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
09:07 121.62 121.62 121.62 121.62 478.3K
09:15 121.90 121.90 119.56 119.56 2,230.4K
09:16 119.79 121.69 119.79 121.00 1,657.1K
09:17 121.23 121.42 121.05 121.28 846.7K
09:18 121.28 121.65 121.27 121.48 630.7K
09:19 121.50 121.65 121.44 121.65 567.7K
09:20 121.68 122.31 121.67 122.28 897.5K
09:21 122.35 123.00 122.28 122.60 1,602.6K
09:22 122.67 122.67 122.00 122.57 492.3K
09:23 122.67 123.28 122.50 123.28 482.9K
09:24 123.27 123.29 122.73 122.89 766.1K
09:25 123.02 123.50 123.02 123.43 534.8K
09:26 123.45 124.15 123.45 124.09 773.2K
09:27 124.09 124.32 123.72 124.32 822.0K
09:28 124.40 124.94 124.18 124.66 1,309.2K
09:29 124.65 124.94 124.58 124.62 648.8K
09:30 124.64 124.87 124.55 124.63 588.7K
09:31 124.62 124.76 124.00 124.02 645.4K
09:32 124.26 124.26 123.87 123.87 441.8K
09:33 123.88 124.10 123.60 124.07 561.3K
09:34 124.15 124.42 124.15 124.22 317.0K
09:35 124.23 124.50 124.23 124.45 246.3K
09:36 124.41 124.60 124.38 124.38 355.3K
09:37 124.32 124.32 124.00 124.25 332.3K
09:38 124.21 125.20 124.21 125.20 1,102.9K
09:39 125.22 125.50 125.05 125.38 1,137.8K
09:40 125.35 125.50 125.09 125.09 539.1K
09:41 125.04 125.73 125.04 125.49 682.3K
09:42 125.60 125.67 125.43 125.50 428.9K
09:43 125.48 125.61 125.30 125.48 418.5K
09:44 125.54 125.54 125.31 125.31 345.7K
09:45 125.43 125.48 125.38 125.42 275.1K
09:46 125.43 125.49 125.33 125.40 310.5K
09:47 125.37 126.00 125.37 125.97 990.9K
09:48 126.09 126.10 125.12 125.30 742.4K
09:49 125.32 125.72 125.23 125.72 275.9K
09:50 125.72 125.72 125.45 125.45 320.4K
09:51 125.50 125.50 124.73 124.73 691.4K
09:52 124.83 125.14 124.73 124.95 443.6K
09:53 124.90 124.96 124.73 124.74 316.5K
09:54 124.71 124.79 123.82 124.35 1,215.3K
09:55 124.25 124.25 123.82 124.00 616.8K
09:56 123.94 123.99 123.85 123.87 300.6K
09:57 123.90 123.96 122.89 122.89 1,072.7K
09:58 122.87 123.24 122.60 123.15 814.2K
09:59 122.99 123.35 122.96 123.06 542.6K
10:00 122.97 123.35 122.95 123.30 304.1K
10:01 123.35 123.96 123.34 123.77 593.0K
10:02 123.85 123.98 123.54 123.93 255.0K
10:03 123.96 124.00 123.66 123.72 417.3K
10:04 123.60 123.91 123.60 123.81 191.3K
10:05 123.81 123.90 123.47 123.90 200.0K
10:06 123.85 123.85 123.75 123.84 116.5K
10:07 123.81 123.83 123.72 123.77 289.2K
10:08 123.86 123.86 123.63 123.70 130.1K
10:09 123.64 123.98 123.61 123.98 140.6K
10:10 123.99 124.00 123.74 123.84 195.3K
10:11 123.84 123.90 123.80 123.90 97.0K
10:12 123.88 123.90 123.85 123.87 70.8K
10:13 123.88 123.88 123.70 123.84 608.1K
10:14 123.80 123.90 123.75 123.90 79.5K
10:15 123.86 123.88 123.70 123.70 91.5K
10:16 123.74 123.79 123.56 123.77 169.0K
10:17 123.75 123.85 123.72 123.72 86.3K
10:18 123.72 123.75 123.68 123.74 84.0K
10:19 123.74 123.79 123.57 123.77 163.9K
10:20 123.79 123.99 123.79 123.87 211.4K
10:21 123.94 123.94 123.87 123.88 88.2K
10:22 123.90 123.90 123.85 123.89 77.9K
10:23 123.84 123.84 123.70 123.70 141.8K
10:24 123.70 123.73 123.40 123.54 175.5K
10:25 123.59 123.95 123.59 123.94 183.5K
10:26 123.94 123.94 123.65 123.65 193.4K
10:27 123.65 123.85 123.65 123.77 81.6K
10:28 123.80 123.84 123.66 123.84 129.3K
10:29 123.84 123.84 123.76 123.84 54.6K
10:30 123.81 123.87 123.81 123.84 210.4K
10:31 123.87 123.90 123.74 123.90 341.7K
10:32 123.87 123.91 123.81 123.82 84.8K
10:33 123.83 123.84 123.78 123.78 50.0K
10:34 123.81 123.89 123.79 123.80 76.6K
10:35 123.75 123.78 123.63 123.63 126.7K
10:36 123.63 123.65 123.42 123.42 176.1K
10:37 123.36 123.36 122.81 122.89 551.0K
10:38 122.90 123.26 122.88 123.26 483.4K
10:39 123.22 123.50 123.22 123.42 99.8K
10:40 123.40 123.45 123.24 123.28 136.1K
10:41 123.29 123.40 123.29 123.39 136.9K
10:42 123.40 123.62 123.40 123.62 102.2K
10:43 123.65 123.65 123.57 123.59 67.1K
10:44 123.61 123.68 123.60 123.68 93.8K
10:45 123.70 123.70 123.63 123.67 67.4K
10:46 123.66 123.66 123.54 123.64 128.2K
10:47 123.73 123.85 123.69 123.69 152.6K
10:48 123.64 123.80 123.64 123.78 106.9K
10:49 123.78 123.78 123.77 123.78 35.3K
10:50 123.78 123.83 123.77 123.83 140.0K
10:51 123.83 123.95 123.81 123.84 326.7K
10:52 123.88 123.88 123.84 123.85 59.1K
10:53 123.86 123.86 123.76 123.76 108.8K
10:54 123.77 123.77 123.73 123.73 48.2K
10:55 123.75 123.97 123.75 123.95 146.1K
10:56 123.96 124.30 123.96 124.27 545.6K
10:57 124.29 124.68 124.29 124.68 387.2K
10:58 124.74 124.75 124.65 124.70 209.2K
10:59 124.70 124.70 124.47 124.57 188.0K
11:00 124.56 124.75 124.56 124.75 233.9K
11:01 124.73 125.11 124.71 125.11 831.1K
11:02 125.20 125.20 124.80 124.93 282.7K
11:03 124.85 124.99 124.75 124.91 135.4K
11:04 124.95 124.95 124.77 124.78 105.6K
11:05 124.83 124.89 124.81 124.83 151.5K
11:06 124.85 124.85 124.69 124.70 150.6K
11:07 124.69 124.69 124.41 124.47 277.5K
11:08 124.51 124.83 124.42 124.44 248.4K
11:09 124.37 124.62 124.37 124.60 151.2K
11:10 124.62 124.70 124.62 124.67 61.8K
11:11 124.68 124.70 124.68 124.68 59.8K
11:12 124.69 124.70 124.68 124.70 34.1K
11:13 124.69 124.99 124.62 124.99 210.3K
11:14 125.19 125.19 124.82 124.85 230.5K
11:15 124.88 125.00 124.86 124.88 94.6K
11:16 124.88 124.92 124.81 124.91 60.6K
11:17 124.98 125.00 124.93 124.96 173.8K
11:18 124.94 124.96 124.87 124.89 50.8K
11:19 124.90 124.91 124.89 124.91 42.9K
11:20 124.96 124.99 124.93 124.94 191.7K
11:21 124.94 124.95 124.91 124.93 58.6K
11:22 124.94 124.95 124.82 124.85 141.7K
11:23 124.85 124.90 124.80 124.87 58.3K
11:24 124.90 124.90 124.82 124.90 67.9K
11:25 124.88 124.90 124.87 124.89 143.0K
11:26 124.86 124.86 124.70 124.71 141.8K
11:27 124.73 125.13 124.69 125.13 241.4K
11:28 125.19 125.28 125.08 125.16 203.1K
11:29 125.20 125.40 125.20 125.25 188.7K
11:30 125.30 125.46 125.25 125.26 192.1K
11:31 125.25 125.25 125.19 125.24 65.6K
11:32 125.23 125.25 125.10 125.10 107.3K
11:33 125.16 125.16 125.04 125.07 99.7K
11:34 125.06 125.10 125.06 125.10 43.2K
11:35 125.12 125.22 125.00 125.02 188.4K
11:36 125.01 125.25 125.01 125.08 107.9K
11:37 125.11 125.12 124.90 124.90 107.5K
11:38 124.97 124.97 124.49 124.60 231.0K
11:39 124.61 124.69 124.48 124.68 115.5K
11:40 124.76 124.99 124.76 124.99 86.4K
11:41 125.02 125.08 124.94 124.98 76.2K
11:42 124.95 124.95 124.79 124.88 83.6K
11:43 124.87 124.90 124.79 124.79 45.5K
11:44 124.87 124.90 124.79 124.89 63.8K
11:45 124.83 124.89 124.83 124.84 44.9K
11:46 124.84 125.25 124.84 125.10 290.8K
11:47 125.11 125.30 125.11 125.29 120.6K
11:48 125.20 125.28 125.16 125.16 137.7K
11:49 125.18 125.32 125.18 125.32 74.0K
11:50 125.29 125.35 125.21 125.35 102.1K
11:51 125.35 125.37 125.15 125.15 199.4K
11:52 125.10 125.15 125.08 125.15 69.8K
11:53 125.15 125.30 125.15 125.30 41.0K
11:54 125.38 125.45 125.35 125.36 354.0K
11:55 125.30 125.36 124.90 125.00 165.3K
11:56 124.98 125.00 124.80 124.87 163.3K
11:57 124.89 124.99 124.89 124.92 83.8K
11:58 124.92 124.92 124.76 124.85 125.6K
11:59 124.97 124.97 124.84 124.89 64.3K
12:00 124.88 124.90 124.83 124.88 61.1K
12:01 124.83 124.84 124.41 124.55 412.3K
12:02 124.55 124.76 124.55 124.74 86.2K
12:03 124.76 124.85 124.73 124.82 63.7K
12:04 124.81 124.88 124.81 124.84 97.5K
12:05 124.84 124.91 124.84 124.86 49.7K
12:06 124.90 124.90 124.87 124.89 50.0K
12:07 124.87 124.91 124.87 124.91 67.3K
12:08 124.94 125.00 124.94 124.95 98.7K
12:09 124.96 125.00 124.95 124.99 137.8K
12:10 124.95 125.00 124.92 125.00 49.2K
12:11 125.00 125.17 125.00 125.11 97.7K
12:12 125.11 125.11 124.96 124.97 73.0K
12:13 124.97 125.05 124.97 125.03 46.5K
12:14 125.05 125.08 125.04 125.08 17.6K
12:15 125.07 125.08 124.95 124.98 74.5K
12:16 124.99 125.00 124.93 124.93 46.9K
12:17 124.89 124.99 124.89 124.96 35.3K
12:18 124.97 124.98 124.93 124.93 39.6K
12:19 124.96 124.96 124.87 124.90 52.3K
12:20 124.88 124.90 124.83 124.89 49.8K
12:21 124.89 124.90 124.87 124.89 35.7K
12:22 124.88 124.89 124.49 124.49 206.6K
12:23 124.55 124.75 124.50 124.73 47.3K
12:24 124.75 124.75 124.53 124.67 91.3K
12:25 124.63 124.70 124.63 124.69 48.8K
12:26 124.67 124.70 124.56 124.59 85.7K
12:27 124.62 124.64 124.58 124.64 28.5K
12:28 124.62 124.65 124.62 124.64 60.3K
12:29 124.65 124.65 124.62 124.62 86.9K
12:30 124.64 124.69 124.61 124.65 34.2K
12:31 124.65 124.69 124.63 124.63 59.1K
12:32 124.64 124.69 124.63 124.67 40.5K
12:33 124.67 124.67 124.57 124.58 51.2K
12:34 124.57 124.57 124.29 124.29 179.0K
12:35 124.22 124.28 123.82 123.98 462.3K
12:36 123.99 124.00 123.75 123.87 147.3K
12:37 123.85 123.93 123.75 123.88 118.9K
12:38 123.62 123.95 123.60 123.90 201.4K
12:39 123.90 123.96 123.85 123.94 79.3K
12:40 123.98 123.98 123.68 123.70 128.3K
12:41 123.74 123.82 123.65 123.66 112.9K
12:42 123.66 123.68 123.26 123.33 243.4K
12:43 123.30 123.81 123.30 123.70 177.4K
12:44 123.69 123.95 123.67 123.74 84.3K
12:45 123.75 123.76 123.65 123.68 76.3K
12:46 123.68 123.79 123.51 123.51 185.8K
12:47 123.53 123.80 123.53 123.65 80.4K
12:48 123.71 123.73 123.69 123.69 52.3K
12:49 123.69 123.73 123.66 123.66 70.7K
12:50 123.61 123.75 123.61 123.67 65.8K
12:51 123.65 123.67 123.60 123.60 54.3K
12:52 123.63 123.63 123.49 123.61 89.6K
12:53 123.61 123.63 123.55 123.62 62.5K
12:54 123.68 123.71 123.44 123.44 146.2K
12:55 123.40 123.44 123.25 123.26 182.6K
12:56 123.26 123.26 122.95 123.02 333.4K
12:57 123.11 123.37 123.10 123.26 231.4K
12:58 123.20 123.25 123.15 123.15 80.2K
12:59 123.17 123.17 122.91 122.93 149.5K
13:00 123.00 123.00 122.89 122.94 157.3K
13:01 122.95 123.31 122.95 123.30 163.4K
13:02 123.30 123.48 123.26 123.30 156.6K
13:03 123.24 123.30 123.20 123.28 51.9K
13:04 123.28 123.43 123.28 123.40 79.6K
13:05 123.40 123.84 123.39 123.67 199.7K
13:06 123.80 123.96 123.75 123.96 212.6K
13:07 123.96 124.15 123.90 124.00 186.7K
13:08 124.00 124.05 123.89 123.89 75.1K
13:09 123.89 123.99 123.87 123.96 40.6K
13:10 123.96 123.99 123.88 123.92 54.7K
13:11 123.93 123.96 123.78 123.80 50.6K
13:12 123.79 123.80 123.68 123.68 41.6K
13:13 123.68 123.69 123.30 123.31 144.4K
13:14 123.31 123.35 123.20 123.28 53.6K
13:15 123.27 123.27 122.66 122.74 367.6K
13:16 122.75 122.99 122.41 122.59 279.1K
13:17 122.63 122.86 122.55 122.80 107.3K
13:18 122.83 122.90 122.76 122.82 108.4K
13:19 122.80 122.82 122.58 122.58 101.7K
13:20 122.55 122.84 122.55 122.84 100.1K
13:21 122.90 123.37 122.88 123.32 190.6K
13:22 123.30 123.47 123.27 123.33 171.1K
13:23 123.33 123.46 123.32 123.46 59.7K
13:24 123.46 123.55 123.40 123.55 111.3K
13:25 123.66 123.66 123.55 123.60 84.2K
13:26 123.55 123.65 123.30 123.30 144.8K
13:27 123.18 123.18 122.92 122.93 208.4K
13:28 122.99 123.00 122.92 122.93 115.5K
13:29 122.92 123.00 122.92 122.99 40.7K
13:30 123.04 123.11 122.99 122.99 93.4K
13:31 122.95 123.04 122.95 122.98 58.2K
13:32 122.97 123.15 122.96 123.10 66.9K
13:33 123.12 123.16 122.88 123.00 193.3K
13:34 122.98 122.98 122.84 122.85 75.5K
13:35 122.88 122.98 122.86 122.93 60.2K
13:36 122.90 122.99 122.87 122.95 74.7K
13:37 122.95 123.00 122.94 122.96 46.3K
13:38 122.95 123.13 122.94 122.96 101.8K
13:39 122.95 123.10 122.95 123.10 37.6K
13:40 123.10 123.31 123.10 123.30 167.5K
13:41 123.29 123.31 123.13 123.25 97.1K
13:42 123.25 123.30 123.20 123.25 72.4K
13:43 123.28 123.35 123.28 123.31 66.5K
13:44 123.32 123.35 123.31 123.33 46.9K
13:45 123.36 123.64 123.36 123.54 164.7K
13:46 123.55 123.70 123.55 123.69 116.3K
13:47 123.72 123.88 123.66 123.72 142.5K
13:48 123.71 123.75 123.54 123.54 139.9K
13:49 123.57 123.75 123.51 123.75 171.8K
13:50 123.80 123.80 123.53 123.59 115.7K
13:51 123.62 123.62 123.55 123.57 79.0K
13:52 123.57 123.61 123.57 123.58 63.3K
13:53 123.43 123.51 123.43 123.48 114.9K
13:54 123.70 123.74 123.67 123.69 111.2K
13:55 123.69 123.74 123.62 123.69 72.4K
13:56 123.69 123.73 123.59 123.70 125.4K
13:57 123.70 123.76 123.69 123.69 93.4K
13:58 123.69 123.75 123.66 123.71 87.2K
13:59 123.72 123.84 123.72 123.79 260.9K
14:00 123.79 123.84 123.79 123.83 205.8K
14:01 123.79 123.82 123.70 123.71 331.4K
14:02 123.71 123.91 123.71 123.87 538.5K
14:03 123.90 123.90 123.80 123.85 107.2K
14:04 123.87 123.90 123.87 123.89 68.1K
14:05 123.90 124.30 123.89 124.15 433.3K
14:06 124.09 124.23 124.09 124.23 148.1K
14:07 124.21 124.50 124.21 124.45 374.0K
14:08 124.46 124.74 124.46 124.67 227.2K
14:09 124.67 124.74 124.65 124.74 143.9K
14:10 124.74 124.85 124.46 124.49 314.5K
14:11 124.46 124.65 124.46 124.65 190.6K
14:12 124.62 125.13 124.52 124.83 750.1K
14:13 124.83 124.94 124.76 124.89 293.0K
14:14 124.84 124.84 124.75 124.77 187.4K
14:15 124.77 124.82 124.75 124.79 120.6K
14:16 124.77 124.80 124.70 124.70 183.4K
14:17 124.67 124.69 124.38 124.61 185.3K
14:18 124.59 124.77 124.38 124.77 180.8K
14:19 124.78 124.79 124.66 124.74 142.7K
14:20 124.75 124.75 124.72 124.75 76.6K
14:21 124.74 124.90 124.74 124.88 252.4K
14:22 124.96 124.96 124.83 124.84 149.2K
14:23 124.85 124.88 124.85 124.87 69.6K
14:24 124.88 124.97 124.88 124.96 86.0K
14:25 124.94 124.94 124.73 124.73 150.6K
14:26 124.74 124.74 124.50 124.50 149.1K
14:27 124.50 124.69 124.36 124.69 205.4K
14:28 124.79 124.88 124.66 124.87 145.8K
14:29 124.87 124.88 124.76 124.82 113.9K
14:30 124.82 124.84 124.76 124.82 104.2K
14:31 124.83 124.96 124.80 124.86 426.7K
14:32 124.70 124.78 124.64 124.72 189.2K
14:33 124.72 124.72 124.60 124.69 100.4K
14:34 124.69 124.74 124.51 124.51 157.2K
14:35 124.52 124.55 124.45 124.48 177.5K
14:36 124.47 124.61 124.31 124.61 262.1K
14:37 124.73 124.73 124.51 124.60 96.2K
14:38 124.61 124.61 124.42 124.44 99.7K
14:39 124.44 124.72 124.38 124.68 202.2K
14:40 124.59 124.65 124.51 124.62 92.2K
14:41 124.62 124.63 124.62 124.62 59.1K
14:42 124.62 124.62 124.56 124.56 114.9K
14:43 124.57 124.69 124.57 124.64 111.6K
14:44 124.64 124.99 124.64 124.99 189.6K
14:45 124.94 124.98 124.85 124.88 332.3K
14:46 124.88 124.93 124.86 124.90 113.3K
14:47 124.91 124.93 124.91 124.93 143.4K
14:48 124.92 125.00 124.92 124.99 233.8K
14:49 125.00 125.39 125.00 125.11 1,104.6K
14:50 125.07 125.07 124.88 124.99 290.5K
14:51 124.96 125.10 124.96 125.07 227.3K
14:52 125.08 125.17 125.05 125.09 343.9K
14:53 125.10 125.11 125.04 125.07 173.6K
14:54 125.07 125.15 125.06 125.15 180.8K
14:55 125.24 125.30 125.23 125.26 281.7K
14:56 125.27 125.70 125.27 125.63 680.8K
14:57 125.65 125.65 125.40 125.45 272.9K
14:58 125.45 125.49 125.33 125.33 235.5K
14:59 125.33 125.34 125.02 125.30 387.5K
15:00 125.31 125.39 125.29 125.35 226.1K
15:01 125.36 125.39 125.23 125.23 256.3K
15:02 125.23 125.26 124.81 124.83 412.8K
15:03 124.86 125.20 124.83 125.15 398.0K
15:04 125.07 125.09 124.97 125.07 290.6K
15:05 125.07 125.07 124.80 124.83 286.2K
15:06 124.83 124.86 124.66 124.67 267.8K
15:07 124.67 124.72 124.60 124.64 270.0K
15:08 124.60 124.80 124.59 124.71 356.1K
15:09 124.90 124.94 124.83 124.90 336.1K
15:10 124.90 126.10 124.90 125.98 1,947.3K
15:11 125.92 125.98 125.32 125.96 903.5K
15:12 125.98 125.98 125.84 125.89 486.5K
15:13 125.87 126.74 125.85 126.29 1,947.3K
15:14 126.33 126.99 126.33 126.62 927.1K
15:15 126.50 126.95 126.39 126.95 741.5K
15:16 126.96 127.33 126.96 127.13 1,255.6K
15:17 127.13 127.39 127.02 127.19 699.9K
15:18 127.19 128.24 127.19 127.81 1,633.4K
15:19 127.73 127.73 126.77 126.81 924.8K
15:20 126.84 126.84 126.30 126.39 690.7K
15:21 126.12 126.20 125.60 125.60 843.9K
15:22 125.58 125.58 125.50 125.57 215.0K
15:23 125.65 126.05 125.65 126.05 1,101.3K
15:24 126.00 126.28 126.00 126.19 1,354.9K
15:25 126.17 126.17 125.84 125.84 748.1K
15:26 125.84 125.98 125.84 125.91 741.3K
15:27 125.90 125.96 125.42 125.42 452.8K
15:28 125.52 125.52 124.90 124.90 497.4K
15:29 124.77 126.12 124.77 126.12 540.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし