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
09:07 127.84 127.84 127.84 127.84 17.8K
09:15 127.84 128.92 127.84 128.92 172.2K
09:16 128.82 130.19 128.82 129.96 393.0K
09:17 130.23 130.99 130.23 130.27 358.7K
09:18 130.27 130.40 129.96 130.38 367.8K
09:19 130.68 130.86 130.60 130.66 246.5K
09:20 130.73 131.20 130.20 130.20 398.6K
09:21 129.82 130.44 129.82 130.44 228.4K
09:22 130.31 130.31 129.90 129.98 96.2K
09:23 130.04 130.04 129.76 129.90 81.2K
09:24 129.81 129.99 129.81 129.99 47.7K
09:25 129.84 130.00 129.84 130.00 41.6K
09:26 129.94 130.68 129.94 130.67 90.0K
09:27 130.67 130.67 130.26 130.47 90.9K
09:28 130.40 130.69 130.35 130.54 66.5K
09:29 130.50 130.60 130.50 130.51 38.3K
09:30 130.50 130.90 130.50 130.90 73.2K
09:31 130.94 131.79 130.94 131.79 287.1K
09:32 132.22 133.91 132.22 133.91 1,217.1K
09:33 134.06 134.40 132.94 132.94 1,272.0K
09:34 132.77 132.97 131.80 132.11 625.2K
09:35 132.06 132.06 131.41 131.48 286.2K
09:36 131.47 132.42 131.47 132.12 248.9K
09:37 132.38 132.38 132.08 132.28 181.1K
09:38 132.01 132.79 132.01 132.60 303.5K
09:39 132.57 133.00 132.57 132.60 206.5K
09:40 132.59 132.84 131.84 131.95 175.5K
09:41 131.90 131.90 131.34 131.65 173.8K
09:42 131.69 131.69 131.23 131.32 66.8K
09:43 131.21 131.50 131.12 131.23 102.9K
09:44 131.20 131.71 131.15 131.71 77.1K
09:45 131.61 131.69 131.24 131.24 63.9K
09:46 131.30 131.34 131.15 131.27 73.7K
09:47 131.20 131.20 130.73 130.73 132.0K
09:48 130.87 130.87 130.70 130.86 106.7K
09:49 130.85 130.94 130.76 130.87 59.7K
09:50 130.80 130.86 130.75 130.78 20.2K
09:51 130.77 130.91 130.36 130.50 95.3K
09:52 130.47 130.50 130.40 130.46 47.3K
09:53 130.46 130.54 130.41 130.43 16.9K
09:54 130.50 130.50 130.27 130.33 37.8K
09:55 130.27 130.32 130.12 130.12 50.4K
09:56 130.12 130.15 130.07 130.15 35.7K
09:57 130.18 130.19 130.04 130.19 208.4K
09:58 130.23 130.54 130.19 130.48 27.1K
09:59 130.50 130.79 130.49 130.76 41.3K
10:00 130.78 130.84 130.66 130.73 37.8K
10:01 130.71 130.74 130.58 130.58 19.0K
10:02 130.44 130.49 130.33 130.45 32.3K
10:03 130.45 130.57 130.23 130.57 79.5K
10:04 130.50 130.55 130.45 130.45 14.7K
10:05 130.45 130.75 130.45 130.69 117.6K
10:06 130.69 130.77 130.47 130.59 39.5K
10:07 130.58 130.67 130.47 130.53 78.4K
10:08 130.46 130.55 130.30 130.30 56.6K
10:09 130.30 130.30 130.17 130.29 20.8K
10:10 130.16 130.25 130.04 130.13 58.2K
10:11 130.07 130.20 130.06 130.20 47.7K
10:12 130.20 130.25 130.14 130.14 13.0K
10:13 130.30 130.30 130.19 130.20 29.3K
10:14 130.24 130.24 130.15 130.20 10.6K
10:15 130.22 130.24 130.18 130.20 9.8K
10:16 130.27 130.35 130.23 130.29 15.8K
10:17 130.24 130.38 130.24 130.32 11.9K
10:18 130.35 130.48 130.35 130.44 36.9K
10:19 130.44 130.61 130.44 130.46 22.0K
10:20 130.46 130.50 130.45 130.50 9.8K
10:21 130.50 130.55 130.45 130.49 24.7K
10:22 130.37 130.40 130.37 130.38 18.3K
10:23 130.40 130.40 130.20 130.30 19.4K
10:24 130.28 130.28 130.09 130.09 13.7K
10:25 130.10 130.10 129.80 129.80 116.3K
10:26 129.86 129.87 129.75 129.85 13.8K
10:27 129.86 130.02 129.80 129.98 34.9K
10:28 130.00 130.00 129.98 129.98 16.7K
10:29 129.97 130.00 129.97 129.99 16.5K
10:30 129.98 130.10 129.94 130.00 17.1K
10:31 130.08 130.15 130.08 130.10 19.9K
10:32 130.08 130.24 130.08 130.24 16.4K
10:33 130.15 130.15 130.09 130.10 18.4K
10:34 130.12 130.12 130.03 130.03 14.0K
10:35 130.00 130.00 129.90 129.90 9.0K
10:36 129.93 129.94 129.90 129.92 7.8K
10:37 129.93 129.99 129.93 129.99 5.4K
10:38 129.98 130.00 129.96 129.96 16.8K
10:39 129.96 130.00 129.96 129.99 3.1K
10:40 129.99 129.99 129.85 129.87 30.8K
10:41 129.84 129.87 129.78 129.78 22.6K
10:42 129.77 129.77 129.75 129.77 6.5K
10:43 129.75 129.77 129.75 129.77 5.0K
10:44 129.78 129.85 129.78 129.84 10.7K
10:45 129.83 129.85 129.80 129.83 4.2K
10:46 129.81 130.15 129.81 130.15 26.7K
10:47 130.10 130.14 130.10 130.11 5.5K
10:48 130.12 130.14 130.02 130.06 13.7K
10:49 130.05 130.08 129.84 129.89 15.2K
10:50 129.89 129.94 129.89 129.90 2.7K
10:51 129.93 130.00 129.92 130.00 3.7K
10:52 129.96 130.00 129.96 130.00 3.1K
10:53 129.98 130.00 129.98 130.00 3.7K
10:54 130.00 130.00 129.96 129.96 11.0K
10:55 129.97 130.00 129.95 129.96 6.8K
10:56 129.96 130.00 129.95 130.00 2.7K
10:57 130.00 130.00 129.96 129.96 11.1K
10:58 129.98 129.98 129.96 129.98 2.6K
10:59 129.98 130.00 129.96 129.96 25.7K
11:00 130.00 130.00 129.96 130.00 8.7K
11:01 130.05 130.10 130.00 130.10 7.6K
11:02 130.09 130.15 130.09 130.13 16.1K
11:03 130.10 130.12 130.02 130.06 8.2K
11:04 130.06 130.09 130.03 130.05 16.0K
11:05 129.86 129.93 129.81 129.90 29.5K
11:06 129.90 129.92 129.87 129.90 6.1K
11:07 129.89 129.90 129.86 129.86 5.2K
11:08 129.86 129.86 129.52 129.55 70.5K
11:09 129.48 129.59 129.43 129.59 23.9K
11:10 129.55 129.69 129.55 129.69 9.4K
11:11 129.66 129.69 129.66 129.67 7.2K
11:12 129.65 129.67 129.59 129.59 9.6K
11:13 129.60 129.79 129.56 129.79 13.4K
11:14 129.78 129.86 129.77 129.86 21.5K
11:15 129.82 129.86 129.82 129.85 1.9K
11:16 129.85 129.86 129.81 129.81 13.8K
11:17 129.82 129.85 129.75 129.75 9.7K
11:18 129.70 129.73 129.70 129.70 3.7K
11:19 129.70 129.73 129.70 129.72 2.5K
11:20 129.73 129.73 129.70 129.71 4.4K
11:21 129.71 129.73 129.70 129.71 4.7K
11:22 129.72 129.72 129.60 129.67 37.9K
11:23 129.67 129.73 129.67 129.69 2.2K
11:24 129.70 129.80 129.70 129.78 3.4K
11:25 129.76 129.89 129.76 129.89 5.1K
11:26 129.89 129.97 129.84 129.87 14.6K
11:27 129.89 129.89 129.81 129.84 5.0K
11:28 129.87 129.87 129.82 129.85 6.0K
11:29 129.87 129.88 129.86 129.88 47.8K
11:30 129.87 129.91 129.79 129.80 13.9K
11:31 129.88 129.89 129.82 129.89 2.8K
11:32 129.89 129.99 129.87 129.99 45.2K
11:33 130.00 130.00 129.96 129.96 23.6K
11:34 129.97 130.00 129.96 130.00 12.7K
11:35 130.00 130.00 129.97 129.99 2.6K
11:36 129.99 130.00 129.99 129.99 7.1K
11:37 130.00 130.00 129.98 129.98 9.3K
11:38 129.98 129.98 129.95 129.96 4.9K
11:39 129.96 129.97 129.95 129.95 7.5K
11:40 129.97 129.97 129.95 129.96 3.2K
11:41 129.95 130.00 129.95 130.00 29.3K
11:42 130.00 130.06 129.99 130.00 80.2K
11:43 129.99 129.99 129.97 129.99 5.6K
11:44 130.00 130.00 129.97 129.99 4.8K
11:45 129.99 129.99 129.86 129.86 17.5K
11:46 129.86 129.87 129.86 129.87 3.3K
11:47 129.87 129.90 129.87 129.87 2.8K
11:48 129.90 129.94 129.90 129.94 6.2K
11:49 129.95 129.98 129.90 129.93 11.3K
11:50 129.90 129.92 129.90 129.90 1.7K
11:51 129.91 130.00 129.91 129.96 4.0K
11:52 129.99 129.99 129.96 129.97 10.9K
11:53 129.98 129.98 129.97 129.98 3.7K
11:54 129.97 129.98 129.97 129.97 3.5K
11:55 129.97 129.97 129.96 129.96 5.1K
11:56 129.93 129.93 129.84 129.86 19.4K
11:57 129.86 129.86 129.80 129.80 6.3K
11:58 129.74 129.83 129.74 129.81 5.3K
11:59 129.80 129.90 129.80 129.89 22.5K
12:00 129.95 130.00 129.95 129.95 9.6K
12:01 129.99 130.15 129.93 130.07 237.0K
12:02 130.00 130.02 129.99 130.01 20.1K
12:03 129.99 130.06 129.99 130.01 18.1K
12:04 130.01 130.03 129.99 130.00 18.7K
12:05 129.94 130.10 129.84 130.00 37.0K
12:06 130.00 130.00 129.95 129.98 3.2K
12:07 130.00 130.05 129.96 130.05 15.0K
12:08 130.05 130.09 130.05 130.06 18.8K
12:09 130.06 130.08 130.01 130.01 6.9K
12:10 130.01 130.04 129.97 129.97 11.2K
12:11 129.97 130.00 129.97 130.00 4.9K
12:12 129.99 130.00 129.98 130.00 6.5K
12:13 130.00 130.00 129.99 129.99 10.7K
12:14 130.00 130.00 129.99 129.99 7.8K
12:15 129.98 130.19 129.95 130.19 24.9K
12:16 130.12 130.12 129.98 129.98 12.3K
12:17 130.00 130.00 129.98 130.00 19.2K
12:18 129.99 130.03 129.92 129.97 13.0K
12:19 130.00 130.03 129.96 129.97 75.4K
12:20 129.96 130.04 129.96 130.04 25.6K
12:21 130.04 130.04 129.97 129.97 13.6K
12:22 130.00 130.00 129.97 129.99 8.5K
12:23 129.99 130.00 129.71 129.71 16.3K
12:24 129.80 129.95 129.80 129.90 7.7K
12:25 129.90 129.91 129.86 129.90 8.4K
12:26 129.87 129.91 129.82 129.82 5.6K
12:27 129.88 129.92 129.84 129.84 3.8K
12:28 129.85 129.85 129.70 129.82 6.2K
12:29 129.75 129.81 129.75 129.78 2.2K
12:30 129.75 129.76 129.75 129.75 3.1K
12:31 129.75 129.78 129.70 129.70 25.0K
12:32 129.73 129.75 129.70 129.75 4.7K
12:33 129.75 129.90 129.75 129.89 4.8K
12:34 129.96 129.96 129.80 129.80 7.4K
12:35 129.83 129.83 129.75 129.79 1.6K
12:36 129.79 129.87 129.79 129.84 3.0K
12:37 129.90 129.90 129.83 129.85 5.6K
12:38 129.83 129.89 129.80 129.82 11.0K
12:39 129.82 129.87 129.78 129.85 12.7K
12:40 129.79 129.80 129.79 129.79 1.8K
12:41 129.79 129.89 129.75 129.87 5.4K
12:42 129.90 129.90 129.81 129.89 1.9K
12:43 129.87 129.92 129.84 129.89 10.8K
12:44 129.86 129.89 129.83 129.85 1.3K
12:45 129.88 129.88 129.81 129.81 50.4K
12:46 129.84 129.90 129.81 129.81 28.9K
12:47 129.81 129.84 129.79 129.79 7.5K
12:48 129.78 129.86 129.78 129.81 1.8K
12:49 129.86 129.87 129.80 129.80 2.1K
12:50 129.80 129.87 129.80 129.84 2.4K
12:51 129.84 129.89 129.84 129.84 1.4K
12:52 129.83 129.95 129.82 129.92 10.1K
12:53 129.90 129.95 129.90 129.95 2.9K
12:54 129.99 129.99 129.85 129.89 58.6K
12:55 129.85 129.89 129.85 129.85 5.3K
12:56 129.85 129.89 129.78 129.78 9.6K
12:57 129.78 129.83 129.78 129.78 0.8K
12:58 129.80 129.84 129.78 129.84 1.3K
12:59 129.82 129.89 129.82 129.85 3.7K
13:00 129.85 129.88 129.85 129.85 4.0K
13:01 129.87 129.94 129.82 129.85 4.2K
13:02 129.90 129.90 129.84 129.89 5.6K
13:03 129.89 129.90 129.86 129.90 9.3K
13:04 129.88 129.91 129.85 129.85 5.0K
13:05 129.87 129.93 129.86 129.90 6.8K
13:06 129.89 129.98 129.89 129.94 3.5K
13:07 129.94 129.97 129.90 129.94 15.4K
13:08 129.92 129.95 129.90 129.91 1.9K
13:09 129.92 130.02 129.92 129.98 76.8K
13:10 129.99 129.99 129.92 129.92 5.0K
13:11 129.86 129.88 129.83 129.88 2.6K
13:12 129.82 129.88 129.74 129.74 5.1K
13:13 129.72 129.79 129.70 129.71 12.8K
13:14 129.66 129.71 129.60 129.62 8.4K
13:15 129.60 129.76 129.60 129.76 2.2K
13:16 129.76 129.84 129.76 129.79 2.0K
13:17 129.81 129.82 129.78 129.82 1.9K
13:18 129.79 129.87 129.79 129.87 2.9K
13:19 129.85 129.90 129.83 129.90 36.5K
13:20 129.90 129.90 129.75 129.76 8.4K
13:21 129.79 130.00 129.79 130.00 134.3K
13:22 129.95 130.00 129.95 129.97 37.5K
13:23 130.00 130.00 129.97 129.99 30.9K
13:24 129.98 130.01 129.98 130.01 29.6K
13:25 130.00 130.01 130.00 130.00 23.1K
13:26 130.01 130.01 129.99 130.00 26.1K
13:27 130.00 130.02 129.99 130.00 18.5K
13:28 129.98 130.04 129.98 129.99 25.1K
13:29 130.00 130.00 129.97 130.00 7.9K
13:30 129.99 130.00 129.99 129.99 15.2K
13:31 129.99 130.08 129.99 130.08 22.4K
13:32 130.08 130.08 129.99 130.00 6.1K
13:33 130.02 130.10 129.95 130.04 27.8K
13:34 130.08 130.17 130.01 130.17 52.8K
13:35 130.17 130.22 130.10 130.10 8.3K
13:36 130.10 130.10 130.06 130.06 10.5K
13:37 130.10 130.14 130.08 130.09 7.9K
13:38 130.11 130.20 130.09 130.09 21.9K
13:39 130.07 130.12 130.05 130.05 6.9K
13:40 130.09 130.13 130.05 130.05 11.6K
13:41 130.09 130.09 130.00 130.01 5.5K
13:42 130.00 130.09 129.99 130.05 6.8K
13:43 130.07 130.09 129.98 129.98 10.0K
13:44 130.06 130.06 130.00 130.05 11.6K
13:45 130.05 130.11 130.01 130.11 9.9K
13:46 130.13 130.15 130.09 130.09 7.4K
13:47 130.08 130.16 130.03 130.03 9.2K
13:48 130.06 130.07 130.02 130.02 13.3K
13:49 130.03 130.07 130.00 130.00 9.5K
13:50 130.01 130.08 130.00 130.00 10.1K
13:51 130.04 130.07 129.99 129.99 10.1K
13:52 129.99 130.04 129.99 130.04 14.1K
13:53 130.04 130.10 130.02 130.10 15.7K
13:54 130.15 130.70 130.15 130.52 98.6K
13:55 130.46 130.55 130.46 130.55 28.3K
13:56 130.55 130.79 130.50 130.70 35.8K
13:57 130.71 130.75 130.58 130.61 39.3K
13:58 130.60 130.60 130.51 130.55 8.7K
13:59 130.56 130.56 130.45 130.52 17.3K
14:00 130.52 130.53 130.49 130.51 13.5K
14:01 130.51 130.56 130.49 130.54 12.7K
14:02 130.62 130.70 130.57 130.65 18.8K
14:03 130.77 130.80 130.69 130.69 41.8K
14:04 130.68 130.72 130.60 130.61 52.7K
14:05 130.60 130.66 130.60 130.60 14.4K
14:06 130.59 130.59 130.50 130.52 13.7K
14:07 130.51 130.62 130.50 130.62 9.4K
14:08 130.70 130.74 130.61 130.61 11.2K
14:09 130.61 130.69 130.54 130.54 14.3K
14:10 130.62 130.62 130.41 130.54 23.8K
14:11 130.46 130.46 130.40 130.41 19.1K
14:12 130.40 130.49 130.39 130.49 20.8K
14:13 130.44 130.44 130.32 130.34 11.3K
14:14 130.38 130.50 130.38 130.50 23.1K
14:15 130.50 130.68 130.50 130.58 15.7K
14:16 130.65 130.65 130.58 130.63 16.4K
14:17 130.58 130.58 130.50 130.58 9.7K
14:18 130.58 130.60 130.49 130.52 9.4K
14:19 130.55 130.57 130.52 130.52 5.8K
14:20 130.51 130.51 130.43 130.43 7.8K
14:21 130.43 130.50 130.37 130.38 10.8K
14:22 130.41 130.43 130.36 130.43 8.6K
14:23 130.43 130.50 130.38 130.40 8.5K
14:24 130.39 130.50 130.39 130.46 11.1K
14:25 130.44 130.46 130.42 130.42 8.9K
14:26 130.43 130.68 130.43 130.64 15.3K
14:27 130.79 130.89 130.79 130.89 55.5K
14:28 130.88 130.89 130.74 130.80 33.4K
14:29 130.85 130.98 130.67 130.68 50.6K
14:30 130.69 130.74 130.55 130.55 18.1K
14:31 130.60 130.60 130.54 130.54 8.1K
14:32 130.51 131.09 130.51 130.82 149.2K
14:33 130.81 131.00 130.75 130.98 54.1K
14:34 131.00 131.02 130.81 130.92 35.1K
14:35 130.94 130.98 130.86 130.86 12.3K
14:36 130.90 130.94 130.58 130.64 130.4K
14:37 130.63 130.80 130.56 130.78 9.3K
14:38 130.70 130.70 130.52 130.68 16.9K
14:39 130.69 130.71 130.61 130.70 14.4K
14:40 130.65 130.73 130.65 130.67 6.8K
14:41 130.68 130.73 130.67 130.69 4.9K
14:42 130.71 130.71 130.65 130.65 4.9K
14:43 130.65 130.65 130.49 130.49 9.6K
14:44 130.51 130.58 130.51 130.58 11.0K
14:45 130.54 131.08 130.53 131.08 45.8K
14:46 131.00 131.09 130.93 130.99 23.9K
14:47 130.97 131.03 130.82 130.91 16.4K
14:48 130.92 130.96 130.83 130.83 18.3K
14:49 130.90 130.95 130.84 130.84 24.7K
14:50 130.92 130.92 130.79 130.79 15.0K
14:51 130.80 131.00 130.74 130.95 38.4K
14:52 130.90 130.90 130.79 130.85 16.0K
14:53 130.87 131.07 130.86 131.04 38.5K
14:54 131.09 131.09 130.83 130.94 11.9K
14:55 130.94 131.01 130.84 131.01 9.9K
14:56 131.09 131.24 131.07 131.16 77.9K
14:57 131.22 131.40 131.20 131.40 54.3K
14:58 131.40 131.43 131.30 131.35 32.8K
14:59 131.30 131.30 130.98 131.11 92.8K
15:00 131.06 131.30 131.00 131.23 32.4K
15:01 131.23 131.25 131.07 131.11 33.9K
15:02 131.10 131.14 130.77 130.77 29.5K
15:03 130.84 130.84 130.55 130.62 39.6K
15:04 130.69 130.69 130.60 130.66 22.6K
15:05 130.63 130.63 130.46 130.50 67.7K
15:06 130.47 130.66 130.44 130.58 26.4K
15:07 130.59 130.68 130.47 130.47 37.1K
15:08 130.47 130.65 130.47 130.54 71.0K
15:09 130.49 130.66 130.48 130.66 45.6K
15:10 130.67 130.68 130.55 130.55 10.7K
15:11 130.58 130.90 130.55 130.90 63.3K
15:12 131.02 131.02 130.70 130.70 125.9K
15:13 130.72 131.08 130.67 130.88 56.3K
15:14 131.10 131.14 130.77 131.03 49.2K
15:15 131.09 131.15 130.85 130.93 104.9K
15:16 130.89 130.90 130.80 130.85 38.5K
15:17 130.85 131.06 130.85 131.00 84.9K
15:18 131.35 131.35 131.05 131.27 171.4K
15:19 131.25 131.35 131.09 131.09 68.2K
15:20 131.14 131.19 130.94 131.05 106.3K
15:21 131.06 131.24 131.02 131.13 61.8K
15:22 131.13 131.17 131.00 131.07 69.9K
15:23 131.07 131.08 131.01 131.01 41.7K
15:24 131.03 131.05 131.00 131.03 62.8K
15:25 131.01 131.05 131.00 131.03 46.5K
15:26 131.00 131.13 130.90 131.13 86.2K
15:27 131.05 131.30 131.05 131.10 137.9K
15:28 131.10 131.38 131.06 131.19 86.6K
15:29 131.21 131.48 131.01 131.01 154.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし