118.80 118.74 118.79 22.7K
12:34 118.75 118.75 118.71 118.74 9.4K
12:35 118.74 118.83 118.70 118.80 26.6K
12:36 118.80 118.80 118.71 118.76 18.3K
12:37 118.76 118.80 118.76 118.76 4.9K
12:38 118.70 118.79 118.70 118.70 22.2K
12:39 118.70 118.76 118.70 118.74 11.2K
12:40 118.74 118.74 118.70 118.71 19.2K
12:41 118.70 118.72 118.70 118.70 16.2K
12:42 118.70 118.71 118.70 118.70 17.9K
12:43 118.72 118.74 118.70 118.72 9.4K
12:44 118.74 118.80 118.72 118.76 14.3K
12:45 118.76 118.95 118.76 118.95 25.8K
12:46 118.95 118.99 118.74 118.80 205.5K
12:47 118.80 118.80 118.74 118.80 8.3K
12:48 118.77 118.90 118.77 118.90 19.6K
12:49 118.80 118.82 118.80 118.82 10.2K
12:50 118.82 118.90 118.82 118.90 8.0K
12:51 118.88 118.90 118.88 118.90 16.9K
12:52 118.88 118.88 118.71 118.73 144.7K
12:53 118.73 118.74 118.73 118.73 4.2K
12:54 118.74 118.74 118.70 118.70 19.0K
12:55 118.70 118.72 118.70 118.70 15.5K
12:56 118.71 118.71 118.69 118.70 7.4K
12:57 118.70 118.71 118.70 118.71 26.8K
12:58 118.71 118.90 118.71 118.81 22.7K
12:59 118.85 118.85 118.80 118.80 14.9K
13:00 118.81 118.81 118.72 118.75 13.2K
13:01 118.75 118.84 118.75 118.84 5.3K
13:02 118.84 118.85 118.80 118.81 21.2K
13:03 118.80 118.80 118.78 118.78 1.5K
13:04 118.72 118.74 118.70 118.74 28.9K
13:05 118.70 118.73 118.70 118.72 13.4K
13:06 118.72 118.72 118.70 118.70 15.8K
13:07 118.70 118.72 118.70 118.70 13.0K
13:08 118.70 118.72 118.70 118.71 5.3K
13:09 118.71 118.72 118.71 118.71 6.0K
13:10 118.71 118.72 118.71 118.71 20.9K
13:11 118.72 118.72 118.71 118.72 4.3K
13:12 118.71 118.72 118.70 118.72 22.0K
13:13 118.70 118.72 118.70 118.71 24.0K
13:14 118.74 118.74 118.71 118.74 5.8K
13:15 118.72 118.74 118.72 118.73 9.0K
13:16 118.73 118.74 118.73 118.74 7.2K
13:17 118.73 118.74 118.70 118.74 21.5K
13:18 118.73 118.74 118.73 118.73 9.3K
13:19 118.74 118.74 118.70 118.73 159.5K
13:20 118.70 118.73 118.70 118.71 5.7K
13:21 118.71 118.73 118.70 118.71 16.6K
13:22 118.74 118.74 118.71 118.72 12.2K
13:23 118.72 118.80 118.72 118.79 30.4K
13:24 118.80 118.85 118.79 118.85 15.7K
13:25 118.85 118.94 118.83 118.94 17.6K
13:26 118.94 118.94 118.85 118.92 26.1K
13:27 118.87 119.05 118.83 119.05 367.2K
13:28 119.05 119.10 119.05 119.10 12.3K
13:29 119.10 119.10 119.00 119.10 23.3K
13:30 119.03 119.15 119.03 119.15 36.9K
13:31 119.15 119.15 119.14 119.14 15.9K
13:32 119.15 119.15 119.10 119.13 15.0K
13:33 119.11 119.14 119.01 119.02 47.4K
13:34 119.01 119.07 119.01 119.06 23.8K
13:35 119.06 119.06 119.00 119.05 9.6K
13:36 119.01 119.05 119.01 119.01 8.9K
13:37 119.01 119.01 119.00 119.00 14.8K
13:38 119.05 119.06 119.00 119.06 11.9K
13:39 119.01 119.06 119.01 119.04 15.7K
13:40 119.08 119.08 119.05 119.06 2.8K
13:41 119.06 119.10 119.06 119.09 16.3K
13:42 119.09 119.25 119.09 119.25 71.5K
13:43 119.34 119.48 119.34 119.48 55.4K
13:44 119.48 119.75 119.48 119.72 268.2K
13:45 119.75 119.80 119.74 119.79 117.3K
13:46 119.66 119.83 119.66 119.78 50.1K
13:47 119.78 119.80 119.50 119.50 73.9K
13:48 119.56 119.65 119.56 119.63 31.9K
13:49 119.60 119.80 119.60 119.79 72.2K
13:50 119.80 119.99 119.80 119.96 195.4K
13:51 119.96 119.96 119.89 119.93 42.6K
13:52 119.93 120.45 119.93 120.45 893.8K
13:53 120.49 120.79 120.00 120.10 528.4K
13:54 120.10 120.10 119.83 119.99 154.4K
13:55 119.99 120.00 119.69 119.86 83.6K
13:56 119.80 119.80 119.50 119.60 101.8K
13:57 119.60 119.78 119.60 119.72 31.1K
13:58 119.72 119.72 119.45 119.54 58.8K
13:59 119.60 119.73 119.52 119.60 39.1K
14:00 119.60 119.60 119.47 119.54 30.2K
14:01 119.54 120.28 119.54 120.10 593.5K
14:02 120.10 120.10 119.85 119.93 100.5K
14:03 119.91 119.94 119.83 119.83 58.1K
14:04 119.87 120.00 119.74 120.00 135.4K
14:05 120.09 120.09 119.90 119.94 96.7K
14:06 119.94 119.95 119.87 119.93 29.8K
14:07 119.91 119.94 119.90 119.90 23.0K
14:08 119.90 119.94 119.86 119.92 52.0K
14:09 119.90 120.27 119.87 120.27 122.7K
14:10 120.30 120.41 120.20 120.20 57.1K
14:11 120.17 120.40 120.15 120.26 65.7K
14:12 120.26 120.26 120.01 120.05 145.2K
14:13 120.00 120.32 120.00 120.20 308.5K
14:14 120.20 120.20 119.95 120.03 219.8K
14:15 120.03 120.04 119.86 120.01 162.8K
14:16 120.01 120.19 120.01 120.19 139.3K
14:17 120.15 120.19 120.01 120.17 18.0K
14:18 120.18 120.19 120.02 120.05 24.6K
14:19 120.08 120.10 120.05 120.05 13.5K
14:20 120.01 120.01 119.96 120.00 80.5K
14:21 120.00 120.05 120.00 120.00 23.4K
14:22 120.00 120.02 120.00 120.00 63.6K
14:23 120.00 120.02 120.00 120.01 18.4K
14:24 120.02 120.05 120.01 120.02 22.0K
14:25 120.04 120.04 120.00 120.01 24.7K
14:26 120.00 120.01 119.96 119.96 57.4K
14:27 120.00 120.00 119.82 119.82 41.0K
14:28 119.78 119.97 119.76 119.97 60.8K
14:29 119.97 119.99 119.76 119.76 64.3K
14:30 119.72 119.79 119.65 119.69 61.9K
14:31 119.72 119.83 119.71 119.83 34.0K
14:32 119.89 119.89 119.68 119.80 68.4K
14:33 119.73 119.84 119.73 119.77 49.8K
14:34 119.84 120.01 119.84 120.01 236.7K
14:35 120.26 120.27 120.11 120.17 363.9K
14:36 120.13 120.22 120.13 120.22 59.3K
14:37 120.19 120.20 120.11 120.11 48.0K
14:38 120.11 120.16 120.04 120.05 13.2K
14:39 120.03 120.29 120.02 120.29 131.1K
14:40 120.29 120.50 120.25 120.28 186.9K
14:41 120.22 120.28 120.01 120.20 171.4K
14:42 120.16 120.39 120.15 120.30 53.9K
14:43 120.37 120.58 120.30 120.50 183.9K
14:44 120.49 120.49 120.35 120.46 84.5K
14:45 120.40 120.44 120.36 120.38 73.8K
14:46 120.38 120.59 120.34 120.59 55.4K
14:47 120.75 120.99 120.75 120.98 796.6K
14:48 120.96 121.35 120.93 121.20 293.4K
14:49 121.16 121.63 121.16 121.39 823.1K
14:50 121.32 121.32 121.00 121.06 216.1K
14:51 121.06 121.15 121.00 121.15 200.9K
14:52 121.18 121.25 121.01 121.01 330.6K
14:53 121.03 121.06 120.96 121.00 127.3K
14:54 121.00 121.00 120.89 120.90 39.2K
14:55 120.80 120.85 120.59 120.59 389.2K
14:56 120.64 120.99 120.63 120.97 246.9K
14:57 120.95 120.95 120.82 120.82 83.2K
14:58 120.84 121.04 120.84 121.04 297.7K
14:59 121.04 121.15 121.00 121.00 172.6K
15:00 121.11 121.64 121.11 121.63 1,524.4K
15:01 121.60 121.82 121.11 121.39 796.4K
15:02 121.36 121.50 121.31 121.33 232.3K
15:03 121.35 121.40 121.20 121.40 183.1K
15:04 121.35 121.78 121.30 121.78 187.9K
15:05 121.66 121.66 121.35 121.35 189.1K
15:06 121.31 121.40 121.31 121.35 75.4K
15:07 121.35 121.37 121.24 121.30 119.4K
15:08 121.33 121.33 121.16 121.22 89.4K
15:09 121.30 121.48 121.30 121.48 117.0K
15:10 121.46 121.52 121.33 121.35 130.7K
15:11 121.39 121.39 121.30 121.30 121.1K
15:12 121.30 121.44 121.30 121.36 85.3K
15:13 121.40 121.45 121.36 121.40 91.3K
15:14 121.29 121.29 121.07 121.08 213.1K
15:15 121.02 121.16 121.02 121.10 134.2K
15:16 120.90 120.98 120.80 120.95 429.9K
15:17 120.91 121.25 120.91 121.16 171.0K
15:18 121.16 121.30 121.07 121.21 176.5K
15:19 121.26 121.31 121.23 121.24 288.7K
15:20 121.24 121.24 121.07 121.10 281.3K
15:21 121.04 121.10 121.03 121.07 90.6K
15:22 121.07 121.09 120.99 121.00 140.1K
15:23 121.00 121.09 120.91 121.07 123.9K
15:24 121.05 121.50 121.05 121.27 548.7K
15:25 121.29 121.35 121.11 121.30 254.5K
15:26 121.12 121.57 121.12 121.37 333.1K
15:27 121.41 121.48 121.21 121.30 282.8K
15:28 121.32 121.32 120.73 120.91 743.1K
15:29 120.90 121.31 120.70 121.31 454.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし