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
09:07 131.61 131.61 131.61 131.61 32.0K
09:15 131.69 131.69 130.35 130.48 377.2K
09:16 130.50 130.56 129.97 129.97 300.7K
09:17 129.76 130.10 129.76 130.09 122.6K
09:18 130.25 130.25 129.25 129.25 178.7K
09:19 129.35 129.53 129.35 129.53 174.4K
09:20 129.54 130.00 129.54 129.88 70.7K
09:21 129.77 130.09 129.77 129.98 57.3K
09:22 129.98 130.05 129.91 129.98 21.0K
09:23 129.93 129.93 129.81 129.85 13.3K
09:24 129.84 129.84 129.43 129.61 113.4K
09:25 129.60 129.60 129.19 129.19 160.1K
09:26 129.35 129.35 129.26 129.35 14.7K
09:27 129.35 129.35 129.14 129.20 144.1K
09:28 129.07 129.28 129.07 129.26 43.1K
09:29 129.26 129.26 129.01 129.08 68.5K
09:30 129.10 129.10 128.90 128.90 60.4K
09:31 128.87 129.12 128.87 129.12 59.2K
09:32 129.20 129.20 129.04 129.19 27.0K
09:33 129.16 129.25 128.96 129.11 134.8K
09:34 129.10 129.19 129.10 129.19 15.2K
09:35 129.11 129.18 129.05 129.13 22.3K
09:36 129.10 129.18 128.96 128.96 29.1K
09:37 128.92 129.05 128.90 129.05 72.1K
09:38 129.05 129.09 129.01 129.09 7.2K
09:39 129.09 129.09 128.93 128.95 15.0K
09:40 129.00 129.00 128.80 128.80 28.9K
09:41 128.80 129.66 128.80 129.50 172.4K
09:42 129.50 129.50 129.24 129.31 11.5K
09:43 129.30 129.30 128.86 129.01 145.2K
09:44 129.00 129.05 128.95 129.03 20.9K
09:45 129.07 129.07 128.90 128.96 22.0K
09:46 128.90 129.00 128.88 128.88 58.6K
09:47 128.90 129.10 128.90 129.10 29.7K
09:48 129.18 129.24 129.02 129.08 22.2K
09:49 129.08 129.19 129.00 129.09 30.9K
09:50 129.14 129.14 129.00 129.01 15.9K
09:51 129.00 129.00 128.95 129.00 13.2K
09:52 128.88 128.91 128.88 128.90 11.1K
09:53 128.90 128.91 128.88 128.90 14.0K
09:54 128.90 128.91 128.90 128.91 6.7K
09:55 128.91 129.01 128.85 129.01 27.8K
09:56 129.07 129.07 128.70 128.72 20.8K
09:57 128.72 128.86 128.71 128.81 26.5K
09:58 128.80 128.96 128.74 128.96 21.5K
09:59 128.96 129.66 128.92 129.62 160.6K
10:00 129.62 129.72 129.59 129.70 44.4K
10:01 129.69 130.06 129.69 130.02 162.0K
10:02 130.02 130.10 129.61 129.61 29.3K
10:03 129.68 129.73 129.61 129.62 18.5K
10:04 129.62 130.24 129.62 129.75 101.1K
10:05 129.77 129.80 129.66 129.68 12.2K
10:06 129.68 129.68 129.43 129.43 19.6K
10:07 129.43 129.48 129.37 129.39 14.9K
10:08 129.26 129.34 129.21 129.34 18.2K
10:09 129.37 129.37 129.28 129.33 8.0K
10:10 129.33 129.33 129.16 129.16 31.1K
10:11 129.19 129.19 129.10 129.11 10.1K
10:12 129.11 129.18 129.07 129.16 17.7K
10:13 129.18 129.18 129.06 129.08 28.5K
10:14 129.04 129.10 129.04 129.08 8.9K
10:15 129.08 129.08 129.06 129.06 5.3K
10:16 129.05 129.60 129.04 129.60 254.2K
10:17 129.55 129.56 129.50 129.53 30.8K
10:18 129.50 129.60 129.50 129.60 11.9K
10:19 129.60 129.78 129.58 129.78 31.7K
10:20 129.60 130.14 129.60 130.14 135.5K
10:21 130.15 130.15 129.87 129.93 128.6K
10:22 130.03 130.10 129.92 130.04 143.7K
10:23 130.09 130.24 130.01 130.06 141.8K
10:24 130.08 130.20 129.95 129.99 78.3K
10:25 129.95 130.59 129.91 130.59 173.3K
10:26 130.57 130.82 130.54 130.78 255.1K
10:27 130.56 130.97 130.43 130.79 538.5K
10:28 130.79 130.82 130.40 130.79 238.7K
10:29 130.54 130.77 130.10 130.10 399.9K
10:30 130.14 130.33 129.98 130.33 169.4K
10:31 130.33 130.35 130.18 130.20 66.5K
10:32 130.22 130.22 130.08 130.08 9.1K
10:33 130.05 130.08 130.03 130.08 9.1K
10:34 130.05 130.12 130.05 130.12 6.2K
10:35 130.17 130.38 130.17 130.38 138.0K
10:36 130.36 130.36 130.20 130.24 123.1K
10:37 130.18 130.18 130.05 130.08 8.4K
10:38 130.10 130.18 130.08 130.12 7.8K
10:39 130.12 130.18 130.11 130.15 5.3K
10:40 130.15 130.31 130.12 130.31 115.9K
10:41 130.31 130.43 130.21 130.40 158.4K
10:42 130.37 130.37 130.17 130.20 9.9K
10:43 130.17 130.20 130.15 130.15 1.2K
10:44 130.13 130.18 130.10 130.10 10.4K
10:45 130.10 130.22 130.09 130.22 33.9K
10:46 130.16 130.16 130.07 130.12 3.8K
10:47 130.07 130.13 130.05 130.10 7.2K
10:48 130.10 130.14 130.08 130.10 3.7K
10:49 130.10 130.10 130.06 130.06 3.1K
10:50 130.06 130.13 130.05 130.06 26.9K
10:51 130.05 130.06 130.02 130.02 11.2K
10:52 130.05 130.05 129.97 130.05 18.8K
10:53 130.08 130.90 130.02 130.89 192.6K
10:54 130.82 130.91 130.52 130.81 422.0K
10:55 130.85 130.95 130.67 130.84 368.6K
10:56 130.80 130.80 130.25 130.31 236.9K
10:57 130.36 130.36 130.25 130.36 30.6K
10:58 130.36 130.36 130.30 130.36 22.2K
10:59 130.31 130.34 130.28 130.30 21.0K
11:00 130.32 130.36 130.32 130.35 21.9K
11:01 130.36 130.36 130.24 130.34 25.3K
11:02 130.36 130.36 130.30 130.36 41.1K
11:03 130.42 130.49 130.38 130.46 48.9K
11:04 130.50 130.55 130.46 130.55 30.1K
11:05 130.58 130.59 130.20 130.20 44.1K
11:06 130.14 130.35 130.11 130.30 60.7K
11:07 130.29 130.32 130.13 130.17 4.6K
11:08 130.17 130.20 130.13 130.20 3.4K
11:09 130.18 130.18 130.13 130.15 2.1K
11:10 130.13 130.14 130.06 130.14 7.5K
11:11 130.14 130.17 130.12 130.17 3.6K
11:12 130.17 130.17 130.15 130.17 1.5K
11:13 130.17 130.17 130.04 130.07 8.0K
11:14 130.10 130.19 130.10 130.19 5.3K
11:15 130.19 130.22 130.15 130.22 14.0K
11:16 130.19 130.26 130.19 130.24 8.3K
11:17 130.24 130.28 130.21 130.23 3.5K
11:18 130.28 130.28 130.15 130.19 1.6K
11:19 130.12 130.18 130.12 130.18 4.0K
11:20 130.18 130.18 130.12 130.17 1.5K
11:21 130.16 130.16 130.12 130.12 2.1K
11:22 130.02 130.11 130.02 130.03 4.6K
11:23 130.07 130.07 130.03 130.04 6.0K
11:24 130.07 130.10 130.05 130.05 2.2K
11:25 130.05 130.06 130.05 130.06 3.1K
11:26 130.06 130.10 130.06 130.10 3.3K
11:27 130.07 130.10 130.06 130.06 2.2K
11:28 130.06 130.10 130.06 130.07 6.2K
11:29 130.06 130.11 130.06 130.10 17.8K
11:30 130.11 130.18 130.10 130.15 3.5K
11:31 130.15 130.39 130.15 130.39 67.3K
11:32 130.33 130.48 130.33 130.48 35.5K
11:33 130.50 130.50 130.35 130.43 18.4K
11:34 130.45 130.49 130.30 130.30 32.0K
11:35 130.31 130.38 130.31 130.38 12.2K
11:36 130.38 130.44 130.35 130.44 15.2K
11:37 130.44 130.49 130.43 130.45 11.5K
11:38 130.49 130.49 130.44 130.49 13.7K
11:39 130.49 130.49 130.40 130.48 11.2K
11:40 130.48 130.48 130.42 130.47 11.2K
11:41 130.43 130.43 130.32 130.32 31.0K
11:42 130.33 130.66 130.33 130.65 73.2K
11:43 130.64 130.64 130.38 130.45 13.1K
11:44 130.47 130.57 130.40 130.46 13.1K
11:45 130.47 130.49 130.41 130.41 1.5K
11:46 130.43 130.43 130.32 130.38 3.4K
11:47 130.38 130.40 130.35 130.40 2.9K
11:48 130.40 130.40 130.35 130.36 3.5K
11:49 130.34 130.50 130.32 130.45 122.5K
11:50 130.47 130.53 130.44 130.47 10.3K
11:51 130.52 130.52 130.44 130.45 6.1K
11:52 130.45 130.57 130.45 130.48 34.4K
11:53 130.54 130.55 130.41 130.41 12.8K
11:54 130.39 130.39 130.32 130.35 4.8K
11:55 130.37 130.38 130.35 130.35 2.8K
11:56 130.35 130.35 130.32 130.35 8.2K
11:57 130.32 130.36 130.32 130.36 12.8K
11:58 130.37 130.37 130.30 130.30 12.4K
11:59 130.29 130.33 130.28 130.33 43.5K
12:00 130.33 130.38 130.33 130.33 3.1K
12:01 130.33 130.37 130.33 130.33 14.1K
12:02 130.33 130.38 130.33 130.37 1.7K
12:03 130.38 130.38 130.34 130.38 2.6K
12:04 130.38 130.38 130.35 130.35 9.1K
12:05 130.35 130.35 130.35 130.35 1.3K
12:06 130.36 130.36 130.35 130.36 2.2K
12:07 130.35 130.36 130.35 130.35 3.0K
12:08 130.36 130.37 130.35 130.36 12.9K
12:09 130.33 130.36 130.33 130.35 9.4K
12:10 130.35 130.36 130.35 130.36 20.1K
12:11 130.36 130.41 130.36 130.39 6.4K
12:12 130.37 130.37 130.35 130.35 5.9K
12:13 130.36 130.36 130.35 130.35 4.3K
12:14 130.35 130.39 130.35 130.38 3.5K
12:15 130.38 130.38 130.33 130.38 5.3K
12:16 130.38 130.38 130.33 130.33 2.3K
12:17 130.33 130.41 130.31 130.33 16.4K
12:18 130.35 130.46 130.33 130.44 9.3K
12:19 130.40 130.45 130.36 130.45 6.6K
12:20 130.36 130.37 130.36 130.37 1.1K
12:21 130.37 130.40 130.37 130.37 5.5K
12:22 130.40 130.40 130.24 130.24 31.2K
12:23 130.31 130.36 130.27 130.36 17.6K
12:24 130.34 130.34 130.15 130.31 43.3K
12:25 130.32 130.38 130.32 130.37 3.1K
12:26 130.37 130.38 130.32 130.32 4.7K
12:27 130.35 130.36 130.31 130.35 5.1K
12:28 130.36 130.36 130.35 130.35 1.5K
12:29 130.36 130.40 130.36 130.36 6.6K
12:30 130.36 130.38 130.35 130.35 6.5K
12:31 130.38 130.38 130.31 130.32 5.8K
12:32 130.32 130.37 130.32 130.36 4.1K
12:33 130.32 130.36 130.32 130.36 14.8K
12:34 130.35 130.36 130.35 130.35 4.3K
12:35 130.36 130.36 130.35 130.35 3.6K
12:36 130.35 130.36 130.33 130.33 49.7K
12:37 130.35 130.37 130.32 130.33 20.9K
12:38 130.35 130.38 130.33 130.36 9.1K
12:39 130.39 130.39 130.33 130.38 5.4K
12:40 130.34 130.38 130.33 130.35 4.2K
12:41 130.35 130.44 130.34 130.38 33.0K
12:42 130.50 130.60 130.45 130.52 21.3K
12:43 130.50 130.50 130.33 130.35 6.5K
12:44 130.35 130.38 130.35 130.35 1.7K
12:45 130.38 130.40 130.34 130.40 5.2K
12:46 130.35 130.39 130.34 130.37 5.7K
12:47 130.39 130.39 130.34 130.34 2.9K
12:48 130.34 130.39 130.34 130.35 3.5K
12:49 130.38 130.45 130.38 130.45 6.8K
12:50 130.47 130.59 130.35 130.35 18.0K
12:51 130.37 130.37 130.24 130.34 137.9K
12:52 130.30 130.44 130.22 130.39 9.3K
12:53 130.35 130.43 130.30 130.43 9.0K
12:54 130.33 130.40 130.33 130.40 12.8K
12:55 130.40 130.43 130.37 130.37 6.0K
12:56 130.42 130.42 130.41 130.41 1.9K
12:57 130.41 130.42 130.35 130.39 5.1K
12:58 130.39 130.40 130.28 130.40 9.1K
12:59 130.40 130.40 130.35 130.39 2.3K
13:00 130.35 130.40 130.35 130.35 3.9K
13:01 130.40 130.40 130.35 130.35 4.2K
13:02 130.39 130.39 130.35 130.35 2.2K
13:03 130.39 130.39 130.35 130.38 4.3K
13:04 130.48 130.48 130.42 130.42 41.6K
13:05 130.39 130.43 130.35 130.38 6.7K
13:06 130.43 130.43 130.35 130.38 8.0K
13:07 130.43 130.43 130.30 130.35 7.2K
13:08 130.40 130.43 130.35 130.35 103.5K
13:09 130.40 130.40 130.31 130.40 4.4K
13:10 130.41 130.41 130.33 130.40 2.8K
13:11 130.41 130.41 130.33 130.35 6.5K
13:12 130.35 130.39 130.34 130.34 4.7K
13:13 130.37 130.39 130.35 130.35 3.3K
13:14 130.40 130.40 130.35 130.37 4.3K
13:15 130.42 130.42 130.36 130.36 6.1K
13:16 130.43 130.45 130.38 130.45 3.6K
13:17 130.45 130.47 130.44 130.47 3.0K
13:18 130.44 130.53 130.44 130.50 5.1K
13:19 130.53 130.53 130.41 130.46 22.8K
13:20 130.55 130.58 130.51 130.58 2.1K
13:21 130.52 130.55 130.35 130.41 7.5K
13:22 130.40 130.44 130.34 130.43 4.8K
13:23 130.34 130.40 130.34 130.38 16.9K
13:24 130.43 130.43 130.39 130.42 1.9K
13:25 130.42 130.42 130.35 130.35 4.3K
13:26 130.38 130.39 130.35 130.39 4.5K
13:27 130.39 130.41 130.36 130.37 2.4K
13:28 130.40 130.42 130.37 130.40 4.3K
13:29 130.30 130.45 130.30 130.43 26.9K
13:30 130.43 130.43 130.40 130.40 3.1K
13:31 130.43 130.45 130.40 130.40 3.8K
13:32 130.45 130.45 130.35 130.35 3.3K
13:33 130.40 130.41 130.30 130.37 5.2K
13:34 130.37 130.39 130.32 130.39 2.8K
13:35 130.39 130.39 130.35 130.39 6.0K
13:36 130.39 130.45 130.34 130.38 9.1K
13:37 130.38 130.38 130.31 130.34 27.8K
13:38 130.34 130.38 130.33 130.34 12.8K
13:39 130.34 130.40 130.34 130.40 2.8K
13:40 130.40 130.41 130.37 130.38 3.0K
13:41 130.41 130.56 130.38 130.45 202.8K
13:42 130.46 130.46 130.36 130.40 7.9K
13:43 130.40 130.40 130.40 130.40 2.0K
13:44 130.40 130.40 130.36 130.40 2.4K
13:45 130.48 130.50 130.40 130.45 9.6K
13:46 130.50 130.51 130.49 130.50 5.8K
13:47 130.50 130.50 130.49 130.49 3.6K
13:48 130.49 130.50 130.49 130.49 5.2K
13:49 130.49 130.50 130.39 130.39 5.0K
13:50 130.39 130.39 130.35 130.35 3.7K
13:51 130.38 130.41 130.35 130.35 3.1K
13:52 130.42 130.42 130.34 130.34 5.1K
13:53 130.38 130.38 130.34 130.38 6.2K
13:54 130.38 130.54 130.34 130.51 114.1K
13:55 130.50 130.50 130.42 130.49 2.2K
13:56 130.45 130.50 130.37 130.42 16.1K
13:57 130.42 130.44 130.29 130.31 3.5K
13:58 130.35 130.37 130.34 130.34 8.0K
13:59 130.34 130.34 130.12 130.17 5.9K
14:00 130.23 130.23 130.08 130.08 13.8K
14:01 130.04 130.04 129.95 130.04 30.1K
14:02 130.04 130.17 130.04 130.14 14.0K
14:03 130.17 130.18 130.15 130.15 2.6K
14:04 130.15 130.18 130.12 130.18 2.6K
14:05 130.17 130.17 130.00 130.08 24.4K
14:06 130.15 130.20 130.14 130.15 2.6K
14:07 130.15 130.25 130.10 130.21 18.4K
14:08 130.26 130.26 130.21 130.21 2.5K
14:09 130.24 130.24 130.24 130.24 2.5K
14:10 130.27 130.27 130.20 130.20 2.5K
14:11 130.20 130.21 130.13 130.20 11.3K
14:12 130.20 130.23 130.17 130.19 3.6K
14:13 130.20 130.22 130.12 130.13 23.8K
14:14 130.10 130.20 130.07 130.20 52.1K
14:15 130.25 130.25 130.20 130.21 2.3K
14:16 130.20 130.24 130.20 130.20 11.3K
14:17 130.19 130.24 130.19 130.20 29.5K
14:18 130.20 130.24 130.20 130.24 6.2K
14:19 130.24 130.24 130.20 130.21 3.3K
14:20 130.20 130.21 130.20 130.20 8.5K
14:21 130.21 130.21 130.20 130.21 8.4K
14:22 130.19 130.21 130.19 130.21 5.4K
14:23 130.21 130.25 130.20 130.23 10.7K
14:24 130.27 130.34 130.27 130.34 7.5K
14:25 130.30 130.37 130.30 130.34 11.5K
14:26 130.34 130.34 130.30 130.34 3.8K
14:27 130.34 130.34 130.26 130.26 12.8K
14:28 130.31 130.34 130.26 130.34 14.5K
14:29 130.27 130.34 130.24 130.30 24.3K
14:30 130.34 130.34 130.29 130.30 25.2K
14:31 130.34 130.34 130.27 130.33 6.6K
14:32 130.34 130.34 130.30 130.30 2.6K
14:33 130.34 130.34 130.27 130.30 7.4K
14:34 130.33 130.33 130.28 130.28 3.7K
14:35 130.28 130.32 130.27 130.27 16.9K
14:36 130.30 130.32 130.30 130.30 15.8K
14:37 130.30 130.47 130.25 130.35 316.7K
14:38 130.44 130.50 130.41 130.45 59.0K
14:39 130.50 130.50 130.45 130.46 2.5K
14:40 130.31 130.41 130.30 130.36 27.4K
14:41 130.31 130.34 130.21 130.30 6.3K
14:42 130.32 130.37 130.31 130.37 14.8K
14:43 130.38 130.38 130.30 130.30 4.5K
14:44 130.34 130.34 130.30 130.31 6.0K
14:45 130.35 130.35 130.25 130.31 12.4K
14:46 130.32 130.35 130.27 130.35 6.0K
14:47 130.36 130.36 130.27 130.31 5.7K
14:48 130.30 130.37 130.28 130.33 6.0K
14:49 130.36 130.36 130.24 130.28 52.9K
14:50 130.32 130.32 130.24 130.28 10.9K
14:51 130.28 130.31 130.25 130.30 73.8K
14:52 130.25 130.35 130.25 130.32 34.6K
14:53 130.30 130.32 130.25 130.30 10.0K
14:54 130.30 130.31 130.30 130.30 13.9K
14:55 130.30 130.34 130.27 130.28 21.3K
14:56 130.35 130.35 130.30 130.32 3.8K
14:57 130.32 130.38 130.30 130.32 45.4K
14:58 130.30 130.34 130.25 130.30 176.3K
14:59 130.30 130.38 130.29 130.30 157.2K
15:00 130.29 130.35 130.29 130.34 7.0K
15:01 130.35 130.35 130.20 130.20 220.5K
15:02 130.28 130.31 130.23 130.30 56.1K
15:03 130.32 130.35 130.30 130.30 18.4K
15:04 130.29 130.32 130.26 130.30 31.9K
15:05 130.30 130.31 130.29 130.30 13.2K
15:06 130.30 130.32 130.23 130.23 20.6K
15:07 130.29 130.32 130.28 130.32 15.1K
15:08 130.32 130.32 130.24 130.31 39.5K
15:09 130.29 130.31 130.29 130.31 21.2K
15:10 130.30 130.31 130.28 130.30 44.8K
15:11 130.30 130.31 130.30 130.30 29.6K
15:12 130.30 130.31 130.30 130.30 18.7K
15:13 130.30 130.31 130.30 130.30 17.1K
15:14 130.30 130.31 130.24 130.24 35.1K
15:15 130.26 130.31 130.26 130.28 26.3K
15:16 130.30 130.35 130.29 130.30 60.3K
15:17 130.30 130.33 130.30 130.30 20.7K
15:18 130.33 130.33 130.27 130.28 71.5K
15:19 130.29 130.32 130.28 130.29 32.9K
15:20 130.33 130.33 130.28 130.31 76.2K
15:21 130.30 130.31 130.30 130.30 21.0K
15:22 130.30 130.32 130.30 130.31 28.8K
15:23 130.32 130.32 130.27 130.27 172.7K
15:24 130.27 130.31 130.20 130.31 150.7K
15:25 130.31 130.32 130.27 130.31 54.3K
15:26 130.32 130.32 130.30 130.30 80.4K
15:27 130.32 130.44 130.31 130.31 154.9K
15:28 130.32 130.40 130.31 130.40 33.6K
15:29 130.33 130.57 130.32 130.32 245.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし