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
09:07 120.90 120.90 120.90 120.90 20.5K
09:15 120.66 121.08 120.55 120.79 161.7K
09:16 120.82 121.19 120.82 121.19 36.3K
09:17 121.06 121.06 120.73 120.73 52.8K
09:18 120.65 120.90 120.52 120.90 59.3K
09:19 120.79 121.24 120.79 121.24 39.9K
09:20 121.19 121.50 121.19 121.49 52.4K
09:21 121.56 121.74 121.56 121.63 66.1K
09:22 121.67 121.94 121.67 121.91 71.2K
09:23 121.98 122.15 121.98 122.15 57.1K
09:24 122.23 122.45 122.23 122.45 178.6K
09:25 122.40 122.40 121.99 122.14 79.8K
09:26 122.25 122.27 122.14 122.22 46.3K
09:27 122.28 122.28 122.20 122.20 20.0K
09:28 122.20 122.22 122.03 122.14 37.8K
09:29 122.14 122.15 122.00 122.00 19.1K
09:30 122.02 122.22 122.02 122.07 28.9K
09:31 122.06 122.08 121.93 121.93 35.4K
09:32 121.98 122.10 121.96 122.01 12.8K
09:33 122.12 122.12 122.00 122.04 18.2K
09:34 122.13 122.44 122.07 122.44 29.1K
09:35 122.28 122.35 122.21 122.35 33.4K
09:36 122.38 122.40 122.24 122.40 35.1K
09:37 122.40 122.65 122.40 122.62 105.6K
09:38 122.62 122.79 122.53 122.53 42.3K
09:39 122.60 122.75 122.53 122.53 34.0K
09:40 122.52 122.70 122.48 122.65 28.7K
09:41 122.63 122.63 122.39 122.60 92.9K
09:42 122.44 122.49 122.38 122.42 38.8K
09:43 122.39 122.53 122.31 122.53 72.5K
09:44 122.58 122.85 122.58 122.76 71.5K
09:45 122.76 122.76 122.60 122.60 21.7K
09:46 122.67 122.70 122.58 122.67 16.8K
09:47 122.65 122.90 122.65 122.90 26.9K
09:48 122.90 122.90 122.73 122.73 20.8K
09:49 122.77 122.77 122.67 122.75 11.6K
09:50 122.70 122.85 122.70 122.80 19.2K
09:51 122.80 122.82 122.75 122.82 25.7K
09:52 122.79 122.80 122.58 122.58 46.1K
09:53 122.50 122.50 122.24 122.24 26.3K
09:54 122.27 122.40 122.26 122.36 10.1K
09:55 122.40 122.47 122.37 122.37 7.7K
09:56 122.33 122.43 122.33 122.35 9.9K
09:57 122.35 122.35 122.26 122.26 11.5K
09:58 122.27 122.28 122.20 122.28 5.5K
09:59 122.26 122.45 122.26 122.38 12.8K
10:00 122.28 122.34 122.23 122.23 10.9K
10:01 122.36 122.37 122.29 122.29 29.8K
10:02 122.29 122.29 122.24 122.29 22.8K
10:03 122.38 122.43 122.36 122.36 38.9K
10:04 122.37 122.37 122.10 122.10 16.1K
10:05 122.09 122.25 122.09 122.25 6.8K
10:06 122.25 122.25 122.12 122.12 18.6K
10:07 122.17 122.17 122.01 122.10 15.9K
10:08 122.00 122.00 121.83 121.83 35.8K
10:09 121.90 121.90 121.78 121.81 34.5K
10:10 121.81 121.97 121.81 121.97 8.0K
10:11 121.97 121.97 121.89 121.94 10.3K
10:12 121.95 121.95 121.73 121.75 27.1K
10:13 121.80 121.80 121.71 121.75 9.8K
10:14 121.75 121.91 121.75 121.91 18.3K
10:15 122.00 122.00 121.95 121.95 19.4K
10:16 121.98 121.99 121.98 121.99 6.2K
10:17 121.99 122.00 121.95 121.95 26.1K
10:18 121.99 122.00 121.99 121.99 3.9K
10:19 121.99 121.99 121.94 121.94 12.6K
10:20 121.94 121.94 121.92 121.94 5.2K
10:21 121.92 122.34 121.92 122.34 50.2K
10:22 122.24 122.24 122.03 122.03 15.7K
10:23 122.03 122.04 122.01 122.04 6.1K
10:24 122.03 122.10 122.03 122.09 3.7K
10:25 122.08 122.08 121.99 122.07 13.1K
10:26 122.20 122.34 122.08 122.12 13.6K
10:27 122.03 122.16 122.03 122.11 2.2K
10:28 122.11 122.24 122.11 122.15 7.7K
10:29 122.08 122.19 122.08 122.19 1.8K
10:30 122.17 122.22 122.13 122.14 9.2K
10:31 122.22 122.22 122.10 122.21 8.9K
10:32 122.22 122.22 122.14 122.15 4.8K
10:33 122.18 122.22 122.14 122.21 9.7K
10:34 122.20 122.27 122.15 122.15 6.2K
10:35 122.15 122.16 122.10 122.14 9.7K
10:36 122.14 122.34 122.10 122.31 11.9K
10:37 122.35 122.39 122.35 122.39 11.3K
10:38 122.36 122.36 122.21 122.21 6.3K
10:39 122.21 122.29 122.21 122.26 8.6K
10:40 122.31 122.31 122.30 122.30 3.4K
10:41 122.38 122.38 122.24 122.28 5.8K
10:42 122.28 122.30 122.27 122.29 1.3K
10:43 122.30 122.40 122.27 122.27 17.8K
10:44 122.27 122.28 122.21 122.28 12.0K
10:45 122.27 122.28 122.27 122.27 3.1K
10:46 122.28 122.30 122.28 122.30 2.1K
10:47 122.30 122.33 122.30 122.33 1.4K
10:48 122.40 122.40 122.36 122.37 5.8K
10:49 122.39 122.40 122.39 122.40 6.9K
10:50 122.40 122.40 122.34 122.34 10.7K
10:51 122.30 122.34 122.30 122.31 6.5K
10:52 122.31 122.31 122.04 122.04 18.6K
10:53 122.00 122.16 122.00 122.16 13.5K
10:54 122.18 122.30 122.18 122.30 2.9K
10:55 122.29 122.43 122.29 122.40 11.8K
10:56 122.40 122.40 122.37 122.40 4.5K
10:57 122.40 122.59 122.40 122.52 143.9K
10:58 122.53 122.70 122.53 122.70 39.5K
10:59 122.80 122.85 122.75 122.77 92.7K
11:00 122.80 123.20 122.77 123.20 276.3K
11:01 123.24 123.30 123.10 123.20 93.2K
11:02 123.15 123.15 122.90 122.91 67.0K
11:03 122.90 123.18 122.90 123.15 65.9K
11:04 123.14 123.14 123.01 123.14 47.0K
11:05 123.10 123.15 123.04 123.10 15.9K
11:06 123.12 123.20 123.10 123.20 14.5K
11:07 123.20 123.20 123.14 123.20 14.2K
11:08 123.30 123.30 123.06 123.11 53.5K
11:09 123.08 123.08 122.92 123.00 39.4K
11:10 122.97 123.05 122.96 123.00 23.4K
11:11 123.00 123.09 123.00 123.02 14.3K
11:12 123.05 123.12 123.05 123.10 10.0K
11:13 123.13 123.44 123.13 123.39 107.3K
11:14 123.45 123.46 123.10 123.10 266.4K
11:15 123.24 123.32 123.16 123.23 54.2K
11:16 123.22 123.28 123.16 123.16 16.8K
11:17 123.10 123.10 123.00 123.10 23.7K
11:18 123.19 123.19 123.05 123.05 9.3K
11:19 123.09 123.18 123.08 123.14 10.7K
11:20 123.15 123.15 123.00 123.03 13.7K
11:21 123.09 123.09 123.00 123.09 9.7K
11:22 123.09 123.09 122.88 122.90 35.4K
11:23 122.96 123.00 122.90 123.00 9.8K
11:24 123.09 123.09 122.66 122.85 156.8K
11:25 122.88 122.98 122.82 122.85 28.3K
11:26 122.80 122.85 122.70 122.70 15.1K
11:27 122.75 122.75 122.68 122.70 5.9K
11:28 122.69 122.70 122.65 122.69 15.5K
11:29 122.69 122.76 122.59 122.76 10.9K
11:30 122.70 122.90 122.69 122.90 79.0K
11:31 122.90 122.90 122.77 122.82 11.6K
11:32 122.82 122.83 122.74 122.79 9.1K
11:33 122.80 122.80 122.65 122.65 10.9K
11:34 122.71 122.89 122.71 122.80 56.0K
11:35 122.87 123.00 122.80 123.00 15.7K
11:36 123.02 123.14 123.02 123.10 36.5K
11:37 123.10 123.10 123.00 123.09 14.3K
11:38 123.05 123.10 123.01 123.10 10.0K
11:39 123.10 123.10 123.02 123.05 11.8K
11:40 123.06 123.40 123.00 123.40 173.4K
11:41 123.40 123.41 123.35 123.40 18.2K
11:42 123.36 123.45 123.36 123.42 9.4K
11:43 123.42 123.80 123.42 123.80 210.0K
11:44 123.80 124.25 123.80 124.20 190.7K
11:45 124.31 124.31 123.98 124.11 117.1K
11:46 124.08 124.22 124.07 124.08 83.7K
11:47 124.07 124.18 124.02 124.18 69.3K
11:48 124.20 124.79 124.19 124.72 185.4K
11:49 124.65 124.76 124.61 124.62 122.3K
11:50 124.59 124.67 124.50 124.51 51.6K
11:51 124.49 124.57 124.31 124.31 62.1K
11:52 124.23 124.44 124.19 124.35 44.4K
11:53 124.40 124.40 124.25 124.30 26.2K
11:54 124.22 124.22 123.91 123.99 57.8K
11:55 123.96 124.19 123.96 124.19 48.6K
11:56 124.15 124.44 124.15 124.27 68.5K
11:57 124.27 124.32 124.20 124.20 12.5K
11:58 124.17 124.29 124.16 124.29 13.0K
11:59 124.29 124.30 124.12 124.12 48.7K
12:00 124.22 124.22 123.45 123.45 347.3K
12:01 123.40 123.75 123.40 123.68 103.7K
12:02 123.66 123.66 123.05 123.08 330.3K
12:03 123.00 123.24 122.90 123.24 74.8K
12:04 123.24 123.38 123.18 123.38 39.2K
12:05 123.38 123.42 123.38 123.40 23.6K
12:06 123.40 123.49 123.40 123.49 20.3K
12:07 123.49 123.70 123.49 123.59 23.2K
12:08 123.54 123.72 123.54 123.57 11.6K
12:09 123.65 123.72 123.59 123.70 14.5K
12:10 123.75 123.75 123.34 123.34 140.6K
12:11 123.35 123.69 123.35 123.69 59.8K
12:12 123.63 123.74 123.63 123.69 17.6K
12:13 123.70 123.71 123.43 123.43 35.3K
12:14 123.54 123.61 123.54 123.59 19.9K
12:15 123.60 123.64 123.55 123.55 6.8K
12:16 123.55 123.56 123.40 123.52 13.8K
12:17 123.50 123.50 123.42 123.42 21.6K
12:18 123.44 123.44 123.37 123.37 11.4K
12:19 123.37 123.37 123.25 123.29 15.2K
12:20 123.29 123.29 123.16 123.18 31.9K
12:21 123.18 123.41 123.18 123.37 20.3K
12:22 123.37 123.53 123.37 123.49 18.7K
12:23 123.50 123.50 123.24 123.28 31.8K
12:24 123.13 123.36 123.13 123.36 36.3K
12:25 123.32 123.38 123.29 123.37 11.0K
12:26 123.35 123.47 123.35 123.47 7.9K
12:27 123.41 123.44 123.41 123.44 14.7K
12:28 123.48 123.48 123.38 123.42 16.6K
12:29 123.48 123.56 123.45 123.53 21.5K
12:30 123.53 123.66 123.51 123.66 25.4K
12:31 123.66 123.68 123.46 123.63 22.1K
12:32 123.61 123.61 123.50 123.57 3.4K
12:33 123.55 123.65 123.55 123.63 11.1K
12:34 123.71 123.71 123.63 123.66 11.0K
12:35 123.65 123.66 123.54 123.66 6.4K
12:36 123.62 123.68 123.62 123.68 9.6K
12:37 123.68 123.68 123.61 123.61 7.3K
12:38 123.66 123.68 123.49 123.49 20.0K
12:39 123.53 123.54 123.45 123.45 11.5K
12:40 123.47 123.47 123.37 123.40 10.5K
12:41 123.40 123.60 123.40 123.55 7.2K
12:42 123.61 123.61 123.40 123.46 13.3K
12:43 123.47 123.59 123.46 123.57 11.2K
12:44 123.50 123.57 123.40 123.48 13.7K
12:45 123.43 123.60 123.43 123.54 16.7K
12:46 123.50 123.52 123.50 123.50 8.5K
12:47 123.51 123.51 123.46 123.47 1.9K
12:48 123.48 123.48 123.45 123.45 3.7K
12:49 123.47 123.47 123.31 123.36 9.4K
12:50 123.35 123.44 123.35 123.35 9.9K
12:51 123.35 123.47 123.35 123.46 3.4K
12:52 123.40 123.44 123.40 123.44 4.0K
12:53 123.38 123.44 123.38 123.38 5.5K
12:54 123.37 123.40 123.31 123.34 20.1K
12:55 123.34 123.40 123.32 123.40 8.4K
12:56 123.36 123.48 123.36 123.43 6.2K
12:57 123.39 123.45 123.35 123.36 3.2K
12:58 123.37 123.43 123.33 123.34 10.1K
12:59 123.38 123.65 123.38 123.65 36.3K
13:00 123.65 123.72 123.45 123.60 20.9K
13:01 123.55 123.55 123.51 123.51 4.8K
13:02 123.49 123.60 123.49 123.57 5.7K
13:03 123.55 123.57 123.49 123.49 8.5K
13:04 123.48 123.59 123.47 123.55 5.7K
13:05 123.59 123.59 123.51 123.55 8.7K
13:06 123.55 123.61 123.51 123.52 4.4K
13:07 123.52 123.61 123.52 123.60 13.4K
13:08 123.56 123.56 123.53 123.55 6.0K
13:09 123.53 123.55 123.53 123.54 2.5K
13:10 123.52 123.58 123.44 123.54 8.9K
13:11 123.54 123.62 123.51 123.55 3.4K
13:12 123.55 123.70 123.55 123.70 10.2K
13:13 123.70 123.70 123.44 123.59 10.4K
13:14 123.61 123.65 123.56 123.62 5.9K
13:15 123.62 123.65 123.59 123.59 3.1K
13:16 123.66 123.66 123.57 123.62 8.6K
13:17 123.58 123.67 123.58 123.67 2.5K
13:18 123.66 123.66 123.61 123.66 7.7K
13:19 123.66 123.66 123.64 123.64 31.5K
13:20 123.66 123.70 123.65 123.70 4.1K
13:21 123.69 123.90 123.69 123.90 170.8K
13:22 123.99 124.15 123.99 124.00 46.3K
13:23 124.01 124.01 123.69 123.91 28.7K
13:24 123.83 123.91 123.80 123.89 3.3K
13:25 123.92 123.92 123.82 123.83 3.9K
13:26 123.90 123.90 123.83 123.86 6.7K
13:27 124.00 124.02 123.90 123.92 42.3K
13:28 124.00 124.10 123.90 123.90 28.0K
13:29 124.06 124.08 123.79 123.95 142.9K
13:30 123.98 123.98 123.85 123.85 9.3K
13:31 123.87 123.90 123.80 123.85 4.0K
13:32 123.85 123.89 123.73 123.79 11.4K
13:33 123.76 123.79 123.73 123.74 4.1K
13:34 123.74 123.88 123.73 123.88 10.9K
13:35 123.71 123.75 123.63 123.75 33.4K
13:36 123.75 123.75 123.71 123.72 3.1K
13:37 123.72 123.72 123.61 123.68 7.1K
13:38 123.67 123.69 123.63 123.69 5.5K
13:39 123.65 123.69 123.62 123.62 4.3K
13:40 123.60 123.61 123.56 123.61 7.9K
13:41 123.60 123.60 123.51 123.52 6.1K
13:42 123.41 123.49 123.41 123.49 12.0K
13:43 123.50 123.50 123.40 123.48 9.1K
13:44 123.39 123.40 123.37 123.39 6.7K
13:45 123.39 123.40 123.36 123.39 7.2K
13:46 123.36 123.39 123.35 123.36 7.9K
13:47 123.36 123.39 123.33 123.33 8.5K
13:48 123.33 123.33 123.31 123.32 8.7K
13:49 123.32 123.36 123.31 123.36 8.8K
13:50 123.33 123.50 123.33 123.50 7.1K
13:51 123.50 123.59 123.50 123.50 2.8K
13:52 123.51 123.60 123.50 123.60 7.2K
13:53 123.60 123.75 123.52 123.67 5.4K
13:54 123.69 123.70 123.60 123.61 3.5K
13:55 123.62 123.68 123.58 123.60 6.9K
13:56 123.60 123.79 123.60 123.79 15.7K
13:57 123.76 123.76 123.68 123.68 6.8K
13:58 123.73 123.84 123.70 123.83 3.9K
13:59 123.77 123.95 123.65 123.95 118.9K
14:00 123.95 124.45 123.95 124.19 246.0K
14:01 124.19 124.20 123.73 123.77 176.0K
14:02 123.69 123.69 123.61 123.65 7.3K
14:03 123.65 123.67 123.54 123.60 25.3K
14:04 123.57 123.72 123.57 123.70 20.2K
14:05 123.70 123.70 123.61 123.63 2.1K
14:06 123.63 123.75 123.59 123.75 14.4K
14:07 123.75 123.75 123.74 123.74 2.3K
14:08 123.74 123.74 123.69 123.69 7.2K
14:09 123.77 123.81 123.69 123.69 11.8K
14:10 123.76 123.76 123.59 123.63 183.7K
14:11 123.66 123.75 123.61 123.75 6.7K
14:12 123.65 123.80 123.65 123.79 12.1K
14:13 123.79 123.84 123.68 123.75 16.4K
14:14 123.83 123.85 123.47 123.49 123.7K
14:15 123.49 123.49 123.36 123.38 29.5K
14:16 123.38 123.38 123.36 123.37 6.0K
14:17 123.37 123.39 123.21 123.21 47.8K
14:18 123.21 123.41 123.21 123.41 15.1K
14:19 123.48 123.72 123.48 123.66 35.5K
14:20 123.57 123.57 123.50 123.50 3.6K
14:21 123.57 123.66 123.49 123.63 17.7K
14:22 123.56 123.63 123.54 123.57 12.5K
14:23 123.62 123.62 123.53 123.62 16.5K
14:24 123.58 123.75 123.51 123.75 11.7K
14:25 123.75 123.78 123.65 123.78 12.6K
14:26 123.79 123.88 123.75 123.88 7.4K
14:27 123.84 123.94 123.84 123.92 12.9K
14:28 123.92 123.94 123.88 123.94 13.8K
14:29 123.87 124.37 123.87 124.37 33.1K
14:30 124.37 124.59 124.37 124.58 95.3K
14:31 124.51 124.73 124.51 124.60 106.3K
14:32 124.52 124.65 124.47 124.48 27.9K
14:33 124.54 124.54 124.37 124.45 30.3K
14:34 124.45 124.45 123.95 123.95 188.0K
14:35 123.95 124.09 123.64 123.64 149.0K
14:36 123.74 123.80 123.66 123.68 40.9K
14:37 123.68 123.80 123.67 123.80 12.5K
14:38 123.79 123.87 123.63 123.72 40.6K
14:39 123.70 123.74 123.66 123.66 12.9K
14:40 123.68 123.68 123.61 123.61 25.6K
14:41 123.61 123.64 123.50 123.50 40.0K
14:42 123.50 123.50 123.31 123.36 24.0K
14:43 123.38 123.40 123.31 123.39 9.9K
14:44 123.18 123.33 123.18 123.32 69.7K
14:45 123.31 123.31 123.03 123.12 54.4K
14:46 123.06 123.17 123.04 123.17 12.5K
14:47 123.17 123.31 123.17 123.31 7.9K
14:48 123.32 123.32 123.08 123.08 28.5K
14:49 123.08 123.11 122.81 122.81 92.1K
14:50 122.87 122.87 122.45 122.45 101.8K
14:51 122.45 122.74 122.45 122.68 66.8K
14:52 122.71 122.71 122.62 122.64 39.7K
14:53 122.67 122.67 122.56 122.56 16.6K
14:54 122.57 122.63 122.56 122.60 13.4K
14:55 122.59 122.61 122.52 122.53 26.1K
14:56 122.64 122.88 122.64 122.80 99.4K
14:57 122.76 122.76 122.55 122.56 27.3K
14:58 122.55 122.75 122.55 122.62 42.1K
14:59 122.67 122.70 122.62 122.63 14.6K
15:00 122.63 122.97 122.63 122.85 17.2K
15:01 122.85 122.90 122.85 122.89 53.0K
15:02 122.87 122.88 122.85 122.85 25.9K
15:03 122.85 122.90 122.76 122.90 28.1K
15:04 122.90 122.90 122.87 122.89 12.1K
15:05 122.87 123.07 122.87 123.06 22.5K
15:06 123.05 123.10 122.95 123.10 31.4K
15:07 123.07 123.07 122.97 122.97 37.2K
15:08 122.97 123.00 122.97 122.98 22.4K
15:09 123.00 123.05 123.00 123.04 12.6K
15:10 123.03 123.03 123.01 123.01 26.2K
15:11 123.05 123.10 123.03 123.08 25.4K
15:12 123.08 123.19 123.08 123.14 48.7K
15:13 123.14 123.14 122.87 122.95 35.5K
15:14 122.91 122.91 122.64 122.84 60.9K
15:15 122.76 122.79 122.57 122.57 43.9K
15:16 122.68 122.68 122.51 122.59 77.8K
15:17 122.66 122.72 122.56 122.68 36.6K
15:18 122.71 122.71 122.51 122.60 58.6K
15:19 122.57 122.59 122.55 122.55 35.9K
15:20 122.56 122.56 122.44 122.55 101.5K
15:21 122.49 122.59 122.48 122.58 52.7K
15:22 122.60 122.68 122.60 122.66 37.2K
15:23 122.66 122.70 122.66 122.67 50.4K
15:24 122.70 122.88 122.70 122.86 35.7K
15:25 122.82 122.82 122.79 122.81 34.8K
15:26 122.83 122.84 122.77 122.77 66.5K
15:27 122.77 122.77 122.67 122.68 35.6K
15:28 122.65 122.65 122.43 122.43 131.8K
15:29 122.46 122.72 122.46 122.72 87.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし