Vishal Mega Mart Ltd (VSSL)

VSSL
🏛️ インド →
148.76
最終更新: 2025-10-01
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
09:07 115.49 115.49 115.49 115.49 13,740.5K
09:15 115.11 116.82 115.11 115.65 931,025.0K
09:16 115.75 116.65 115.70 116.34 10,549.5K
09:17 116.34 116.34 115.52 115.69 3,568.7K
09:18 115.69 116.11 115.69 115.90 3,133.8K
09:19 116.03 116.37 116.00 116.37 2,337.5K
09:20 116.40 116.82 116.40 116.82 2,885.0K
09:21 116.90 117.49 116.90 117.40 4,620.2K
09:22 117.35 117.64 117.35 117.64 2,760.7K
09:23 117.64 118.18 117.47 118.18 3,683.1K
09:24 118.10 118.42 117.60 117.60 3,951.7K
09:25 117.58 118.18 117.58 117.98 2,999.5K
09:26 118.03 118.09 117.84 117.90 1,817.7K
09:27 117.86 117.86 117.14 117.29 1,179.4K
09:28 117.31 117.50 116.89 117.33 2,886.4K
09:29 117.25 117.60 116.84 117.25 1,930.7K
09:30 117.25 117.39 116.37 116.37 1,313.3K
09:31 116.49 116.69 116.35 116.66 901.3K
09:32 116.58 116.78 116.40 116.72 1,516.4K
09:33 116.72 117.20 116.68 117.10 699.0K
09:34 117.13 117.54 117.13 117.46 892.3K
09:35 117.45 117.48 117.31 117.45 414.5K
09:36 117.40 117.45 117.30 117.45 503.7K
09:37 117.44 117.74 117.40 117.40 1,286.3K
09:38 117.50 118.64 117.50 118.48 3,263.9K
09:39 118.50 118.50 118.04 118.10 1,521.1K
09:40 118.13 118.32 118.03 118.10 794.0K
09:41 118.10 118.19 118.00 118.01 1,091.9K
09:42 117.98 118.13 117.77 117.87 1,629.7K
09:43 117.80 117.99 117.80 117.88 303.5K
09:44 117.92 117.99 117.90 117.99 215.2K
09:45 117.99 118.47 117.99 118.44 692.7K
09:46 118.38 118.49 118.29 118.30 691.8K
09:47 118.21 118.69 118.21 118.69 727.7K
09:48 118.68 118.88 118.64 118.88 823.6K
09:49 118.83 118.89 118.74 118.78 757.2K
09:50 118.79 118.99 118.31 118.37 1,550.1K
09:51 118.40 118.69 118.31 118.69 825.2K
09:52 118.73 118.75 118.60 118.60 294.5K
09:53 118.64 118.75 118.50 118.50 557.8K
09:54 118.47 118.50 118.18 118.18 863.9K
09:55 118.21 118.32 118.14 118.28 246.8K
09:56 118.47 118.80 118.42 118.72 902.6K
09:57 118.78 119.19 118.70 119.19 1,068.4K
09:58 119.16 119.16 118.75 119.00 721.1K
09:59 119.00 119.08 118.83 119.06 1,165.9K
10:00 119.08 119.19 119.05 119.14 399.8K
10:01 119.12 119.20 118.89 119.14 695.5K
10:02 119.07 119.17 119.05 119.06 239.7K
10:03 119.04 119.10 119.03 119.06 143.8K
10:04 119.06 119.08 119.06 119.06 1,058.0K
10:05 119.27 119.34 118.83 118.83 1,318.5K
10:06 118.90 119.19 118.80 119.17 964.5K
10:07 119.10 119.25 119.02 119.25 258.3K
10:08 119.28 119.29 118.96 119.09 1,073.1K
10:09 119.09 119.16 119.01 119.01 343.1K
10:10 119.05 119.17 119.00 119.13 287.9K
10:11 119.10 119.17 119.10 119.12 364.8K
10:12 119.12 119.36 119.12 119.34 544.6K
10:13 119.35 119.37 119.30 119.34 417.8K
10:14 119.34 119.56 119.30 119.56 1,153.4K
10:15 119.70 119.70 119.52 119.69 951.5K
10:16 119.66 119.69 119.63 119.67 256.6K
10:17 119.66 119.83 119.66 119.83 1,134.6K
10:18 119.88 119.90 119.80 119.88 1,331.2K
10:19 119.89 119.91 119.72 119.86 606.7K
10:20 119.85 120.00 119.85 119.91 1,485.5K
10:21 119.92 119.99 119.83 119.99 762.2K
10:22 119.99 120.01 119.85 119.89 719.0K
10:23 119.92 120.15 119.88 120.07 490.2K
10:24 120.09 120.35 120.09 120.30 1,248.1K
10:25 120.34 120.47 120.33 120.47 425.0K
10:26 120.45 120.64 120.45 120.64 579.8K
10:27 120.64 120.72 120.59 120.67 699.3K
10:28 120.72 121.00 120.71 120.93 1,226.3K
10:29 120.90 120.90 120.60 120.60 462.3K
10:30 120.69 120.75 120.50 120.50 731.7K
10:31 120.45 120.70 120.40 120.70 483.3K
10:32 120.70 120.84 120.70 120.80 224.9K
10:33 120.78 120.89 120.61 120.89 338.7K
10:34 120.97 120.99 120.81 120.83 947.3K
10:35 120.80 120.85 120.21 120.22 928.8K
10:36 120.28 120.38 120.22 120.31 359.2K
10:37 120.30 120.40 120.30 120.35 269.0K
10:38 120.36 120.38 120.25 120.25 265.5K
10:39 120.22 120.34 120.15 120.34 337.2K
10:40 120.34 120.40 120.33 120.40 70.1K
10:41 120.40 120.40 119.80 119.80 1,372.0K
10:42 119.89 119.91 119.75 119.80 474.3K
10:43 119.78 119.78 119.60 119.60 520.2K
10:44 119.62 119.80 119.60 119.68 675.2K
10:45 119.69 119.69 119.53 119.59 267.1K
10:46 119.59 119.60 119.38 119.38 397.0K
10:47 119.37 119.40 119.25 119.26 361.5K
10:48 119.29 119.65 119.29 119.55 603.1K
10:49 119.67 119.76 119.58 119.59 354.9K
10:50 119.58 119.75 119.53 119.75 124.3K
10:51 119.71 120.18 119.71 120.16 328.0K
10:52 120.20 120.38 120.20 120.38 258.3K
10:53 120.37 120.38 120.34 120.36 176.5K
10:54 120.36 120.40 120.23 120.36 189.9K
10:55 120.37 120.38 120.24 120.27 91.6K
10:56 120.26 120.35 120.26 120.30 58.9K
10:57 120.30 120.34 120.30 120.30 86.6K
10:58 120.30 120.32 120.20 120.26 111.9K
10:59 120.28 120.40 120.26 120.40 289.3K
11:00 120.40 120.40 120.16 120.25 377.8K
11:01 120.24 120.25 120.22 120.25 645.7K
11:02 120.37 120.49 120.37 120.48 863.5K
11:03 120.49 120.60 120.49 120.55 684.2K
11:04 120.57 120.58 120.49 120.49 170.1K
11:05 120.53 120.55 120.49 120.49 77.5K
11:06 120.49 120.55 120.47 120.53 136.5K
11:07 120.48 120.52 120.33 120.39 311.4K
11:08 120.42 120.43 120.34 120.39 160.3K
11:09 120.38 120.39 120.19 120.22 165.6K
11:10 120.19 120.28 120.17 120.24 83.9K
11:11 120.24 120.24 120.22 120.22 97.1K
11:12 120.23 120.32 120.22 120.27 323.5K
11:13 120.31 120.33 120.14 120.15 192.8K
11:14 120.19 120.23 120.15 120.23 157.4K
11:15 120.23 120.39 120.18 120.39 198.1K
11:16 120.39 120.46 120.35 120.40 172.0K
11:17 120.40 120.44 120.35 120.35 120.2K
11:18 120.35 120.40 120.34 120.38 136.2K
11:19 120.39 120.39 120.33 120.36 71.9K
11:20 120.39 120.45 120.39 120.45 85.1K
11:21 120.44 120.57 120.44 120.57 171.9K
11:22 120.57 120.57 120.52 120.54 126.8K
11:23 120.54 120.58 120.51 120.58 143.2K
11:24 120.58 120.60 120.57 120.57 209.5K
11:25 120.58 120.60 120.41 120.47 600.8K
11:26 120.48 120.49 120.40 120.43 68.9K
11:27 120.44 120.44 120.40 120.40 268.9K
11:28 120.42 120.42 120.35 120.39 91.0K
11:29 120.40 120.42 120.35 120.42 110.6K
11:30 120.42 120.45 120.42 120.45 144.7K
11:31 120.43 120.44 120.38 120.38 94.8K
11:32 120.39 120.39 120.33 120.33 91.4K
11:33 120.33 120.34 120.30 120.30 88.1K
11:34 120.32 120.39 120.31 120.39 105.0K
11:35 120.39 120.40 120.34 120.40 71.0K
11:36 120.38 120.44 120.38 120.44 47.5K
11:37 120.44 120.44 120.43 120.43 51.3K
11:38 120.45 120.49 120.45 120.48 57.9K
11:39 120.47 120.48 120.44 120.46 100.9K
11:40 120.45 120.48 120.44 120.44 99.4K
11:41 120.43 120.48 120.43 120.48 56.7K
11:42 120.48 120.48 120.46 120.47 49.3K
11:43 120.47 120.59 120.47 120.59 312.5K
11:44 120.58 120.80 120.58 120.79 672.7K
11:45 120.78 120.80 120.71 120.74 163.3K
11:46 120.75 120.75 120.71 120.74 50.8K
11:47 120.74 120.78 120.72 120.75 72.9K
11:48 120.78 120.80 120.78 120.79 120.5K
11:49 120.79 120.95 120.79 120.88 876.1K
11:50 120.92 120.95 120.90 120.93 183.5K
11:51 120.95 120.95 120.80 120.80 242.1K
11:52 120.80 120.92 120.71 120.92 202.9K
11:53 120.93 120.95 120.90 120.90 222.1K
11:54 120.93 120.94 120.85 120.85 218.1K
11:55 120.89 120.89 120.75 120.80 94.9K
11:56 120.84 120.89 120.83 120.87 96.4K
11:57 120.87 120.92 120.86 120.92 94.4K
11:58 120.92 120.92 120.90 120.90 121.2K
11:59 120.92 120.92 120.86 120.87 71.1K
12:00 120.88 120.89 120.86 120.89 94.7K
12:01 120.88 120.91 120.88 120.90 106.9K
12:02 120.91 121.11 120.91 121.11 526.8K
12:03 121.11 121.20 121.11 121.18 1,258.5K
12:04 121.17 121.20 121.08 121.20 306.7K
12:05 121.19 121.20 121.19 121.20 315.6K
12:06 121.17 121.33 121.17 121.33 761.8K
12:07 121.38 121.39 121.34 121.39 261.2K
12:08 121.39 121.39 121.17 121.18 184.9K
12:09 121.19 121.24 121.18 121.21 168.5K
12:10 121.22 121.38 121.22 121.38 66.1K
12:11 121.36 121.39 121.35 121.37 105.4K
12:12 121.39 121.40 121.37 121.38 119.3K
12:13 121.37 121.38 121.25 121.28 86.4K
12:14 121.25 121.37 121.16 121.37 197.6K
12:15 121.37 121.38 121.32 121.37 72.8K
12:16 121.35 121.38 121.35 121.37 92.5K
12:17 121.37 121.38 121.33 121.38 82.7K
12:18 121.39 121.39 121.37 121.39 219.8K
12:19 121.39 121.39 121.38 121.38 127.9K
12:20 121.38 121.39 121.37 121.38 63.8K
12:21 121.38 121.39 121.38 121.38 62.5K
12:22 121.38 121.39 121.38 121.38 65.7K
12:23 121.38 121.40 121.38 121.40 583.6K
12:24 121.40 121.40 121.24 121.26 242.7K
12:25 121.24 121.28 120.72 120.72 487.6K
12:26 120.67 120.70 120.30 120.33 1,392.8K
12:27 120.30 120.46 120.25 120.42 218.8K
12:28 120.41 120.62 120.41 120.50 204.6K
12:29 120.49 120.49 119.86 119.90 1,438.5K
12:30 119.84 119.93 119.35 119.41 1,614.6K
12:31 119.42 120.09 119.42 120.09 427.8K
12:32 120.09 120.09 119.86 119.86 267.4K
12:33 119.91 120.19 119.90 120.14 216.6K
12:34 120.11 120.38 120.08 120.37 289.4K
12:35 120.37 120.49 120.36 120.42 229.2K
12:36 120.45 120.45 119.89 120.05 305.9K
12:37 120.05 120.15 120.03 120.09 301.8K
12:38 120.09 120.29 120.07 120.13 173.3K
12:39 120.22 120.36 120.16 120.36 92.5K
12:40 120.36 120.48 120.33 120.48 208.4K
12:41 120.46 120.48 120.41 120.46 87.1K
12:42 120.46 120.49 120.46 120.48 73.1K
12:43 120.48 120.48 120.38 120.47 149.0K
12:44 120.48 120.49 120.44 120.44 328.3K
12:45 120.44 120.44 120.30 120.35 220.9K
12:46 120.38 120.39 120.34 120.36 66.0K
12:47 120.35 120.38 120.35 120.35 54.2K
12:48 120.38 120.38 120.35 120.37 170.1K
12:49 120.37 120.38 120.37 120.38 62.5K
12:50 120.38 120.73 120.38 120.73 724.2K
12:51 120.73 120.89 120.73 120.78 410.9K
12:52 120.77 120.77 120.73 120.75 236.8K
12:53 120.75 120.75 120.63 120.63 159.7K
12:54 120.63 120.72 120.35 120.40 245.8K
12:55 120.45 120.54 120.45 120.46 167.7K
12:56 120.47 120.65 120.47 120.65 57.4K
12:57 120.67 120.68 120.65 120.67 62.1K
12:58 120.68 120.68 120.65 120.66 54.2K
12:59 120.65 120.68 120.65 120.68 47.6K
13:00 120.67 120.69 120.67 120.69 252.0K
13:01 120.68 120.68 120.50 120.53 172.4K
13:02 120.53 120.69 120.53 120.69 107.8K
13:03 120.68 120.75 120.68 120.75 310.0K
13:04 120.75 120.75 120.64 120.69 119.5K
13:05 120.74 120.75 120.68 120.70 50.1K
13:06 120.70 120.75 120.70 120.73 51.9K
13:07 120.74 120.75 120.69 120.69 90.6K
13:08 120.70 120.70 120.69 120.70 21.9K
13:09 120.69 120.70 120.50 120.50 445.0K
13:10 120.46 120.49 119.77 119.95 1,099.5K
13:11 120.00 120.00 119.59 119.78 531.7K
13:12 119.75 119.95 119.73 119.94 188.9K
13:13 119.93 120.18 119.93 120.14 129.3K
13:14 120.15 120.20 120.15 120.20 47.9K
13:15 120.08 120.19 120.08 120.16 118.2K
13:16 120.20 120.20 120.18 120.18 65.6K
13:17 120.20 120.20 119.93 120.09 309.5K
13:18 120.08 120.18 120.08 120.18 85.4K
13:19 120.16 120.20 120.16 120.20 37.4K
13:20 120.19 120.39 120.19 120.39 120.7K
13:21 120.39 120.39 120.20 120.29 140.9K
13:22 120.30 120.40 120.30 120.40 80.7K
13:23 120.39 120.47 120.39 120.47 88.7K
13:24 120.48 120.48 120.47 120.48 139.1K
13:25 120.48 120.48 120.47 120.48 88.5K
13:26 120.47 120.48 120.36 120.36 139.6K
13:27 120.40 120.41 120.36 120.39 40.6K
13:28 120.40 120.42 120.39 120.40 41.4K
13:29 120.40 120.48 120.40 120.45 141.4K
13:30 120.45 120.45 120.44 120.45 59.0K
13:31 120.45 120.48 120.44 120.48 83.7K
13:32 120.48 120.65 120.48 120.50 277.7K
13:33 120.50 120.54 120.46 120.47 170.2K
13:34 120.48 120.48 120.44 120.48 57.5K
13:35 120.48 120.48 120.43 120.45 305.2K
13:36 120.44 120.44 120.34 120.35 60.5K
13:37 120.35 120.45 120.34 120.40 62.8K
13:38 120.40 120.65 120.40 120.65 191.1K
13:39 120.64 120.65 120.59 120.65 47.4K
13:40 120.64 120.68 120.62 120.63 45.2K
13:41 120.65 120.78 120.64 120.78 170.1K
13:42 120.78 120.90 120.78 120.88 226.3K
13:43 120.88 121.37 120.87 121.37 653.8K
13:44 121.39 121.49 121.37 121.48 254.9K
13:45 121.45 121.47 121.31 121.35 209.0K
13:46 121.34 121.39 121.21 121.26 223.7K
13:47 121.28 121.28 121.17 121.17 117.9K
13:48 121.17 121.20 121.15 121.20 102.1K
13:49 121.18 121.40 121.18 121.40 111.6K
13:50 121.33 121.45 121.33 121.43 90.5K
13:51 121.43 121.59 121.43 121.48 591.2K
13:52 121.48 121.50 121.41 121.48 129.4K
13:53 121.48 121.57 121.47 121.57 117.6K
13:54 121.57 121.59 121.54 121.59 193.5K
13:55 121.59 121.69 121.59 121.69 272.0K
13:56 121.69 121.69 121.63 121.67 478.9K
13:57 121.67 121.67 121.66 121.67 170.2K
13:58 121.67 121.69 121.66 121.69 490.9K
13:59 121.69 121.79 121.68 121.79 381.4K
14:00 121.77 121.79 121.72 121.79 368.2K
14:01 121.79 121.89 121.78 121.89 409.4K
14:02 121.99 122.75 121.95 122.75 1,422.5K
14:03 122.77 122.79 122.55 122.66 491.4K
14:04 122.72 123.15 122.72 123.15 947.6K
14:05 123.09 123.25 122.80 123.24 682.5K
14:06 123.27 123.40 123.06 123.19 568.0K
14:07 123.16 123.24 122.74 122.80 626.7K
14:08 122.86 122.90 122.62 122.80 378.8K
14:09 122.80 123.17 122.75 123.16 317.3K
14:10 123.17 123.49 123.15 123.37 744.9K
14:11 123.36 123.36 123.17 123.23 354.6K
14:12 123.23 123.24 122.95 122.98 545.5K
14:13 122.90 122.99 122.74 122.98 364.3K
14:14 122.97 123.59 122.94 123.51 1,225.4K
14:15 123.54 123.70 123.52 123.52 1,431.6K
14:16 123.48 123.69 123.42 123.61 528.0K
14:17 123.64 123.64 123.51 123.57 210.0K
14:18 123.56 123.77 123.56 123.77 542.9K
14:19 123.76 123.85 123.63 123.68 454.1K
14:20 123.68 123.75 123.64 123.68 271.7K
14:21 123.67 123.79 123.61 123.77 253.4K
14:22 123.75 123.75 123.29 123.37 470.1K
14:23 123.37 123.46 123.20 123.45 427.1K
14:24 123.44 123.79 123.44 123.74 278.9K
14:25 123.73 123.80 123.55 123.63 465.7K
14:26 123.61 123.74 123.61 123.73 126.8K
14:27 123.73 123.88 123.73 123.86 723.4K
14:28 123.87 123.88 123.65 123.66 487.8K
14:29 123.68 123.77 123.40 123.42 594.4K
14:30 123.35 123.88 123.35 123.58 311.1K
14:31 123.63 123.76 123.15 123.24 559.1K
14:32 123.24 123.45 123.24 123.45 360.6K
14:33 123.38 123.38 122.52 122.78 1,206.5K
14:34 122.74 122.91 122.63 122.90 334.2K
14:35 122.95 123.12 122.80 122.92 286.0K
14:36 122.92 123.24 122.92 123.24 355.3K
14:37 123.16 123.16 122.75 122.78 275.8K
14:38 122.78 122.91 122.75 122.88 245.6K
14:39 122.88 122.90 122.76 122.85 133.5K
14:40 122.85 122.89 122.70 122.75 150.8K
14:41 122.70 122.73 122.25 122.47 499.7K
14:42 122.46 122.46 121.75 121.75 468.6K
14:43 121.80 122.35 121.80 122.19 426.7K
14:44 122.17 122.33 121.91 122.13 372.0K
14:45 122.34 122.75 122.20 122.45 387.4K
14:46 122.46 122.75 122.46 122.62 244.9K
14:47 122.64 122.68 122.50 122.54 171.7K
14:48 122.70 122.70 122.44 122.53 703.4K
14:49 122.71 122.74 122.49 122.60 188.8K
14:50 122.66 122.74 122.54 122.71 219.1K
14:51 122.60 122.65 122.53 122.64 139.7K
14:52 122.64 122.70 122.58 122.65 160.4K
14:53 122.64 122.64 122.54 122.55 127.1K
14:54 122.61 122.95 122.56 122.94 549.6K
14:55 122.83 123.30 122.70 123.16 381.1K
14:56 123.23 124.12 123.23 124.02 1,112.5K
14:57 124.03 124.75 124.03 124.73 1,239.7K
14:58 124.79 124.82 124.60 124.64 942.3K
14:59 124.65 124.85 124.56 124.79 848.0K
15:00 124.74 124.85 124.62 124.67 1,078.3K
15:01 124.65 125.22 124.64 125.22 1,115.6K
15:02 125.35 126.08 125.35 125.40 2,549.6K
15:03 125.47 125.89 125.38 125.89 1,026.6K
15:04 125.89 126.00 125.60 125.80 1,297.0K
15:05 125.88 126.11 125.84 125.94 1,211.4K
15:06 125.95 125.95 125.63 125.70 473.8K
15:07 125.69 127.23 125.69 127.17 1,642.7K
15:08 126.88 127.72 126.88 127.28 1,641.4K
15:09 127.28 127.56 127.19 127.31 1,038.1K
15:10 126.80 126.88 126.02 126.29 1,625.3K
15:11 126.30 126.93 126.11 126.85 884.9K
15:12 126.85 126.85 125.66 125.66 1,444.2K
15:13 125.69 126.00 125.43 125.76 1,138.1K
15:14 125.61 126.00 125.59 125.86 708.5K
15:15 125.80 126.00 125.80 125.95 738.3K
15:16 125.99 126.00 125.81 125.81 913.5K
15:17 125.82 125.94 125.57 125.94 320.8K
15:18 125.97 126.00 125.69 125.71 922.2K
15:19 125.74 125.94 125.66 125.94 584.7K
15:20 125.91 125.99 125.72 125.94 1,248.1K
15:21 125.97 126.00 125.86 125.91 469.0K
15:22 125.92 126.55 125.92 126.55 1,050.9K
15:23 126.57 127.29 126.49 127.25 853.4K
15:24 127.28 127.60 126.90 127.60 1,267.5K
15:25 127.60 128.75 127.27 128.75 2,347.5K
15:26 128.75 129.40 128.53 129.40 1,821.8K
15:27 129.27 129.62 128.75 128.95 2,028.1K
15:28 128.86 129.25 128.81 129.06 1,015.7K
15:29 129.02 129.85 126.77 126.77 1,211.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし