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
09:07 123.48 123.48 123.48 123.48 39.1K
09:15 123.44 123.88 123.44 123.88 204.8K
09:16 124.16 124.71 124.16 124.49 273.2K
09:17 124.21 124.21 123.99 124.12 87.8K
09:18 124.41 125.00 124.38 125.00 230.1K
09:19 125.03 125.10 124.81 124.81 267.9K
09:20 124.80 124.92 124.35 124.35 217.8K
09:21 124.30 124.30 124.20 124.23 43.4K
09:22 124.23 124.48 124.20 124.48 80.5K
09:23 124.62 124.73 124.62 124.62 29.5K
09:24 124.44 124.52 123.96 123.96 155.5K
09:25 123.92 123.95 123.75 123.75 63.3K
09:26 123.73 123.73 123.60 123.63 46.4K
09:27 123.65 123.99 123.65 123.84 38.5K
09:28 123.83 123.83 123.75 123.78 32.6K
09:29 123.77 123.77 123.62 123.62 35.8K
09:30 123.64 124.26 123.62 124.25 272.6K
09:31 124.12 124.24 123.73 123.73 168.9K
09:32 123.65 123.69 123.65 123.65 38.5K
09:33 123.65 123.65 123.54 123.54 23.3K
09:34 123.46 123.48 123.35 123.42 71.2K
09:35 123.58 123.66 123.58 123.62 59.7K
09:36 123.62 123.62 123.58 123.60 13.5K
09:37 123.66 123.80 123.56 123.57 19.6K
09:38 123.66 123.71 123.57 123.57 23.2K
09:39 123.60 123.60 123.47 123.60 59.2K
09:40 123.59 123.60 123.41 123.44 54.9K
09:41 123.45 123.46 123.44 123.46 14.0K
09:42 123.50 123.71 123.35 123.40 20.4K
09:43 123.41 123.48 123.41 123.48 11.1K
09:44 123.50 123.54 123.50 123.54 6.7K
09:45 123.51 123.65 123.51 123.56 18.4K
09:46 123.55 123.60 123.14 123.25 71.8K
09:47 123.24 123.24 123.13 123.13 32.4K
09:48 122.89 122.89 122.62 122.62 137.5K
09:49 122.62 122.62 122.15 122.15 80.2K
09:50 122.10 122.10 121.94 122.06 109.0K
09:51 122.07 122.14 121.95 122.09 55.6K
09:52 122.19 122.35 122.19 122.24 31.1K
09:53 122.24 122.46 122.24 122.39 39.0K
09:54 122.40 122.50 122.40 122.41 37.8K
09:55 122.41 122.54 122.41 122.47 24.3K
09:56 122.48 122.55 122.24 122.55 42.7K
09:57 122.55 122.77 122.55 122.77 19.7K
09:58 122.77 122.88 122.77 122.83 22.6K
09:59 122.83 122.83 122.66 122.80 33.4K
10:00 122.85 122.97 122.75 122.75 47.3K
10:01 122.80 122.91 122.79 122.91 41.0K
10:02 122.90 122.97 122.76 122.80 39.1K
10:03 122.77 122.83 122.77 122.83 14.1K
10:04 122.94 123.00 122.94 123.00 20.2K
10:05 123.00 123.19 122.99 123.15 62.5K
10:06 123.18 123.18 123.02 123.02 37.9K
10:07 123.10 123.25 123.10 123.25 17.3K
10:08 123.22 123.28 123.21 123.28 15.8K
10:09 123.29 123.29 123.11 123.11 25.4K
10:10 123.12 123.18 123.12 123.18 15.7K
10:11 123.18 123.18 123.11 123.18 14.7K
10:12 123.15 123.18 123.12 123.18 10.5K
10:13 123.20 123.32 123.20 123.26 13.4K
10:14 123.33 123.33 123.20 123.28 30.6K
10:15 123.28 123.28 123.22 123.28 6.0K
10:16 123.28 123.28 123.18 123.18 24.3K
10:17 123.18 123.23 123.18 123.18 8.4K
10:18 123.13 123.13 123.01 123.07 13.8K
10:19 123.07 123.07 123.03 123.03 11.1K
10:20 123.03 123.05 122.95 123.05 61.0K
10:21 123.02 123.20 122.92 123.16 34.8K
10:22 123.00 123.22 123.00 123.22 20.6K
10:23 123.17 123.26 123.17 123.26 4.2K
10:24 123.19 123.19 123.02 123.15 19.7K
10:25 123.15 123.15 122.84 122.84 33.2K
10:26 122.75 122.75 122.62 122.63 23.5K
10:27 122.69 122.82 122.61 122.61 35.6K
10:28 122.60 122.94 122.60 122.94 6.7K
10:29 122.95 123.07 122.95 122.99 12.7K
10:30 122.99 122.99 122.84 122.85 7.9K
10:31 122.84 122.85 122.78 122.80 13.4K
10:32 122.84 122.95 122.81 122.95 14.7K
10:33 122.95 122.95 122.90 122.92 4.8K
10:34 122.95 122.95 122.90 122.95 9.0K
10:35 122.99 123.00 122.88 122.92 16.8K
10:36 122.90 122.90 122.88 122.88 8.3K
10:37 122.84 122.84 122.70 122.70 11.4K
10:38 122.70 122.95 122.70 122.95 15.9K
10:39 122.96 122.96 122.83 122.95 6.8K
10:40 122.99 122.99 122.79 122.88 5.5K
10:41 122.88 122.93 122.86 122.93 3.1K
10:42 122.93 122.93 122.76 122.79 12.1K
10:43 122.72 122.86 122.72 122.82 14.9K
10:44 122.88 122.88 122.88 122.88 2.2K
10:45 122.88 122.88 122.84 122.86 7.0K
10:46 122.82 122.84 122.81 122.84 10.4K
10:47 122.84 122.84 122.74 122.74 6.1K
10:48 122.79 122.88 122.79 122.88 4.5K
10:49 122.85 122.85 122.77 122.80 5.5K
10:50 122.82 122.83 122.77 122.83 7.4K
10:51 122.83 122.88 122.79 122.88 5.7K
10:52 122.87 122.88 122.86 122.86 9.2K
10:53 122.86 122.88 122.86 122.88 7.1K
10:54 122.85 122.85 122.70 122.71 17.9K
10:55 122.76 122.77 122.76 122.77 5.9K
10:56 122.77 122.88 122.77 122.87 8.9K
10:57 122.88 122.88 122.86 122.87 3.1K
10:58 122.87 122.93 122.87 122.93 2.7K
10:59 122.93 122.94 122.92 122.92 6.0K
11:00 122.92 123.00 122.92 123.00 5.1K
11:01 122.92 122.96 122.92 122.92 10.6K
11:02 122.94 122.99 122.92 122.93 4.6K
11:03 122.92 122.96 122.90 122.92 7.9K
11:04 122.92 122.92 122.70 122.70 17.4K
11:05 122.70 122.75 122.68 122.73 4.8K
11:06 122.76 122.78 122.62 122.62 16.7K
11:07 122.62 122.65 122.34 122.34 131.2K
11:08 122.34 122.63 122.23 122.63 117.5K
11:09 122.63 122.63 122.36 122.36 12.2K
11:10 122.44 122.46 122.41 122.42 6.6K
11:11 122.50 122.50 122.44 122.44 4.1K
11:12 122.42 122.48 122.42 122.47 8.7K
11:13 122.47 122.48 122.42 122.47 12.5K
11:14 122.44 122.44 122.31 122.31 13.6K
11:15 122.37 122.38 122.28 122.28 18.1K
11:16 122.35 122.35 122.28 122.29 5.7K
11:17 122.34 122.40 122.30 122.36 4.7K
11:18 122.40 122.45 122.29 122.33 15.1K
11:19 122.26 122.26 122.05 122.08 27.4K
11:20 122.10 122.13 122.09 122.13 14.7K
11:21 122.10 122.30 122.10 122.14 25.0K
11:22 122.20 122.63 122.18 122.55 27.8K
11:23 122.55 122.62 122.54 122.62 3.2K
11:24 122.56 122.63 122.56 122.58 6.7K
11:25 122.54 122.60 122.50 122.50 25.9K
11:26 122.50 122.59 122.50 122.50 4.6K
11:27 122.50 122.59 122.49 122.59 5.0K
11:28 122.53 122.60 122.53 122.54 9.2K
11:29 122.56 122.60 122.50 122.55 13.0K
11:30 122.55 122.55 122.55 122.55 2.2K
11:31 122.55 122.60 122.55 122.57 4.0K
11:32 122.62 122.64 122.61 122.61 9.2K
11:33 122.61 122.64 122.61 122.61 4.1K
11:34 122.64 123.05 122.53 123.04 275.1K
11:35 122.88 123.11 122.88 123.03 30.2K
11:36 123.09 123.23 123.09 123.23 15.4K
11:37 123.19 123.30 123.19 123.29 15.6K
11:38 123.25 123.29 123.19 123.25 13.8K
11:39 123.19 123.25 123.05 123.16 10.4K
11:40 123.17 123.63 123.17 123.60 74.0K
11:41 123.60 123.60 123.54 123.57 21.0K
11:42 123.60 123.65 123.60 123.64 16.4K
11:43 123.64 123.64 123.51 123.55 24.4K
11:44 123.54 123.60 123.54 123.56 6.5K
11:45 123.56 123.97 123.56 123.97 87.1K
11:46 123.99 123.99 123.57 123.94 263.1K
11:47 123.97 123.99 123.82 123.90 42.6K
11:48 123.85 124.29 123.85 124.22 47.5K
11:49 124.20 124.40 124.09 124.39 188.3K
11:50 124.39 124.54 124.02 124.04 553.4K
11:51 123.94 124.20 123.94 124.20 133.3K
11:52 123.90 123.91 123.50 123.70 232.3K
11:53 123.77 123.86 123.70 123.81 93.6K
11:54 123.80 123.99 123.75 123.99 14.9K
11:55 123.99 124.29 123.99 124.20 213.8K
11:56 124.16 124.19 123.96 124.00 200.8K
11:57 124.00 124.08 123.98 123.99 21.9K
11:58 124.00 124.06 123.99 124.02 4.3K
11:59 123.89 124.10 123.89 124.10 27.9K
12:00 124.10 124.20 123.78 123.78 172.8K
12:01 123.77 123.83 123.70 123.70 49.7K
12:02 123.70 123.70 123.60 123.61 36.3K
12:03 123.68 123.70 123.61 123.70 16.7K
12:04 123.72 123.82 123.68 123.82 6.8K
12:05 123.82 123.95 123.82 123.95 5.5K
12:06 123.88 123.96 123.83 123.85 19.3K
12:07 123.86 123.90 123.85 123.89 10.3K
12:08 123.85 123.89 123.74 123.79 33.2K
12:09 123.80 123.89 123.79 123.85 18.3K
12:10 123.85 123.85 123.74 123.74 15.0K
12:11 123.74 123.85 123.71 123.82 13.7K
12:12 123.85 123.90 123.84 123.90 14.4K
12:13 123.90 124.00 123.90 123.94 27.8K
12:14 123.99 123.99 123.94 123.98 12.6K
12:15 123.98 123.98 123.92 123.94 22.5K
12:16 123.91 123.95 123.91 123.91 4.3K
12:17 123.91 123.96 123.91 123.96 7.2K
12:18 123.98 124.03 123.98 124.00 5.5K
12:19 124.00 124.02 124.00 124.00 4.0K
12:20 124.00 124.10 124.00 124.07 12.5K
12:21 124.05 124.10 124.05 124.09 4.6K
12:22 124.07 124.10 124.05 124.05 15.7K
12:23 124.09 124.09 124.02 124.07 20.2K
12:24 124.08 124.50 124.08 124.44 220.2K
12:25 124.40 124.47 124.40 124.47 14.2K
12:26 124.45 124.47 124.32 124.38 19.4K
12:27 124.38 124.39 124.26 124.38 13.8K
12:28 124.31 124.35 124.31 124.34 13.2K
12:29 124.32 124.36 124.30 124.36 25.3K
12:30 124.36 124.40 124.31 124.31 25.9K
12:31 124.38 124.40 124.30 124.30 15.3K
12:32 124.30 124.30 124.24 124.26 15.0K
12:33 124.25 124.32 124.25 124.26 5.8K
12:34 124.30 124.39 124.29 124.33 6.3K
12:35 124.39 124.40 124.34 124.35 7.7K
12:36 124.35 124.39 124.34 124.38 8.5K
12:37 124.32 124.34 124.30 124.30 11.2K
12:38 124.34 124.34 124.22 124.22 8.9K
12:39 124.30 124.33 124.25 124.33 9.7K
12:40 124.30 124.44 124.27 124.27 75.3K
12:41 124.35 124.35 124.23 124.25 5.1K
12:42 124.27 124.31 124.23 124.23 6.3K
12:43 123.97 123.97 123.80 123.82 223.4K
12:44 123.82 123.93 123.80 123.93 13.1K
12:45 123.92 123.92 123.83 123.91 7.8K
12:46 123.90 124.00 123.90 123.94 8.7K
12:47 124.00 124.15 124.00 124.15 8.3K
12:48 124.11 124.13 124.11 124.12 18.0K
12:49 124.12 124.16 124.12 124.16 6.5K
12:50 124.10 124.10 124.02 124.05 10.4K
12:51 124.08 124.08 124.02 124.05 8.9K
12:52 124.10 124.15 124.09 124.09 8.2K
12:53 124.10 124.10 123.86 124.00 19.3K
12:54 123.97 124.09 123.97 124.03 22.8K
12:55 123.99 123.99 123.94 123.95 13.3K
12:56 123.95 123.95 123.85 123.85 7.0K
12:57 123.90 123.90 123.86 123.86 8.2K
12:58 123.86 123.89 123.85 123.86 10.2K
12:59 123.86 123.88 123.85 123.87 3.2K
13:00 123.87 123.95 123.87 123.95 7.7K
13:01 123.90 123.95 123.90 123.95 2.0K
13:02 123.95 123.95 123.91 123.94 6.8K
13:03 123.98 124.00 123.94 123.96 6.6K
13:04 123.96 123.98 123.96 123.96 13.8K
13:05 123.97 123.97 123.96 123.96 3.6K
13:06 123.96 124.00 123.96 124.00 5.9K
13:07 124.01 124.03 124.00 124.00 5.5K
13:08 124.07 124.07 124.01 124.01 3.9K
13:09 124.00 124.08 124.00 124.02 7.1K
13:10 124.10 124.14 124.05 124.08 11.0K
13:11 124.08 124.14 124.08 124.10 16.9K
13:12 124.10 124.14 124.08 124.08 6.6K
13:13 124.08 124.14 124.07 124.09 5.7K
13:14 124.08 124.14 124.05 124.05 8.6K
13:15 124.05 124.05 124.01 124.03 8.5K
13:16 124.00 124.12 124.00 124.05 59.1K
13:17 124.07 124.09 124.07 124.08 3.9K
13:18 124.09 124.23 124.08 124.21 23.0K
13:19 124.21 124.21 124.19 124.20 21.0K
13:20 124.19 124.20 124.16 124.20 8.3K
13:21 124.19 124.24 124.19 124.24 124.2K
13:22 124.00 124.27 124.00 124.26 121.3K
13:23 124.27 124.27 124.21 124.21 20.8K
13:24 124.21 124.22 124.10 124.12 18.3K
13:25 124.12 124.12 124.06 124.06 4.3K
13:26 124.05 124.06 124.02 124.03 5.7K
13:27 124.02 124.02 124.00 124.00 16.6K
13:28 124.00 124.02 124.00 124.00 6.4K
13:29 124.00 124.03 124.00 124.00 4.9K
13:30 124.00 124.05 124.00 124.00 7.6K
13:31 124.00 124.13 124.00 124.13 20.6K
13:32 124.19 124.24 124.13 124.22 15.3K
13:33 124.22 124.25 124.22 124.25 8.4K
13:34 124.24 124.77 124.24 124.60 271.4K
13:35 124.60 124.60 124.09 124.40 423.4K
13:36 124.45 124.45 124.22 124.25 195.6K
13:37 124.31 124.40 124.20 124.23 41.9K
13:38 124.23 124.23 124.17 124.17 20.2K
13:39 124.17 124.20 124.16 124.16 11.3K
13:40 124.16 124.17 124.15 124.15 8.5K
13:41 124.15 124.15 124.08 124.10 12.9K
13:42 124.10 124.10 124.01 124.04 15.6K
13:43 124.00 124.03 124.00 124.01 9.3K
13:44 124.01 124.03 124.01 124.03 8.5K
13:45 124.02 124.09 124.02 124.09 25.7K
13:46 124.09 124.09 124.05 124.08 5.3K
13:47 124.08 124.10 124.08 124.09 8.3K
13:48 124.10 124.10 124.09 124.10 3.6K
13:49 124.10 124.10 124.09 124.09 12.8K
13:50 124.11 124.11 124.08 124.08 14.7K
13:51 124.08 124.10 124.08 124.08 7.3K
13:52 124.10 124.10 124.08 124.08 37.2K
13:53 124.09 124.10 124.08 124.08 8.0K
13:54 124.09 124.10 124.07 124.07 6.9K
13:55 124.08 124.12 124.07 124.12 8.7K
13:56 124.08 124.12 124.07 124.07 4.0K
13:57 124.07 124.15 124.07 124.12 7.3K
13:58 124.12 124.14 124.07 124.14 6.6K
13:59 124.10 124.12 124.07 124.11 11.0K
14:00 124.10 124.13 124.10 124.11 3.8K
14:01 124.11 124.12 124.11 124.12 7.9K
14:02 124.11 124.14 124.10 124.10 7.4K
14:03 124.10 124.15 124.10 124.14 5.7K
14:04 124.11 124.15 124.11 124.14 4.9K
14:05 124.14 124.18 124.14 124.18 2.2K
14:06 124.18 124.18 124.06 124.11 56.6K
14:07 124.14 124.16 124.12 124.16 2.6K
14:08 124.18 124.18 124.15 124.18 6.7K
14:09 124.18 124.18 124.16 124.18 7.2K
14:10 124.19 124.21 124.18 124.21 10.0K
14:11 124.25 124.34 124.24 124.34 50.1K
14:12 124.34 124.45 124.34 124.42 33.0K
14:13 124.45 124.49 124.43 124.46 45.5K
14:14 124.46 124.55 124.45 124.55 46.5K
14:15 124.53 124.53 124.30 124.31 38.1K
14:16 124.27 124.30 124.21 124.29 4.7K
14:17 124.46 124.49 124.46 124.46 24.7K
14:18 124.46 124.46 124.34 124.42 22.3K
14:19 124.32 124.39 124.32 124.35 15.4K
14:20 124.37 124.40 124.35 124.35 10.4K
14:21 124.35 124.43 124.35 124.42 7.6K
14:22 124.41 124.41 124.16 124.16 22.5K
14:23 124.22 124.30 124.20 124.28 25.6K
14:24 124.28 124.43 124.28 124.35 9.8K
14:25 124.35 124.35 124.26 124.26 29.2K
14:26 124.30 124.30 124.26 124.30 8.9K
14:27 124.26 124.30 124.26 124.30 7.9K
14:28 124.30 124.32 124.30 124.30 10.0K
14:29 124.30 124.33 124.30 124.33 10.1K
14:30 124.34 124.35 124.30 124.34 16.3K
14:31 124.32 124.42 124.32 124.35 19.3K
14:32 124.35 124.49 124.35 124.49 19.3K
14:33 124.44 124.49 124.35 124.35 29.9K
14:34 124.35 124.40 124.16 124.40 58.2K
14:35 124.48 124.48 124.40 124.41 21.3K
14:36 124.41 124.46 124.41 124.41 7.6K
14:37 124.41 124.47 124.41 124.43 4.9K
14:38 124.43 124.45 124.21 124.31 219.3K
14:39 124.30 124.30 124.03 124.19 227.4K
14:40 124.19 124.19 124.10 124.13 25.3K
14:41 124.14 124.25 124.14 124.25 14.8K
14:42 124.25 124.45 124.25 124.45 31.6K
14:43 124.41 124.66 124.41 124.66 148.7K
14:44 124.70 124.70 124.50 124.58 298.6K
14:45 124.58 124.65 124.43 124.48 221.2K
14:46 124.48 124.48 124.41 124.46 15.1K
14:47 124.44 124.50 124.43 124.50 28.7K
14:48 124.52 124.68 124.52 124.65 37.9K
14:49 124.66 124.80 124.62 124.80 236.3K
14:50 124.80 124.80 124.70 124.74 50.9K
14:51 124.75 124.77 124.74 124.77 26.9K
14:52 124.75 124.78 124.50 124.50 187.3K
14:53 124.69 124.70 124.60 124.60 61.2K
14:54 124.60 124.67 124.60 124.67 28.1K
14:55 124.63 124.69 124.63 124.68 21.5K
14:56 124.68 124.74 124.65 124.74 27.8K
14:57 124.75 124.80 124.70 124.80 89.0K
14:58 124.88 125.37 124.88 125.10 443.9K
14:59 125.00 125.12 124.98 125.01 108.2K
15:00 125.01 125.01 124.73 124.73 89.6K
15:01 124.72 124.73 124.65 124.69 78.2K
15:02 124.67 124.72 124.63 124.63 74.0K
15:03 124.63 124.65 124.63 124.63 32.6K
15:04 124.63 124.65 124.60 124.64 35.2K
15:05 124.64 124.64 124.40 124.54 105.7K
15:06 124.54 124.62 124.50 124.60 52.5K
15:07 124.62 124.65 124.60 124.65 46.0K
15:08 124.65 124.80 124.65 124.80 56.3K
15:09 124.80 125.07 124.80 125.05 147.6K
15:10 125.03 125.03 124.75 124.94 181.6K
15:11 125.00 125.23 125.00 125.13 130.9K
15:12 125.12 125.25 124.93 124.93 246.5K
15:13 124.90 125.03 124.90 125.02 111.1K
15:14 125.03 125.14 124.90 124.90 131.2K
15:15 124.99 125.12 124.99 125.12 131.3K
15:16 125.20 125.26 125.20 125.26 106.9K
15:17 125.30 125.50 125.30 125.50 177.8K
15:18 125.50 125.55 125.19 125.22 238.7K
15:19 125.25 125.48 125.25 125.45 85.1K
15:20 125.46 125.46 124.90 124.92 249.8K
15:21 124.91 125.05 124.90 125.05 61.7K
15:22 125.18 125.37 125.09 125.20 113.8K
15:23 125.22 125.22 125.04 125.16 170.1K
15:24 125.15 125.55 125.15 125.52 266.6K
15:25 125.53 125.53 125.36 125.46 230.2K
15:26 125.45 125.56 125.45 125.55 127.3K
15:27 125.56 125.57 125.46 125.51 294.6K
15:28 125.51 125.60 125.45 125.45 427.4K
15:29 125.41 125.46 125.18 125.18 110.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし