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
09:07 126.37 126.37 126.37 126.37 7.6K
09:15 126.22 126.50 126.22 126.42 44.7K
09:16 126.42 126.42 126.30 126.41 25.0K
09:17 126.35 126.42 126.35 126.42 11.6K
09:18 126.38 126.40 126.19 126.30 66.8K
09:19 126.16 126.16 125.98 125.98 61.6K
09:20 125.97 126.23 125.79 126.08 27.9K
09:21 126.00 126.27 126.00 126.19 18.2K
09:22 126.16 126.26 126.16 126.26 14.5K
09:23 126.17 126.24 126.17 126.23 11.9K
09:24 126.22 126.22 125.98 126.13 11.1K
09:25 126.07 126.16 126.07 126.16 11.1K
09:26 126.20 126.27 125.92 125.92 50.0K
09:27 125.81 126.14 125.56 126.05 73.0K
09:28 126.09 126.38 126.09 126.37 25.9K
09:29 126.39 126.83 126.39 126.60 50.5K
09:30 126.50 126.65 126.50 126.55 17.9K
09:31 126.52 126.52 126.50 126.52 20.9K
09:32 126.52 126.52 126.25 126.25 23.9K
09:33 126.15 126.15 125.88 126.04 48.2K
09:34 126.04 126.09 125.99 126.03 17.6K
09:35 126.02 126.09 125.96 126.01 44.1K
09:36 126.01 126.01 125.97 125.97 36.2K
09:37 125.91 126.10 125.76 126.10 53.8K
09:38 126.10 126.60 126.10 126.48 37.5K
09:39 126.43 126.43 126.20 126.20 9.2K
09:40 126.20 126.23 126.11 126.23 62.8K
09:41 126.26 126.58 126.23 126.58 42.1K
09:42 126.63 126.68 126.50 126.61 25.1K
09:43 126.52 126.61 126.30 126.30 168.2K
09:44 126.26 126.50 126.25 126.50 17.9K
09:45 126.51 126.79 126.51 126.79 29.7K
09:46 126.88 127.70 126.88 127.52 196.3K
09:47 127.51 128.28 127.50 128.28 326.1K
09:48 128.19 128.19 127.73 127.73 83.7K
09:49 127.52 127.52 127.12 127.12 49.4K
09:50 127.21 127.48 126.90 127.47 53.2K
09:51 127.51 127.64 127.50 127.50 16.5K
09:52 127.50 127.55 127.50 127.52 6.2K
09:53 127.52 127.88 127.40 127.65 35.5K
09:54 127.65 128.03 127.65 127.97 55.2K
09:55 128.14 128.46 128.12 128.46 206.0K
09:56 128.50 128.50 128.40 128.41 58.8K
09:57 128.46 128.46 128.13 128.23 28.0K
09:58 128.23 128.25 128.03 128.25 37.4K
09:59 128.22 128.22 128.00 128.00 132.9K
10:00 127.99 128.40 127.84 128.30 74.9K
10:01 128.36 128.50 128.30 128.50 146.2K
10:02 128.50 128.59 128.27 128.30 41.1K
10:03 128.50 128.50 128.30 128.30 36.8K
10:04 128.25 128.30 128.13 128.30 22.6K
10:05 128.33 128.33 128.25 128.26 8.9K
10:06 128.25 128.31 128.13 128.31 22.4K
10:07 128.30 128.33 128.08 128.33 51.9K
10:08 128.27 128.48 128.05 128.30 196.5K
10:09 128.22 128.37 128.21 128.33 33.6K
10:10 128.40 128.45 128.31 128.36 13.7K
10:11 128.30 128.35 128.15 128.23 16.4K
10:12 128.29 128.29 128.10 128.16 5.3K
10:13 128.03 128.03 127.96 127.96 16.8K
10:14 127.96 128.26 127.96 128.20 34.2K
10:15 128.19 128.35 128.12 128.32 20.1K
10:16 128.35 129.50 128.35 129.50 661.4K
10:17 129.43 129.60 129.26 129.34 130.4K
10:18 129.18 129.35 128.93 128.93 44.2K
10:19 128.92 129.22 128.92 129.00 41.2K
10:20 129.03 129.36 129.00 129.28 67.9K
10:21 129.24 129.42 129.00 129.31 289.5K
10:22 129.48 130.31 129.48 130.31 647.6K
10:23 130.15 130.90 129.91 130.90 308.4K
10:24 130.83 131.91 130.83 131.86 730.8K
10:25 131.85 132.30 131.66 132.09 636.8K
10:26 131.91 131.93 131.26 131.26 235.0K
10:27 131.26 131.26 131.01 131.03 187.0K
10:28 131.01 131.39 131.00 131.34 177.2K
10:29 131.31 131.39 131.13 131.19 163.6K
10:30 131.19 131.19 130.81 130.81 138.3K
10:31 130.76 130.89 130.54 130.77 188.6K
10:32 131.10 132.09 131.10 132.05 311.6K
10:33 132.00 132.00 131.68 131.68 107.9K
10:34 131.60 132.12 131.60 132.12 437.3K
10:35 132.09 132.18 131.92 131.99 218.6K
10:36 131.90 131.98 131.58 131.89 124.4K
10:37 131.92 131.99 131.71 131.71 111.0K
10:38 131.70 132.10 131.62 132.10 512.9K
10:39 132.11 132.15 130.79 130.93 462.6K
10:40 130.88 130.88 130.72 130.74 166.3K
10:41 130.74 131.05 130.61 130.71 121.6K
10:42 130.69 130.70 130.36 130.54 191.3K
10:43 130.53 131.39 130.48 131.35 254.7K
10:44 131.39 131.59 131.36 131.56 138.2K
10:45 131.76 132.20 131.76 132.08 183.6K
10:46 132.00 132.00 131.80 131.88 69.2K
10:47 131.89 132.16 131.89 132.16 1,169.2K
10:48 132.38 132.80 132.31 132.79 560.8K
10:49 132.60 132.66 131.91 132.07 237.9K
10:50 132.07 132.17 131.47 131.47 209.0K
10:51 131.28 131.28 130.81 130.95 258.8K
10:52 130.90 131.15 130.90 130.93 110.0K
10:53 130.96 131.01 130.88 130.91 77.8K
10:54 130.89 131.16 130.89 131.06 51.1K
10:55 131.22 131.22 131.02 131.15 105.3K
10:56 131.22 131.44 131.18 131.35 57.4K
10:57 131.31 131.40 131.28 131.38 32.9K
10:58 131.39 131.60 131.05 131.52 87.6K
10:59 131.52 131.57 131.42 131.50 23.8K
11:00 131.50 131.50 131.40 131.48 47.2K
11:01 131.47 131.47 131.20 131.20 39.0K
11:02 131.20 131.20 131.00 131.00 81.4K
11:03 131.04 131.16 131.00 131.09 124.2K
11:04 131.10 131.30 131.00 131.30 22.7K
11:05 131.27 131.41 131.20 131.20 150.8K
11:06 131.20 131.20 131.13 131.20 26.6K
11:07 131.20 131.20 131.01 131.07 60.8K
11:08 131.08 131.08 130.93 131.06 32.5K
11:09 131.09 131.31 131.09 131.20 73.6K
11:10 131.15 131.22 131.00 131.15 41.6K
11:11 131.19 131.22 131.00 131.22 55.2K
11:12 131.27 131.34 131.13 131.20 44.1K
11:13 131.20 131.20 131.00 131.00 30.3K
11:14 130.93 131.06 130.90 130.99 99.4K
11:15 131.01 131.05 130.91 131.05 121.2K
11:16 130.99 131.00 130.99 130.99 27.7K
11:17 130.99 130.99 130.85 130.90 107.3K
11:18 130.85 130.85 130.61 130.61 47.3K
11:19 130.61 130.67 130.34 130.39 163.0K
11:20 130.35 130.53 130.35 130.50 119.0K
11:21 130.50 130.55 130.45 130.55 60.9K
11:22 130.54 130.61 130.50 130.61 115.2K
11:23 130.61 130.65 130.60 130.63 15.4K
11:24 130.63 130.65 130.60 130.60 38.2K
11:25 130.60 130.60 130.58 130.58 17.2K
11:26 130.58 130.58 130.40 130.51 77.3K
11:27 130.50 130.99 130.48 130.99 31.6K
11:28 131.00 131.00 130.93 130.94 51.9K
11:29 130.95 130.98 130.82 130.88 127.2K
11:30 130.87 130.87 130.46 130.69 270.7K
11:31 130.69 130.75 130.24 130.64 181.6K
11:32 130.66 130.90 130.63 130.82 14.3K
11:33 130.90 130.90 130.86 130.90 20.8K
11:34 130.93 130.95 130.93 130.94 14.2K
11:35 130.94 131.00 130.94 131.00 24.1K
11:36 131.00 131.04 130.95 131.00 27.6K
11:37 131.00 131.00 130.98 130.99 14.2K
11:38 130.99 131.08 130.99 131.07 42.9K
11:39 131.14 131.14 130.86 130.99 105.2K
11:40 131.00 131.10 130.95 131.10 22.1K
11:41 131.10 131.10 130.91 130.99 36.4K
11:42 130.71 130.77 130.58 130.70 183.2K
11:43 130.69 130.79 130.34 130.56 203.0K
11:44 130.57 130.78 130.57 130.73 34.4K
11:45 130.77 130.82 130.75 130.80 13.1K
11:46 130.85 130.92 130.84 130.91 16.7K
11:47 130.90 130.94 130.56 130.67 153.5K
11:48 130.68 130.70 130.35 130.39 170.4K
11:49 130.39 130.44 130.14 130.14 153.1K
11:50 130.15 130.19 130.05 130.05 183.3K
11:51 130.05 130.52 130.05 130.50 46.8K
11:52 130.49 130.50 129.71 129.84 256.1K
11:53 129.80 129.96 129.65 129.93 222.5K
11:54 129.95 130.00 129.95 129.95 25.4K
11:55 129.95 129.97 129.91 129.94 27.3K
11:56 129.92 130.00 129.86 129.86 680.9K
11:57 129.84 129.86 129.70 129.70 26.5K
11:58 129.61 129.61 129.25 129.28 399.4K
11:59 129.35 129.39 129.27 129.39 61.9K
12:00 129.36 129.39 129.30 129.35 32.1K
12:01 129.39 129.78 129.39 129.69 35.1K
12:02 129.69 129.69 129.60 129.66 17.0K
12:03 129.70 129.74 129.66 129.66 45.2K
12:04 129.68 129.78 129.65 129.78 21.5K
12:05 129.78 129.78 129.70 129.70 17.3K
12:06 129.70 129.72 129.66 129.72 15.9K
12:07 129.70 129.70 129.68 129.69 21.0K
12:08 129.66 129.69 129.63 129.69 17.4K
12:09 129.69 129.75 129.65 129.70 18.3K
12:10 129.70 129.70 129.67 129.67 20.1K
12:11 129.63 129.65 129.50 129.64 52.3K
12:12 129.64 129.65 129.60 129.65 13.7K
12:13 129.65 129.67 129.60 129.60 27.7K
12:14 129.59 129.59 129.51 129.54 11.8K
12:15 129.54 129.68 129.54 129.68 20.9K
12:16 129.67 129.67 129.55 129.55 19.7K
12:17 129.56 129.60 129.52 129.60 10.2K
12:18 129.60 129.64 129.59 129.59 15.4K
12:19 129.57 129.65 129.54 129.59 21.9K
12:20 129.58 129.60 129.54 129.56 18.1K
12:21 129.50 129.70 129.50 129.69 30.8K
12:22 129.77 129.77 129.74 129.74 16.4K
12:23 129.73 129.80 129.69 129.74 20.5K
12:24 129.74 129.77 129.68 129.69 12.6K
12:25 129.65 129.65 129.57 129.64 36.7K
12:26 129.60 129.70 129.60 129.60 18.3K
12:27 129.60 129.60 129.55 129.57 31.5K
12:28 129.58 129.59 129.53 129.58 12.6K
12:29 129.49 129.55 129.47 129.54 24.5K
12:30 129.54 129.70 129.53 129.65 25.2K
12:31 129.64 129.65 129.64 129.64 13.4K
12:32 129.65 129.69 129.64 129.66 10.3K
12:33 129.69 129.74 129.67 129.74 16.5K
12:34 129.74 129.85 129.72 129.72 22.7K
12:35 129.70 129.82 129.60 129.78 17.5K
12:36 129.79 129.79 129.65 129.65 21.1K
12:37 129.70 129.93 129.68 129.89 175.0K
12:38 129.89 129.99 129.87 129.99 18.6K
12:39 129.97 130.00 129.80 129.82 38.4K
12:40 129.80 129.87 129.65 129.65 36.8K
12:41 129.60 129.60 129.49 129.49 43.1K
12:42 129.50 129.63 129.50 129.63 16.8K
12:43 129.63 129.63 129.45 129.54 32.1K
12:44 129.57 129.60 129.55 129.59 10.4K
12:45 129.57 129.60 129.56 129.56 24.0K
12:46 129.55 129.55 129.53 129.55 15.5K
12:47 129.55 129.55 129.54 129.55 12.8K
12:48 129.54 129.58 129.54 129.58 17.0K
12:49 129.58 129.60 129.58 129.60 16.1K
12:50 129.59 129.71 129.59 129.60 20.7K
12:51 129.69 129.94 129.58 129.90 40.0K
12:52 129.90 129.90 129.80 129.81 14.6K
12:53 129.83 129.91 129.79 129.79 24.4K
12:54 129.79 129.90 129.78 129.87 14.3K
12:55 129.79 129.84 129.72 129.77 17.0K
12:56 129.77 129.80 129.71 129.80 13.5K
12:57 129.84 129.96 129.80 129.90 42.9K
12:58 129.85 129.90 129.75 129.75 13.6K
12:59 129.78 129.78 129.60 129.68 12.2K
13:00 129.68 129.73 129.65 129.73 22.5K
13:01 129.72 129.72 129.54 129.63 20.1K
13:02 129.62 129.73 129.60 129.73 21.5K
13:03 129.73 129.80 129.73 129.75 11.1K
13:04 129.78 129.80 129.70 129.75 19.6K
13:05 129.77 129.78 129.65 129.70 20.0K
13:06 129.70 129.80 129.68 129.79 10.6K
13:07 129.79 129.83 129.73 129.78 13.8K
13:08 129.78 129.80 129.62 129.65 12.9K
13:09 129.63 129.64 129.47 129.55 31.4K
13:10 129.55 129.65 129.52 129.65 13.3K
13:11 129.70 129.85 129.65 129.75 20.3K
13:12 129.75 129.85 129.72 129.85 26.5K
13:13 129.75 129.86 129.64 129.64 20.6K
13:14 129.61 129.76 129.61 129.70 12.2K
13:15 129.68 129.78 129.60 129.78 15.8K
13:16 129.77 129.80 129.67 129.80 21.1K
13:17 129.78 129.81 129.66 129.69 16.0K
13:18 129.73 129.75 129.65 129.70 11.1K
13:19 129.67 129.76 129.64 129.71 16.7K
13:20 129.76 129.79 129.58 129.73 828.2K
13:21 129.80 129.91 129.70 129.80 838.8K
13:22 129.80 130.00 129.77 129.88 363.0K
13:23 129.81 129.95 129.81 129.95 55.4K
13:24 129.95 129.99 129.87 129.99 83.7K
13:25 130.00 130.00 129.97 130.00 30.2K
13:26 129.99 129.99 129.89 129.94 20.0K
13:27 129.94 130.00 129.91 130.00 20.6K
13:28 129.98 130.05 129.97 130.05 146.3K
13:29 130.00 130.00 129.87 129.96 62.9K
13:30 130.00 130.00 129.92 129.95 48.8K
13:31 129.95 129.95 129.94 129.95 23.1K
13:32 129.94 130.60 129.94 130.60 147.9K
13:33 130.52 130.52 130.23 130.24 58.3K
13:34 130.25 130.25 130.00 130.09 32.8K
13:35 130.05 130.10 130.05 130.09 19.0K
13:36 130.07 130.10 130.03 130.06 18.4K
13:37 130.02 130.10 129.90 130.09 45.2K
13:38 130.09 130.10 129.94 130.07 16.8K
13:39 130.01 130.07 129.98 130.01 24.5K
13:40 130.00 130.00 129.99 130.00 13.7K
13:41 130.00 130.04 129.99 129.99 16.2K
13:42 130.00 130.00 129.97 130.00 18.2K
13:43 129.97 129.99 129.85 129.91 15.9K
13:44 129.94 129.99 129.91 129.95 11.3K
13:45 129.99 129.99 129.95 129.99 16.2K
13:46 129.99 130.05 129.97 130.00 50.4K
13:47 130.01 130.09 130.00 130.08 23.4K
13:48 130.20 130.20 129.91 129.99 238.0K
13:49 129.96 129.98 129.80 129.85 125.6K
13:50 129.88 129.99 129.74 129.99 26.8K
13:51 129.99 130.00 129.99 130.00 59.5K
13:52 129.99 129.99 129.94 129.95 30.5K
13:53 129.98 129.99 129.95 129.95 11.7K
13:54 129.99 130.00 129.94 129.99 33.4K
13:55 129.96 129.98 129.91 129.98 23.5K
13:56 129.85 129.96 129.80 129.96 15.1K
13:57 129.90 129.90 129.37 129.39 79.2K
13:58 129.39 129.48 129.12 129.12 77.5K
13:59 129.13 129.13 129.01 129.01 68.8K
14:00 129.13 129.15 129.02 129.04 43.4K
14:01 129.04 129.25 129.00 129.20 702.3K
14:02 129.19 129.40 129.17 129.37 88.9K
14:03 129.50 129.50 129.35 129.48 51.8K
14:04 129.48 129.60 129.45 129.60 84.4K
14:05 129.59 129.59 129.54 129.57 17.5K
14:06 129.57 129.71 129.57 129.71 15.2K
14:07 129.75 129.89 129.75 129.84 22.3K
14:08 129.87 129.87 129.51 129.51 34.5K
14:09 129.53 129.57 129.29 129.29 43.5K
14:10 129.27 129.40 129.16 129.40 55.4K
14:11 129.30 129.30 129.19 129.19 33.2K
14:12 129.19 129.20 129.18 129.18 42.2K
14:13 129.21 129.42 129.21 129.42 44.6K
14:14 129.37 129.37 129.25 129.28 30.5K
14:15 129.27 129.27 129.15 129.15 70.5K
14:16 129.10 129.20 129.10 129.20 32.8K
14:17 129.19 129.19 129.02 129.08 49.3K
14:18 129.05 129.15 129.03 129.11 39.0K
14:19 129.11 129.13 129.07 129.07 32.9K
14:20 129.07 129.08 129.05 129.05 38.8K
14:21 129.07 129.07 129.00 129.01 44.1K
14:22 129.01 129.09 129.00 129.08 510.8K
14:23 129.09 129.09 129.08 129.09 22.1K
14:24 129.08 129.09 129.05 129.06 32.2K
14:25 129.01 129.03 129.00 129.01 52.9K
14:26 129.01 129.01 129.00 129.00 30.4K
14:27 129.00 129.01 129.00 129.01 35.3K
14:28 129.01 129.22 129.00 129.16 58.7K
14:29 129.17 129.17 129.13 129.15 35.4K
14:30 129.15 129.15 129.01 129.05 35.1K
14:31 129.03 129.06 129.00 129.06 64.9K
14:32 129.07 129.14 129.05 129.14 43.4K
14:33 129.19 129.19 129.07 129.13 34.2K
14:34 129.12 129.12 129.07 129.09 29.3K
14:35 129.10 129.11 129.01 129.03 32.3K
14:36 129.03 129.04 129.00 129.04 48.0K
14:37 129.03 129.05 129.00 129.01 56.4K
14:38 129.01 129.01 129.00 129.01 43.2K
14:39 129.01 129.19 129.00 129.19 57.4K
14:40 129.16 129.18 129.01 129.01 42.0K
14:41 129.06 129.07 129.00 129.00 36.2K
14:42 129.03 129.03 129.00 129.03 36.3K
14:43 129.02 129.21 129.02 129.19 28.4K
14:44 129.20 129.20 129.01 129.10 21.0K
14:45 129.10 129.16 129.08 129.08 20.1K
14:46 129.11 129.11 129.00 129.00 96.8K
14:47 129.00 129.01 128.25 128.34 220.2K
14:48 128.32 128.45 128.00 128.04 102.6K
14:49 128.07 128.07 127.82 128.01 129.2K
14:50 128.03 128.07 127.91 128.05 101.6K
14:51 128.02 128.02 127.88 127.89 71.2K
14:52 127.88 127.90 127.72 127.75 75.0K
14:53 127.75 127.75 127.62 127.74 68.7K
14:54 127.74 127.74 127.34 127.40 93.2K
14:55 127.40 127.64 127.40 127.64 67.9K
14:56 127.64 127.75 127.60 127.75 32.0K
14:57 127.63 127.94 127.61 127.61 74.3K
14:58 127.66 127.66 127.45 127.49 87.6K
14:59 127.59 127.89 127.59 127.84 65.0K
15:00 127.89 128.09 127.77 127.93 114.7K
15:01 127.88 128.08 127.88 128.08 28.3K
15:02 128.13 128.13 127.80 127.80 54.3K
15:03 127.85 127.97 127.85 127.95 25.7K
15:04 127.95 127.95 127.80 127.80 40.7K
15:05 127.88 127.91 127.78 127.84 52.5K
15:06 127.87 127.92 127.80 127.80 32.3K
15:07 127.85 127.85 127.65 127.65 28.7K
15:08 127.69 127.91 127.69 127.91 37.3K
15:09 127.88 128.07 127.88 128.04 48.1K
15:10 128.01 128.01 127.85 127.85 65.1K
15:11 127.85 127.93 127.75 127.90 45.1K
15:12 127.89 127.89 127.72 127.72 41.9K
15:13 127.73 127.83 127.70 127.83 56.5K
15:14 127.80 127.85 127.80 127.85 51.5K
15:15 127.66 127.73 127.66 127.68 42.8K
15:16 127.66 127.66 127.50 127.50 115.3K
15:17 127.50 127.83 127.45 127.79 97.2K
15:18 127.81 127.85 127.77 127.83 95.4K
15:19 127.82 127.83 127.66 127.72 67.9K
15:20 127.70 127.88 127.70 127.88 107.9K
15:21 127.88 127.89 127.86 127.86 40.4K
15:22 127.85 127.85 127.79 127.84 88.9K
15:23 127.84 127.90 127.83 127.86 49.7K
15:24 127.87 127.87 127.78 127.80 85.1K
15:25 127.84 127.87 127.84 127.85 67.4K
15:26 127.86 127.86 127.79 127.80 52.3K
15:27 127.75 127.79 127.70 127.79 102.5K
15:28 127.79 127.90 127.65 127.90 160.8K
15:29 127.90 128.19 127.71 127.79 80.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし