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
09:08 120.00 120.00 120.00 120.00 83.6K
09:15 120.80 122.40 120.80 122.32 593.0K
09:16 122.24 122.75 122.12 122.69 498.7K
09:17 122.70 122.70 121.91 122.26 452.0K
09:18 122.36 122.89 122.29 122.89 459.4K
09:19 122.91 123.50 122.91 123.33 485.0K
09:20 123.32 123.32 122.89 122.92 338.1K
09:21 122.93 123.12 122.73 122.90 400.6K
09:22 122.97 123.38 122.97 123.25 187.3K
09:23 123.25 124.41 123.25 124.41 439.3K
09:24 123.71 123.71 123.33 123.45 533.0K
09:25 123.46 123.46 123.03 123.19 358.2K
09:26 123.10 123.38 123.10 123.38 142.1K
09:27 123.36 123.50 123.12 123.18 133.4K
09:28 123.24 123.40 123.02 123.38 200.2K
09:29 123.38 123.38 123.06 123.06 102.1K
09:30 123.06 123.06 122.76 122.76 157.4K
09:31 122.76 123.25 122.70 123.24 98.1K
09:32 123.15 123.37 123.15 123.37 53.8K
09:33 123.36 123.36 122.85 122.98 235.6K
09:34 122.96 123.00 122.86 122.94 52.8K
09:35 123.00 123.00 122.87 122.87 90.3K
09:36 122.82 122.95 122.82 122.85 45.9K
09:37 122.90 122.99 122.87 122.95 28.0K
09:38 122.97 122.97 122.83 122.83 82.8K
09:39 122.88 123.00 122.88 122.99 71.9K
09:40 122.91 123.00 122.91 122.93 53.8K
09:41 122.93 123.06 122.88 123.03 148.4K
09:42 123.15 123.15 122.88 122.89 116.3K
09:43 122.90 123.00 122.90 122.96 47.8K
09:44 122.99 122.99 122.88 122.88 46.7K
09:45 122.99 122.99 122.78 122.78 48.4K
09:46 122.83 122.83 122.74 122.78 56.1K
09:47 122.70 122.84 122.70 122.82 116.9K
09:48 122.90 122.90 122.72 122.75 79.8K
09:49 122.75 122.75 122.69 122.70 34.0K
09:50 122.72 122.98 122.70 122.93 101.8K
09:51 122.94 122.99 122.87 122.99 25.9K
09:52 123.07 123.40 123.03 123.34 150.4K
09:53 123.48 123.48 123.13 123.13 161.5K
09:54 123.20 123.20 122.95 123.00 54.0K
09:55 123.05 123.13 123.00 123.07 83.9K
09:56 123.06 123.13 122.96 122.96 32.5K
09:57 123.01 123.05 122.88 122.90 70.3K
09:58 122.88 123.13 122.88 123.00 64.6K
09:59 122.98 123.05 122.98 123.00 37.0K
10:00 122.99 123.14 122.99 123.14 34.6K
10:01 123.14 123.20 123.10 123.20 44.1K
10:02 123.20 123.35 123.20 123.35 54.6K
10:03 123.35 123.49 123.35 123.45 166.7K
10:04 123.46 123.50 123.29 123.37 99.3K
10:05 123.30 123.47 123.22 123.47 61.6K
10:06 123.50 123.55 123.49 123.49 54.9K
10:07 123.49 123.55 123.49 123.50 44.9K
10:08 123.49 123.50 123.47 123.50 24.2K
10:09 123.49 123.50 123.47 123.48 41.3K
10:10 123.50 123.53 123.48 123.48 37.3K
10:11 123.48 123.50 123.36 123.50 46.9K
10:12 123.47 123.50 123.46 123.50 24.5K
10:13 123.47 123.50 123.45 123.49 18.3K
10:14 123.48 123.76 123.45 123.70 114.7K
10:15 123.65 123.65 123.49 123.52 38.3K
10:16 123.50 123.50 123.35 123.50 26.0K
10:17 123.45 123.60 123.45 123.60 43.6K
10:18 123.61 123.70 123.55 123.55 53.1K
10:19 123.55 123.60 123.50 123.55 36.6K
10:20 123.53 123.53 123.37 123.45 57.3K
10:21 123.50 123.50 123.44 123.50 36.4K
10:22 123.50 123.55 123.48 123.50 19.2K
10:23 123.50 123.50 123.48 123.50 9.7K
10:24 123.61 123.65 123.49 123.55 43.6K
10:25 123.55 123.55 123.50 123.50 19.3K
10:26 123.50 123.58 123.48 123.55 71.5K
10:27 123.60 123.60 123.14 123.41 77.9K
10:28 123.34 123.42 123.33 123.36 11.2K
10:29 123.43 123.47 123.39 123.40 8.3K
10:30 123.39 123.47 123.39 123.44 14.5K
10:31 123.45 123.45 123.42 123.44 26.8K
10:32 123.46 123.46 123.40 123.40 28.4K
10:33 123.39 123.40 123.36 123.39 24.2K
10:34 123.40 123.40 123.38 123.40 15.0K
10:35 123.38 123.40 123.31 123.31 30.0K
10:36 123.32 123.39 123.32 123.37 18.7K
10:37 123.37 123.47 123.37 123.45 48.6K
10:38 123.47 123.50 123.40 123.46 16.9K
10:39 123.44 123.46 123.38 123.40 50.4K
10:40 123.38 123.39 123.25 123.30 18.4K
10:41 123.27 123.37 123.18 123.37 82.5K
10:42 123.33 123.33 123.08 123.08 24.4K
10:43 123.18 123.19 123.05 123.10 31.8K
10:44 123.19 123.21 123.01 123.21 39.7K
10:45 123.14 123.21 123.11 123.20 17.2K
10:46 123.12 123.25 123.12 123.21 8.7K
10:47 123.21 123.30 123.21 123.28 11.8K
10:48 123.28 123.35 123.23 123.23 16.6K
10:49 123.22 123.35 123.22 123.32 15.7K
10:50 123.39 123.39 123.32 123.34 12.9K
10:51 123.35 123.41 123.34 123.36 14.2K
10:52 123.41 123.43 123.36 123.43 18.5K
10:53 123.44 123.49 123.38 123.47 27.9K
10:54 123.47 123.48 123.40 123.45 17.8K
10:55 123.42 123.55 123.42 123.54 56.7K
10:56 123.55 123.55 123.54 123.54 33.1K
10:57 123.50 123.55 123.48 123.48 13.3K
10:58 123.48 123.49 123.45 123.45 13.9K
10:59 123.49 123.52 123.46 123.50 18.1K
11:00 123.46 123.54 123.42 123.47 24.1K
11:01 123.47 123.50 123.43 123.45 23.2K
11:02 123.45 123.45 123.42 123.43 7.8K
11:03 123.42 123.44 123.33 123.35 24.9K
11:04 123.35 124.42 123.35 124.31 555.6K
11:05 124.45 124.45 123.95 123.95 191.9K
11:06 123.84 124.29 123.84 124.29 107.9K
11:07 124.29 124.79 124.29 124.70 249.8K
11:08 124.64 125.44 124.64 125.44 528.8K
11:09 125.35 125.68 125.35 125.61 393.0K
11:10 125.80 126.40 125.80 126.30 689.5K
11:11 126.45 127.40 126.34 126.99 809.6K
11:12 127.10 127.21 126.50 126.50 495.6K
11:13 126.50 126.99 126.29 126.78 339.1K
11:14 126.75 126.80 126.29 126.30 335.6K
11:15 126.33 126.37 126.01 126.01 312.5K
11:16 125.98 125.98 125.62 125.68 407.9K
11:17 125.68 125.92 125.68 125.72 140.6K
11:18 125.65 125.71 125.57 125.71 94.1K
11:19 125.70 125.75 125.44 125.45 265.9K
11:20 125.49 125.49 124.61 124.61 381.3K
11:21 124.66 124.70 124.41 124.48 169.9K
11:22 124.34 124.49 124.26 124.30 202.4K
11:23 124.28 124.67 124.28 124.66 106.3K
11:24 124.53 124.79 124.48 124.79 82.9K
11:25 124.77 125.00 124.48 124.48 224.5K
11:26 124.49 124.51 124.32 124.33 64.9K
11:27 124.36 124.40 124.15 124.20 98.2K
11:28 124.29 124.51 124.29 124.32 54.6K
11:29 124.30 124.44 124.25 124.31 41.8K
11:30 124.29 124.38 124.27 124.35 46.5K
11:31 124.35 124.50 124.33 124.33 44.0K
11:32 124.33 124.33 124.05 124.05 92.3K
11:33 124.12 124.14 123.83 123.91 195.1K
11:34 123.88 123.89 123.75 123.85 96.9K
11:35 123.80 123.85 123.74 123.82 100.8K
11:36 123.80 123.80 123.60 123.70 88.0K
11:37 123.70 123.74 123.56 123.62 110.4K
11:38 123.65 123.74 123.63 123.74 20.6K
11:39 123.69 123.69 123.44 123.55 119.3K
11:40 123.50 123.80 123.50 123.80 74.5K
11:41 123.88 123.93 123.76 123.93 67.4K
11:42 123.80 123.86 123.61 123.86 118.6K
11:43 123.94 124.05 123.87 123.91 125.1K
11:44 123.91 124.05 123.91 123.95 44.7K
11:45 123.95 123.95 123.85 123.91 29.0K
11:46 123.91 124.00 123.91 124.00 18.4K
11:47 124.00 124.00 123.90 123.96 35.1K
11:48 123.96 123.96 123.72 123.72 42.2K
11:49 123.75 123.75 123.65 123.70 20.6K
11:50 123.62 123.70 123.62 123.67 18.2K
11:51 123.74 123.74 123.67 123.74 18.1K
11:52 123.74 123.74 123.66 123.66 18.3K
11:53 123.67 123.92 123.67 123.73 105.7K
11:54 123.76 123.76 123.66 123.71 18.0K
11:55 123.70 123.75 123.70 123.75 13.2K
11:56 123.75 123.80 123.71 123.71 19.2K
11:57 123.71 123.82 123.71 123.82 19.9K
11:58 123.84 123.86 123.71 123.72 40.8K
11:59 123.72 123.83 123.72 123.76 29.9K
12:00 123.76 123.84 123.72 123.80 28.1K
12:01 123.80 123.99 123.76 123.93 27.1K
12:02 123.93 123.93 123.89 123.90 13.6K
12:03 123.89 123.93 123.81 123.86 21.5K
12:04 123.93 123.99 123.93 123.95 12.0K
12:05 123.92 123.99 123.90 123.99 26.0K
12:06 124.05 124.11 123.91 123.91 46.5K
12:07 123.95 123.99 123.91 123.96 9.0K
12:08 123.96 124.11 123.95 124.07 43.0K
12:09 124.05 124.07 124.01 124.02 10.0K
12:10 124.04 124.19 124.03 124.13 26.5K
12:11 124.07 124.19 124.07 124.18 41.4K
12:12 124.11 124.29 124.06 124.15 83.2K
12:13 124.12 124.30 124.12 124.27 75.1K
12:14 124.28 124.45 124.28 124.30 65.5K
12:15 124.40 124.40 124.25 124.25 45.7K
12:16 124.25 124.25 124.21 124.25 25.3K
12:17 124.22 124.25 124.11 124.11 38.8K
12:18 124.44 124.44 124.25 124.26 108.0K
12:19 124.30 124.34 124.11 124.19 63.5K
12:20 124.11 124.24 124.11 124.13 18.9K
12:21 124.15 124.20 124.12 124.14 16.8K
12:22 124.20 124.29 124.17 124.29 13.6K
12:23 124.29 124.29 124.28 124.28 10.3K
12:24 124.27 124.28 124.27 124.28 5.7K
12:25 124.28 124.33 124.25 124.33 26.8K
12:26 124.26 124.29 124.26 124.29 8.1K
12:27 124.24 124.26 124.20 124.20 26.0K
12:28 124.20 124.29 124.19 124.29 36.4K
12:29 124.11 124.27 124.11 124.19 24.8K
12:30 124.19 124.20 124.16 124.16 16.7K
12:31 124.17 124.18 124.01 124.12 34.1K
12:32 124.09 124.09 124.03 124.07 22.1K
12:33 124.07 124.10 124.07 124.07 15.7K
12:34 124.10 124.14 124.07 124.10 21.6K
12:35 124.07 124.10 124.07 124.07 10.0K
12:36 124.07 124.10 124.07 124.08 7.7K
12:37 124.10 124.11 124.08 124.10 14.2K
12:38 124.10 124.10 124.01 124.07 49.4K
12:39 124.02 124.07 124.02 124.07 15.3K
12:40 124.07 124.07 124.04 124.05 7.6K
12:41 124.12 124.27 124.10 124.16 33.5K
12:42 124.12 124.20 124.11 124.20 11.6K
12:43 124.15 124.18 124.15 124.15 9.1K
12:44 124.18 124.18 124.16 124.17 8.7K
12:45 124.18 124.40 124.17 124.40 31.2K
12:46 124.42 124.42 124.17 124.25 17.6K
12:47 124.27 124.31 124.25 124.29 12.8K
12:48 124.30 124.36 124.15 124.29 19.4K
12:49 124.34 124.68 124.30 124.68 119.4K
12:50 124.67 124.67 124.49 124.53 29.6K
12:51 124.50 124.51 124.48 124.48 16.4K
12:52 124.48 124.50 124.11 124.11 119.1K
12:53 124.12 124.12 124.03 124.05 89.3K
12:54 124.04 124.05 124.03 124.04 13.4K
12:55 124.05 124.09 124.05 124.09 18.1K
12:56 124.09 124.12 124.09 124.12 28.6K
12:57 124.12 124.21 124.12 124.12 32.1K
12:58 124.13 124.22 124.12 124.20 36.6K
12:59 124.20 124.25 124.20 124.23 33.2K
13:00 124.23 124.25 124.22 124.22 16.3K
13:01 124.23 124.25 124.23 124.25 10.8K
13:02 124.25 124.40 124.20 124.24 43.6K
13:03 124.24 124.40 124.24 124.40 18.6K
13:04 124.33 124.37 124.26 124.37 20.7K
13:05 124.32 124.36 124.31 124.31 15.5K
13:06 124.33 124.33 124.31 124.32 16.1K
13:07 124.32 124.38 124.25 124.27 21.2K
13:08 124.27 124.34 124.27 124.30 21.9K
13:09 124.34 124.34 124.20 124.22 39.4K
13:10 124.20 124.25 124.19 124.24 23.8K
13:11 124.21 124.25 124.21 124.23 21.5K
13:12 124.23 124.34 124.23 124.34 23.5K
13:13 124.34 124.46 124.32 124.36 42.4K
13:14 124.38 124.48 124.38 124.46 43.2K
13:15 124.50 124.50 124.43 124.46 18.7K
13:16 124.45 124.49 124.44 124.44 23.9K
13:17 124.44 124.46 124.37 124.39 58.4K
13:18 124.39 124.40 124.31 124.32 36.1K
13:19 124.32 124.33 124.31 124.33 16.7K
13:20 124.33 124.33 124.14 124.21 41.7K
13:21 124.21 124.21 124.08 124.11 117.4K
13:22 124.11 124.12 123.99 124.00 118.9K
13:23 123.97 124.00 123.87 123.90 80.1K
13:24 123.93 123.95 123.85 123.85 46.6K
13:25 123.84 123.85 123.77 123.85 57.5K
13:26 123.85 124.07 123.85 124.00 56.0K
13:27 124.00 124.17 124.00 124.10 26.6K
13:28 124.10 124.10 124.05 124.05 22.1K
13:29 124.01 124.08 124.01 124.08 16.7K
13:30 124.09 124.09 124.04 124.06 42.0K
13:31 124.05 124.05 124.05 124.05 9.7K
13:32 124.06 124.09 124.06 124.09 19.6K
13:33 124.06 124.09 124.06 124.06 13.5K
13:34 124.07 124.10 124.06 124.08 31.2K
13:35 124.08 124.10 124.08 124.08 19.8K
13:36 124.07 124.07 123.83 123.85 78.7K
13:37 123.85 123.85 123.63 123.65 58.2K
13:38 123.59 123.59 122.74 122.74 487.1K
13:39 122.67 122.99 122.67 122.92 68.8K
13:40 122.93 122.93 121.99 121.99 868.6K
13:41 121.95 122.13 121.60 121.79 171.6K
13:42 121.85 121.85 120.93 120.93 1,034.5K
13:43 120.98 121.55 120.98 121.55 560.7K
13:44 120.94 121.28 120.94 121.27 338.9K
13:45 121.21 121.27 120.80 121.10 333.2K
13:46 121.05 121.20 120.85 120.99 135.9K
13:47 121.00 121.00 120.95 120.99 181.2K
13:48 120.99 120.99 120.82 120.82 80.5K
13:49 121.00 121.00 120.95 121.00 98.3K
13:50 120.96 121.47 120.96 121.26 129.7K
13:51 121.17 121.17 120.80 120.85 120.8K
13:52 120.84 120.84 120.00 120.02 1,016.7K
13:53 120.20 120.40 119.94 119.98 462.7K
13:54 120.00 120.00 119.81 120.00 134.2K
13:55 119.98 120.00 119.98 119.99 57.9K
13:56 119.99 120.00 119.91 120.00 45.8K
13:57 119.97 120.00 119.92 120.00 57.4K
13:58 120.18 120.45 120.18 120.26 272.0K
13:59 120.23 120.23 120.15 120.17 37.9K
14:00 120.20 120.34 120.20 120.34 19.8K
14:01 120.37 120.50 119.61 119.84 222.4K
14:02 119.74 119.94 119.71 119.71 85.2K
14:03 119.81 119.98 119.81 119.98 47.3K
14:04 120.00 120.00 119.70 119.70 70.4K
14:05 119.78 119.80 119.10 119.24 556.1K
14:06 119.26 119.40 119.18 119.35 110.8K
14:07 119.37 119.37 119.14 119.21 88.0K
14:08 119.22 119.45 119.22 119.41 67.8K
14:09 119.37 119.45 119.37 119.45 84.8K
14:10 119.53 119.68 118.82 118.82 195.1K
14:11 118.83 118.83 118.00 118.38 1,090.9K
14:12 118.34 118.80 118.34 118.71 82.0K
14:13 118.70 118.76 118.68 118.74 55.7K
14:14 118.75 118.97 118.74 118.94 62.5K
14:15 118.93 119.09 118.76 119.09 53.3K
14:16 118.90 119.07 118.90 119.05 44.4K
14:17 119.05 119.40 119.05 119.40 56.7K
14:18 119.38 119.52 119.26 119.26 139.6K
14:19 119.26 119.46 119.22 119.22 80.1K
14:20 119.33 119.40 119.28 119.34 39.3K
14:21 119.31 119.34 119.17 119.33 46.3K
14:22 119.34 119.55 119.34 119.54 48.1K
14:23 119.52 119.59 119.45 119.45 85.4K
14:24 119.46 119.46 119.32 119.40 32.7K
14:25 119.35 119.51 119.35 119.51 40.9K
14:26 119.50 119.64 119.39 119.39 69.1K
14:27 119.40 119.60 119.39 119.60 31.6K
14:28 119.60 119.67 119.56 119.60 82.2K
14:29 119.60 119.67 119.60 119.67 25.8K
14:30 119.67 119.84 119.67 119.82 68.6K
14:31 119.84 119.84 119.71 119.73 35.5K
14:32 119.74 119.83 119.74 119.83 17.2K
14:33 119.83 119.83 119.75 119.80 45.0K
14:34 119.80 119.80 119.50 119.50 63.6K
14:35 119.41 119.55 119.34 119.53 41.0K
14:36 119.53 119.53 119.48 119.53 9.8K
14:37 119.55 119.65 119.55 119.65 27.8K
14:38 119.60 119.65 119.59 119.61 34.4K
14:39 119.64 119.67 119.62 119.62 43.1K
14:40 119.62 119.72 119.62 119.69 15.0K
14:41 119.69 119.69 119.48 119.54 82.9K
14:42 119.60 119.70 119.57 119.59 48.9K
14:43 119.64 119.70 119.59 119.67 21.3K
14:44 119.63 119.65 119.61 119.65 28.2K
14:45 119.68 119.68 119.49 119.49 45.5K
14:46 119.50 119.50 119.15 119.22 150.9K
14:47 119.23 119.29 118.93 119.00 180.0K
14:48 118.99 118.99 118.85 118.95 39.3K
14:49 118.84 118.94 118.83 118.94 67.9K
14:50 118.95 119.09 118.87 118.94 93.5K
14:51 118.88 118.88 118.67 118.79 88.6K
14:52 118.71 118.71 118.60 118.66 57.0K
14:53 118.65 118.65 118.42 118.42 79.5K
14:54 118.41 118.41 118.29 118.30 148.3K
14:55 118.30 118.47 118.22 118.35 122.6K
14:56 118.35 118.35 118.01 118.05 146.6K
14:57 118.00 118.13 118.00 118.12 150.4K
14:58 118.06 118.24 118.06 118.24 46.2K
14:59 118.33 118.36 118.13 118.36 47.4K
15:00 118.06 118.28 117.94 117.94 340.3K
15:01 117.94 117.94 117.69 117.73 123.6K
15:02 117.80 117.80 117.59 117.67 193.4K
15:03 117.76 117.83 117.70 117.83 95.5K
15:04 117.89 117.97 117.86 117.97 110.3K
15:05 118.00 118.25 118.00 118.23 205.5K
15:06 118.22 118.39 118.22 118.29 126.8K
15:07 118.29 118.35 118.15 118.30 63.5K
15:08 118.35 118.46 118.35 118.42 56.7K
15:09 118.42 118.60 118.35 118.60 68.9K
15:10 118.61 119.15 118.56 119.00 324.5K
15:11 118.98 119.40 118.98 119.40 276.5K
15:12 119.44 119.48 119.13 119.48 272.5K
15:13 119.48 119.76 119.48 119.73 220.8K
15:14 119.65 119.80 119.60 119.80 130.7K
15:15 119.80 119.80 119.68 119.73 76.8K
15:16 119.73 119.73 119.52 119.64 166.7K
15:17 119.61 119.70 119.57 119.70 69.3K
15:18 119.75 119.86 119.75 119.85 158.7K
15:19 119.85 119.85 119.75 119.75 160.5K
15:20 119.72 119.79 119.68 119.78 195.5K
15:21 119.76 119.78 119.70 119.76 90.0K
15:22 119.89 120.00 119.83 119.83 243.0K
15:23 119.84 120.18 119.82 120.18 109.2K
15:24 120.05 120.37 120.01 120.30 226.2K
15:25 120.30 120.30 119.60 119.60 248.9K
15:26 119.64 119.95 119.63 119.95 41.4K
15:27 119.95 119.97 119.81 119.84 151.0K
15:28 119.84 119.84 119.56 119.70 170.7K
15:29 119.64 119.79 119.19 119.19 152.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし