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
09:07 123.10 123.10 123.10 123.10 83.6K
09:15 123.50 126.33 123.50 126.33 969.4K
09:16 127.40 128.00 127.02 127.73 1,961.1K
09:17 127.73 127.88 127.21 127.22 452.7K
09:18 127.20 127.26 126.59 126.59 295.9K
09:19 126.64 127.49 126.64 127.49 235.6K
09:20 127.28 127.28 126.91 126.99 196.9K
09:21 126.99 127.30 126.99 127.20 148.3K
09:22 127.21 128.51 127.21 128.51 649.1K
09:23 128.81 129.11 128.36 128.59 855.7K
09:24 128.62 128.62 128.05 128.38 369.7K
09:25 128.32 128.68 128.20 128.20 325.5K
09:26 128.21 128.21 127.95 128.08 231.9K
09:27 128.02 128.17 127.80 127.80 266.2K
09:28 127.61 127.66 127.11 127.12 151.7K
09:29 127.03 127.64 127.03 127.26 152.1K
09:30 127.25 127.25 126.92 126.99 266.6K
09:31 127.00 127.13 126.75 126.75 107.9K
09:32 126.75 126.80 126.11 126.11 380.0K
09:33 125.90 126.23 125.84 126.20 318.5K
09:34 126.33 126.48 126.11 126.33 121.2K
09:35 126.31 126.88 126.21 126.21 325.2K
09:36 126.21 126.21 125.55 125.55 398.2K
09:37 125.43 125.79 125.43 125.78 210.7K
09:38 125.66 125.66 125.29 125.29 221.3K
09:39 125.30 125.30 124.44 124.44 377.6K
09:40 124.63 124.63 124.32 124.40 282.3K
09:41 124.39 124.39 123.59 123.68 337.8K
09:42 123.84 123.90 123.68 123.86 149.6K
09:43 123.87 123.87 123.63 123.72 135.9K
09:44 123.93 124.05 123.18 123.18 493.9K
09:45 122.76 123.47 122.48 123.38 842.9K
09:46 123.38 123.44 123.00 123.01 319.8K
09:47 123.00 123.18 122.64 122.64 290.3K
09:48 122.81 122.89 122.77 122.80 133.4K
09:49 122.79 123.00 122.74 122.85 250.7K
09:50 122.96 123.08 122.96 122.96 137.9K
09:51 122.94 123.79 122.73 123.34 272.5K
09:52 123.27 123.51 123.26 123.26 134.9K
09:53 123.30 123.36 123.20 123.36 110.7K
09:54 123.30 123.51 123.26 123.31 52.1K
09:55 123.34 123.51 123.34 123.48 55.7K
09:56 123.48 123.53 123.37 123.41 57.3K
09:57 123.53 123.71 123.51 123.51 135.3K
09:58 123.48 123.48 123.25 123.25 84.7K
09:59 123.31 123.53 123.31 123.41 42.2K
10:00 123.31 123.31 123.10 123.19 51.1K
10:01 123.00 123.00 122.39 122.59 169.3K
10:02 122.49 122.49 122.20 122.37 81.7K
10:03 122.35 122.53 122.35 122.42 118.6K
10:04 122.42 122.47 122.13 122.15 150.6K
10:05 122.02 122.02 121.53 121.62 292.6K
10:06 121.67 121.85 121.66 121.70 141.0K
10:07 121.95 122.98 121.95 122.64 233.3K
10:08 122.86 123.45 122.75 123.31 146.2K
10:09 123.35 123.66 123.28 123.59 253.9K
10:10 123.50 123.70 123.50 123.63 183.7K
10:11 123.66 124.14 123.61 124.14 312.2K
10:12 124.19 124.19 123.91 124.09 118.6K
10:13 124.16 124.34 124.10 124.10 79.5K
10:14 124.27 124.27 123.31 123.31 226.3K
10:15 123.31 123.75 123.24 123.24 157.3K
10:16 122.92 122.92 122.45 122.55 151.2K
10:17 122.61 122.79 122.50 122.55 85.8K
10:18 122.50 122.50 122.35 122.41 35.1K
10:19 122.35 122.36 122.20 122.35 79.2K
10:20 122.35 122.40 122.01 122.09 199.5K
10:21 122.05 122.05 121.81 121.85 81.8K
10:22 121.85 121.85 121.69 121.70 52.8K
10:23 121.65 122.49 121.65 122.40 106.1K
10:24 122.32 122.45 122.31 122.42 139.5K
10:25 122.49 122.49 122.25 122.25 80.0K
10:26 122.22 122.34 122.10 122.18 48.0K
10:27 122.19 122.30 122.18 122.26 32.6K
10:28 122.28 122.28 122.07 122.09 52.1K
10:29 122.06 122.12 121.92 122.06 55.7K
10:30 122.05 122.29 122.05 122.29 17.7K
10:31 122.35 122.40 122.00 122.07 63.3K
10:32 122.00 122.07 121.89 122.04 50.1K
10:33 122.03 122.49 122.03 122.49 49.8K
10:34 122.44 122.63 122.44 122.58 68.0K
10:35 122.60 122.90 122.60 122.85 108.2K
10:36 123.09 123.09 122.62 122.62 88.8K
10:37 122.60 122.76 122.60 122.73 12.6K
10:38 122.70 122.91 122.55 122.65 162.3K
10:39 122.62 122.69 122.60 122.60 27.8K
10:40 122.60 122.62 122.52 122.52 14.9K
10:41 122.52 122.68 122.52 122.67 24.1K
10:42 122.69 122.79 122.69 122.74 13.4K
10:43 122.74 122.75 122.69 122.69 25.8K
10:44 122.66 122.66 122.45 122.45 19.6K
10:45 122.44 122.48 122.42 122.48 44.1K
10:46 122.54 122.65 122.49 122.58 11.8K
10:47 122.58 122.68 122.56 122.67 34.5K
10:48 122.60 122.75 122.60 122.71 18.7K
10:49 122.75 122.75 122.57 122.66 70.5K
10:50 122.66 122.66 122.45 122.46 29.1K
10:51 122.45 122.50 122.35 122.35 44.6K
10:52 122.34 122.34 122.12 122.12 26.2K
10:53 122.12 122.15 121.95 122.01 82.3K
10:54 122.01 122.30 122.01 122.18 37.6K
10:55 122.18 122.57 122.11 122.57 15.2K
10:56 122.57 122.57 122.07 122.07 62.8K
10:57 122.19 122.24 122.09 122.17 31.7K
10:58 122.09 122.13 122.09 122.13 12.6K
10:59 122.14 122.14 122.06 122.06 19.7K
11:00 122.10 122.19 122.04 122.16 27.2K
11:01 122.14 122.17 122.08 122.10 21.3K
11:02 122.15 122.15 122.11 122.12 38.9K
11:03 122.12 122.12 122.02 122.06 28.0K
11:04 122.11 122.13 122.02 122.02 57.6K
11:05 122.02 122.12 122.02 122.10 67.6K
11:06 122.10 122.10 121.80 121.97 139.8K
11:07 121.98 121.99 121.91 121.99 10.9K
11:08 122.03 122.05 121.95 121.99 9.7K
11:09 121.98 122.10 121.93 122.10 16.5K
11:10 122.10 122.14 122.04 122.08 10.8K
11:11 122.14 122.14 122.08 122.13 6.0K
11:12 122.08 122.16 122.08 122.16 12.5K
11:13 122.15 122.15 122.08 122.11 12.3K
11:14 122.12 122.15 122.11 122.15 10.2K
11:15 122.15 122.24 122.15 122.18 82.8K
11:16 122.22 122.22 122.11 122.11 40.7K
11:17 122.13 122.44 122.11 122.30 80.4K
11:18 122.29 122.29 122.17 122.24 62.7K
11:19 122.35 122.35 122.15 122.20 82.9K
11:20 122.05 122.31 122.05 122.31 62.7K
11:21 122.30 122.30 122.24 122.24 49.7K
11:22 122.25 122.32 122.24 122.25 42.2K
11:23 122.26 122.27 122.24 122.25 22.3K
11:24 122.25 122.25 122.19 122.19 41.5K
11:25 122.15 122.30 122.15 122.30 39.6K
11:26 122.30 122.30 122.24 122.29 21.7K
11:27 122.26 122.27 122.14 122.14 21.5K
11:28 122.14 122.14 122.10 122.10 28.8K
11:29 122.12 122.13 122.02 122.10 67.7K
11:30 122.11 122.22 122.05 122.05 69.0K
11:31 122.10 122.23 122.05 122.20 22.4K
11:32 122.20 122.21 122.18 122.20 36.3K
11:33 122.20 122.28 122.20 122.21 57.2K
11:34 122.20 122.20 122.13 122.17 8.3K
11:35 122.13 122.21 122.13 122.20 21.6K
11:36 122.20 122.23 122.11 122.11 36.0K
11:37 122.11 122.22 122.11 122.19 9.8K
11:38 122.20 122.20 122.10 122.11 41.8K
11:39 122.11 122.13 122.10 122.10 13.5K
11:40 122.09 122.11 122.09 122.11 5.4K
11:41 122.09 122.11 122.02 122.02 91.2K
11:42 122.00 122.09 122.00 122.09 16.3K
11:43 122.03 122.10 122.03 122.10 7.1K
11:44 122.10 122.11 122.08 122.08 10.1K
11:45 122.10 122.10 122.06 122.06 21.9K
11:46 122.07 122.07 121.76 121.76 74.9K
11:47 121.79 121.79 121.66 121.66 33.7K
11:48 121.70 121.73 121.66 121.70 39.6K
11:49 121.61 121.70 121.61 121.61 31.5K
11:50 121.62 121.90 121.62 121.79 27.7K
11:51 121.63 121.63 121.41 121.41 98.7K
11:52 121.40 121.48 121.39 121.45 31.1K
11:53 121.47 121.78 121.47 121.77 43.6K
11:54 121.70 121.77 121.70 121.77 11.1K
11:55 121.77 121.91 121.77 121.91 18.1K
11:56 121.95 122.07 121.94 121.99 26.6K
11:57 121.98 122.00 121.91 121.91 24.3K
11:58 121.82 121.94 121.82 121.91 15.6K
11:59 121.91 122.05 121.91 122.01 24.4K
12:00 122.02 122.04 121.93 121.93 79.0K
12:01 121.94 121.94 121.83 121.86 7.5K
12:02 121.85 122.38 121.85 122.13 581.9K
12:03 122.13 122.13 121.83 122.07 108.9K
12:04 122.19 122.19 122.01 122.10 17.9K
12:05 122.16 122.21 122.15 122.17 43.3K
12:06 122.17 122.17 121.98 121.98 26.7K
12:07 121.98 121.99 121.91 121.99 5.9K
12:08 121.99 122.00 121.99 122.00 11.8K
12:09 121.99 122.10 121.99 122.00 18.9K
12:10 121.97 121.97 121.90 121.92 6.2K
12:11 121.92 122.00 121.92 121.93 70.5K
12:12 121.94 121.98 121.92 121.98 9.6K
12:13 121.93 122.05 121.93 122.05 6.7K
12:14 122.05 122.05 121.99 122.00 12.4K
12:15 121.99 122.02 121.99 122.00 10.8K
12:16 121.99 122.00 121.94 121.94 17.8K
12:17 121.95 122.00 121.95 122.00 4.9K
12:18 122.00 122.20 121.94 121.94 45.8K
12:19 121.95 122.12 121.95 122.12 70.3K
12:20 122.05 122.12 121.95 121.97 32.1K
12:21 121.97 122.00 121.92 121.93 2.8K
12:22 122.00 122.00 121.93 121.94 1.8K
12:23 121.95 122.00 121.95 122.00 4.8K
12:24 121.99 121.99 121.83 121.84 34.5K
12:25 121.86 121.97 121.86 121.90 10.2K
12:26 121.90 121.99 121.90 121.93 1.4K
12:27 121.99 122.00 121.93 122.00 29.2K
12:28 121.97 122.00 121.94 122.00 11.6K
12:29 122.00 122.00 121.98 121.98 9.1K
12:30 121.93 121.96 121.79 121.81 33.8K
12:31 121.90 121.90 121.86 121.86 7.6K
12:32 121.90 121.95 121.84 121.84 35.8K
12:33 121.90 121.98 121.83 121.92 5.1K
12:34 121.93 121.95 121.87 121.92 5.0K
12:35 121.92 121.92 121.86 121.86 6.9K
12:36 121.85 121.85 121.67 121.67 12.0K
12:37 121.74 121.81 121.70 121.81 10.8K
12:38 121.80 121.81 121.68 121.70 17.2K
12:39 121.63 121.80 121.63 121.72 24.6K
12:40 121.70 121.75 121.69 121.69 7.5K
12:41 121.70 121.73 121.66 121.70 10.7K
12:42 121.72 121.72 121.60 121.60 16.9K
12:43 121.61 121.63 121.56 121.61 34.1K
12:44 121.62 121.73 121.62 121.68 17.1K
12:45 121.75 121.83 121.70 121.77 9.2K
12:46 121.70 121.76 121.70 121.73 5.4K
12:47 121.76 121.76 121.62 121.70 25.1K
12:48 121.70 121.82 121.70 121.79 8.3K
12:49 121.79 121.79 121.72 121.73 22.7K
12:50 121.72 121.80 121.72 121.77 6.4K
12:51 121.75 121.79 121.70 121.70 7.1K
12:52 121.69 121.75 121.45 121.49 42.2K
12:53 121.31 121.39 120.79 120.90 288.2K
12:54 120.98 121.37 120.95 121.35 39.3K
12:55 121.35 121.36 121.23 121.24 25.7K
12:56 121.25 121.39 121.13 121.23 1,135.8K
12:57 121.20 121.20 121.00 121.01 25.7K
12:58 120.99 120.99 120.70 120.99 92.1K
12:59 120.99 121.14 120.81 120.81 84.8K
13:00 120.81 120.90 120.71 120.71 40.6K
13:01 120.71 120.78 120.65 120.66 16.4K
13:02 120.66 120.96 120.66 120.70 94.5K
13:03 120.66 120.90 120.60 120.87 42.3K
13:04 120.90 120.90 120.81 120.87 11.0K
13:05 120.83 120.85 120.70 120.71 19.8K
13:06 120.76 120.76 120.66 120.66 13.4K
13:07 120.71 120.85 120.71 120.80 7.8K
13:08 120.80 120.80 120.72 120.73 11.6K
13:09 120.76 120.79 120.72 120.79 10.7K
13:10 120.76 120.96 120.76 120.96 52.5K
13:11 120.84 121.15 120.84 121.10 75.7K
13:12 121.06 121.06 120.89 120.89 35.6K
13:13 120.86 120.89 120.84 120.86 5.5K
13:14 120.86 120.92 120.85 120.87 88.1K
13:15 120.86 120.86 120.79 120.85 6.8K
13:16 120.81 120.81 119.84 119.84 960.3K
13:17 119.76 120.10 119.76 119.81 150.0K
13:18 119.88 119.89 119.63 119.64 196.8K
13:19 119.64 119.80 119.59 119.77 175.6K
13:20 119.70 119.99 119.64 119.97 74.3K
13:21 119.98 120.00 119.90 120.00 76.2K
13:22 120.00 120.00 119.77 119.90 22.1K
13:23 119.94 119.94 119.85 119.87 30.7K
13:24 119.86 119.86 119.79 119.80 19.6K
13:25 119.79 120.00 119.74 119.86 72.1K
13:26 119.66 119.85 119.66 119.79 47.2K
13:27 119.79 119.95 119.76 119.95 25.6K
13:28 119.91 119.93 119.76 119.76 49.2K
13:29 119.76 119.76 119.53 119.53 36.3K
13:30 119.59 119.76 119.59 119.62 35.0K
13:31 119.69 119.69 119.58 119.58 27.4K
13:32 119.55 119.57 119.40 119.50 85.2K
13:33 119.46 119.46 119.20 119.20 140.7K
13:34 119.10 119.40 118.92 119.29 243.8K
13:35 119.35 119.39 119.29 119.39 57.3K
13:36 119.39 119.57 119.39 119.57 33.0K
13:37 119.56 119.66 119.45 119.45 31.6K
13:38 119.45 119.61 119.38 119.61 15.0K
13:39 119.56 119.83 119.56 119.82 68.7K
13:40 119.82 119.82 119.76 119.76 20.9K
13:41 119.80 119.80 119.67 119.72 32.2K
13:42 119.72 119.72 119.58 119.58 53.4K
13:43 119.56 119.69 119.51 119.64 18.3K
13:44 119.76 119.76 119.66 119.66 6.8K
13:45 119.70 119.75 119.70 119.74 15.7K
13:46 119.72 119.75 119.71 119.71 14.0K
13:47 119.66 119.70 119.66 119.70 6.9K
13:48 119.66 119.69 119.37 119.40 41.8K
13:49 119.35 119.38 119.20 119.32 24.0K
13:50 119.30 119.40 119.30 119.40 7.0K
13:51 119.40 119.45 119.40 119.42 7.3K
13:52 119.20 119.27 119.08 119.17 387.7K
13:53 119.26 119.26 118.95 119.25 96.9K
13:54 119.26 119.26 119.00 119.01 41.4K
13:55 119.03 119.07 118.99 119.05 47.5K
13:56 119.01 119.01 118.90 118.97 16.2K
13:57 118.93 118.96 118.91 118.96 76.3K
13:58 118.96 119.07 118.96 119.00 92.0K
13:59 119.00 119.00 119.00 119.00 30.0K
14:00 119.00 119.00 118.93 118.99 53.0K
14:01 119.00 119.02 118.99 119.02 48.8K
14:02 119.01 119.05 118.99 119.05 69.8K
14:03 119.00 119.01 118.98 118.99 48.3K
14:04 119.00 119.00 118.99 118.99 73.0K
14:05 119.00 119.00 119.00 119.00 67.8K
14:06 119.00 119.02 118.99 119.00 24.7K
14:07 119.00 119.00 118.99 118.99 28.1K
14:08 118.96 119.00 118.96 119.00 51.0K
14:09 119.00 119.21 118.99 119.17 91.3K
14:10 119.18 119.20 119.10 119.15 38.2K
14:11 119.15 119.20 119.15 119.19 30.2K
14:12 119.19 119.36 119.19 119.33 54.6K
14:13 119.38 119.44 119.33 119.34 27.3K
14:14 119.34 119.34 119.00 119.00 35.1K
14:15 118.99 119.10 118.93 119.10 31.8K
14:16 119.10 119.10 118.96 119.00 33.9K
14:17 119.00 119.05 118.98 119.05 23.5K
14:18 119.10 119.53 119.10 119.53 33.7K
14:19 119.59 119.79 119.45 119.45 67.0K
14:20 119.45 119.50 119.40 119.46 29.0K
14:21 119.48 119.55 119.42 119.42 41.7K
14:22 119.50 119.55 119.50 119.51 37.2K
14:23 119.51 119.54 119.50 119.50 24.4K
14:24 119.50 119.72 119.48 119.71 30.8K
14:25 119.62 119.70 119.52 119.56 16.3K
14:26 119.56 119.60 119.50 119.50 25.7K
14:27 119.52 119.55 119.48 119.55 28.7K
14:28 119.55 119.72 119.55 119.72 43.6K
14:29 119.71 119.71 119.57 119.67 49.8K
14:30 119.67 119.72 119.67 119.72 25.7K
14:31 119.75 119.99 119.75 119.99 54.1K
14:32 119.97 119.97 119.71 119.74 71.9K
14:33 119.71 119.82 119.68 119.75 11.9K
14:34 119.75 119.80 119.70 119.72 20.6K
14:35 119.65 119.65 119.31 119.31 55.0K
14:36 119.31 119.35 119.31 119.35 26.3K
14:37 119.34 119.34 118.78 118.91 166.1K
14:38 118.87 118.97 118.85 118.93 54.6K
14:39 118.92 119.00 118.64 119.00 46.1K
14:40 118.92 119.00 118.90 118.99 30.0K
14:41 118.96 119.04 118.96 118.98 31.9K
14:42 119.00 119.00 118.91 118.91 25.8K
14:43 118.92 119.00 118.92 118.94 87.7K
14:44 118.95 119.25 118.95 119.00 60.7K
14:45 119.00 119.00 118.96 118.99 56.6K
14:46 119.02 119.10 118.99 118.99 54.4K
14:47 119.00 119.00 118.91 118.98 26.4K
14:48 118.96 119.03 118.95 119.01 32.0K
14:49 118.99 118.99 118.90 118.91 19.3K
14:50 118.90 118.90 118.63 118.73 86.9K
14:51 118.79 118.79 118.52 118.54 122.3K
14:52 118.55 118.60 118.52 118.60 30.7K
14:53 118.55 118.60 118.50 118.50 60.4K
14:54 118.49 118.60 118.49 118.50 61.8K
14:55 118.50 118.50 118.26 118.32 282.2K
14:56 118.20 118.50 118.20 118.50 97.0K
14:57 118.50 118.50 118.43 118.48 35.1K
14:58 118.48 118.52 118.48 118.50 65.9K
14:59 118.50 118.50 118.40 118.44 61.4K
15:00 118.44 118.60 118.44 118.49 100.0K
15:01 118.55 118.60 118.50 118.54 113.3K
15:02 118.55 118.55 118.42 118.42 84.9K
15:03 118.48 118.55 118.45 118.55 52.2K
15:04 118.50 118.50 118.45 118.45 39.6K
15:05 118.45 118.45 118.32 118.35 43.9K
15:06 118.35 118.35 117.99 117.99 518.5K
15:07 117.96 118.37 117.96 118.26 112.2K
15:08 118.26 118.30 118.26 118.30 23.4K
15:09 118.29 118.45 118.24 118.40 146.6K
15:10 118.35 118.36 118.28 118.34 73.2K
15:11 118.28 118.35 118.27 118.35 63.7K
15:12 118.40 118.76 118.40 118.62 160.8K
15:13 118.62 119.05 118.62 118.91 309.2K
15:14 118.98 119.06 118.91 118.96 77.7K
15:15 118.96 118.98 118.91 118.95 105.7K
15:16 118.95 118.95 118.66 118.71 98.2K
15:17 118.75 118.81 118.73 118.75 58.6K
15:18 118.76 118.96 118.50 118.96 94.8K
15:19 118.95 119.03 118.85 118.92 214.0K
15:20 118.89 118.89 118.74 118.89 234.6K
15:21 118.88 119.04 118.88 118.97 37.8K
15:22 118.95 119.00 118.90 118.93 64.5K
15:23 118.93 118.94 118.90 118.93 36.3K
15:24 118.93 118.93 118.54 118.67 259.8K
15:25 118.77 118.87 118.70 118.87 76.4K
15:26 118.84 118.84 118.57 118.66 100.1K
15:27 118.68 118.75 118.61 118.66 103.5K
15:28 118.70 118.83 118.67 118.83 72.3K
15:29 118.82 118.85 118.59 118.59 231.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし