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
09:07 127.91 127.91 127.91 127.91 191.0K
09:15 128.38 128.55 127.36 127.38 923.5K
09:16 127.31 127.45 126.18 126.43 1,171.8K
09:17 126.36 126.46 125.89 125.89 833.9K
09:18 125.93 126.59 125.93 126.41 333.5K
09:19 126.50 126.90 126.50 126.84 495.8K
09:20 126.78 126.82 126.60 126.67 169.7K
09:21 126.73 126.73 126.36 126.50 197.9K
09:22 126.54 126.91 126.39 126.88 197.7K
09:23 126.89 126.94 126.75 126.79 122.0K
09:24 126.83 127.22 126.83 127.21 341.9K
09:25 127.18 127.34 127.01 127.03 271.1K
09:26 127.05 127.56 127.05 127.28 387.2K
09:27 127.34 127.39 126.82 126.87 293.0K
09:28 126.92 127.89 126.84 127.37 615.2K
09:29 127.49 127.88 127.49 127.88 313.7K
09:30 127.87 127.94 127.44 127.94 213.9K
09:31 127.92 127.95 127.72 127.80 426.2K
09:32 127.85 128.26 127.77 127.77 522.4K
09:33 127.79 128.07 127.71 127.71 206.7K
09:34 127.79 128.71 127.79 128.32 1,127.3K
09:35 128.35 129.10 128.32 129.05 929.7K
09:36 129.03 129.75 129.03 129.10 847.6K
09:37 129.15 129.30 128.83 128.99 468.6K
09:38 128.91 129.18 128.76 128.99 234.4K
09:39 129.00 129.27 129.00 129.26 286.8K
09:40 129.25 129.26 128.40 128.52 442.9K
09:41 128.44 128.68 128.36 128.65 197.7K
09:42 128.73 128.94 128.40 128.49 111.7K
09:43 128.50 128.76 128.50 128.70 99.2K
09:44 128.70 128.75 128.63 128.68 115.7K
09:45 128.88 128.88 128.64 128.66 100.2K
09:46 128.66 128.95 128.57 128.90 113.2K
09:47 128.95 129.07 128.77 128.83 178.3K
09:48 128.80 129.56 128.71 129.30 653.1K
09:49 129.23 129.95 129.20 129.63 699.5K
09:50 129.71 130.03 129.71 129.79 453.8K
09:51 129.66 129.79 129.60 129.72 99.8K
09:52 129.75 129.75 129.48 129.69 207.9K
09:53 129.66 129.75 129.55 129.75 169.3K
09:54 129.75 129.96 129.64 129.91 164.0K
09:55 129.89 129.99 129.35 129.41 290.1K
09:56 129.58 129.74 129.44 129.65 74.1K
09:57 129.60 129.75 129.58 129.58 68.1K
09:58 129.60 129.66 129.51 129.58 89.8K
09:59 129.61 129.65 129.25 129.25 119.9K
10:00 129.28 129.28 128.82 129.06 236.9K
10:01 129.04 129.10 128.77 128.99 94.5K
10:02 129.03 129.36 129.00 129.30 67.7K
10:03 129.31 129.42 129.15 129.29 64.8K
10:04 129.34 129.40 128.92 129.27 102.8K
10:05 129.25 129.55 129.06 129.45 211.9K
10:06 129.50 129.70 129.45 129.70 65.3K
10:07 129.73 129.85 129.72 129.75 65.1K
10:08 129.75 129.89 129.70 129.70 244.6K
10:09 129.66 129.81 129.54 129.55 185.5K
10:10 129.51 129.57 129.42 129.49 89.5K
10:11 129.53 129.61 129.44 129.59 205.2K
10:12 129.61 129.68 129.47 129.51 41.4K
10:13 129.58 129.64 129.53 129.60 41.3K
10:14 129.60 129.90 129.57 129.90 182.7K
10:15 129.89 129.89 129.70 129.73 58.6K
10:16 129.72 129.82 129.72 129.77 28.1K
10:17 129.77 129.77 129.61 129.77 235.3K
10:18 129.82 129.82 129.65 129.74 56.3K
10:19 129.77 129.81 129.70 129.70 46.1K
10:20 129.70 129.74 129.61 129.63 49.3K
10:21 129.63 129.69 129.63 129.67 45.5K
10:22 129.67 129.83 129.66 129.83 263.2K
10:23 129.77 129.83 129.74 129.80 42.0K
10:24 129.82 129.83 129.73 129.81 67.1K
10:25 129.82 129.82 129.70 129.80 53.3K
10:26 129.71 129.72 129.62 129.71 102.8K
10:27 129.70 129.75 129.67 129.73 76.0K
10:28 129.73 129.75 129.71 129.71 46.7K
10:29 129.68 129.68 129.52 129.52 49.2K
10:30 129.55 129.55 129.36 129.36 87.8K
10:31 129.40 129.40 129.24 129.33 132.1K
10:32 129.34 129.54 129.29 129.41 66.6K
10:33 129.41 129.45 129.36 129.36 29.7K
10:34 129.36 129.41 129.25 129.36 73.1K
10:35 129.34 129.44 129.34 129.44 104.0K
10:36 129.44 129.44 129.41 129.44 15.7K
10:37 129.42 129.44 129.30 129.37 47.4K
10:38 129.40 129.41 129.34 129.36 31.3K
10:39 129.34 129.41 129.34 129.41 23.5K
10:40 129.37 129.45 129.37 129.45 39.2K
10:41 129.45 129.49 129.37 129.42 113.0K
10:42 129.42 129.69 129.42 129.69 26.0K
10:43 129.55 129.60 129.55 129.57 28.4K
10:44 129.57 129.69 129.57 129.65 44.5K
10:45 129.65 129.70 129.65 129.68 77.0K
10:46 129.68 129.76 129.63 129.76 113.7K
10:47 129.80 129.80 129.64 129.64 96.2K
10:48 129.64 129.75 129.64 129.75 30.3K
10:49 129.74 129.75 129.74 129.75 19.9K
10:50 129.74 129.75 129.66 129.66 40.9K
10:51 129.66 129.70 129.66 129.70 27.7K
10:52 129.69 129.70 129.69 129.70 25.4K
10:53 129.69 129.70 129.68 129.69 37.5K
10:54 129.68 129.78 129.68 129.74 114.8K
10:55 129.74 129.85 129.74 129.85 41.0K
10:56 129.88 129.97 129.87 129.91 105.2K
10:57 129.93 129.95 129.90 129.95 48.4K
10:58 130.32 130.40 130.13 130.31 452.0K
10:59 130.27 130.38 130.04 130.18 274.3K
11:00 130.16 130.18 130.07 130.15 68.9K
11:01 130.15 130.15 129.99 130.11 211.3K
11:02 130.15 130.16 130.01 130.12 61.6K
11:03 130.06 130.16 130.06 130.14 28.8K
11:04 130.16 130.16 130.09 130.15 116.4K
11:05 130.15 130.15 130.08 130.15 31.6K
11:06 130.18 130.29 130.17 130.17 73.0K
11:07 130.19 130.20 130.00 130.01 87.7K
11:08 130.04 130.13 129.95 130.13 164.3K
11:09 130.15 130.19 130.08 130.15 27.1K
11:10 130.19 130.34 130.19 130.34 65.4K
11:11 130.35 130.35 130.12 130.15 124.9K
11:12 130.17 130.35 130.15 130.22 48.7K
11:13 130.28 130.45 130.22 130.45 95.1K
11:14 130.69 130.99 130.58 130.58 387.4K
11:15 130.55 130.60 130.31 130.38 104.2K
11:16 130.40 130.45 130.30 130.32 264.2K
11:17 130.20 130.31 130.19 130.30 44.2K
11:18 130.23 130.29 130.17 130.17 42.1K
11:19 130.18 130.20 129.93 129.93 171.0K
11:20 129.99 130.00 129.88 129.99 66.9K
11:21 129.96 130.00 129.96 129.97 28.4K
11:22 129.94 130.11 129.94 130.05 63.8K
11:23 130.10 130.10 130.06 130.08 24.2K
11:24 130.08 130.11 130.02 130.02 33.1K
11:25 130.05 130.20 129.96 130.20 141.2K
11:26 130.19 130.21 130.15 130.15 33.9K
11:27 130.15 130.29 130.14 130.29 21.5K
11:28 130.30 130.46 130.30 130.43 60.2K
11:29 130.43 130.43 130.30 130.39 32.4K
11:30 130.39 130.42 130.36 130.40 37.6K
11:31 130.40 130.42 130.31 130.35 25.6K
11:32 130.35 130.45 130.32 130.45 54.3K
11:33 130.35 130.39 130.26 130.39 18.2K
11:34 130.39 130.39 130.36 130.36 31.6K
11:35 130.35 130.38 130.32 130.34 31.6K
11:36 130.34 130.38 130.32 130.34 22.6K
11:37 130.33 130.35 130.20 130.20 46.6K
11:38 130.25 130.25 130.19 130.21 28.7K
11:39 130.20 130.25 130.20 130.23 24.5K
11:40 130.27 130.49 130.23 130.35 182.7K
11:41 130.40 130.40 130.20 130.33 53.7K
11:42 130.29 130.30 130.22 130.24 27.6K
11:43 130.45 130.45 130.29 130.35 141.6K
11:44 130.34 130.49 130.33 130.48 75.8K
11:45 130.47 130.50 130.39 130.40 56.3K
11:46 130.45 130.45 130.37 130.37 48.5K
11:47 130.35 130.38 130.25 130.33 75.1K
11:48 130.25 130.35 130.25 130.32 20.2K
11:49 130.32 130.34 130.32 130.34 19.2K
11:50 130.38 130.38 130.35 130.37 19.9K
11:51 130.37 130.38 130.36 130.38 33.1K
11:52 130.51 130.56 130.50 130.56 181.2K
11:53 130.59 130.59 130.56 130.59 38.6K
11:54 130.60 130.60 130.51 130.55 39.6K
11:55 130.51 130.58 130.40 130.50 58.7K
11:56 130.45 130.49 130.14 130.14 66.8K
11:57 130.09 130.20 130.06 130.20 192.2K
11:58 130.15 130.20 130.13 130.18 21.1K
11:59 130.20 130.42 130.19 130.27 54.3K
12:00 130.31 130.45 130.28 130.45 35.1K
12:01 130.45 130.75 130.45 130.75 195.8K
12:02 130.71 130.85 130.64 130.76 138.0K
12:03 130.79 130.79 130.71 130.74 99.0K
12:04 130.72 130.84 130.72 130.84 93.7K
12:05 130.85 130.85 130.72 130.79 43.0K
12:06 130.80 130.84 130.66 130.66 80.0K
12:07 130.62 130.69 130.62 130.65 21.5K
12:08 130.65 130.66 130.59 130.59 42.2K
12:09 130.59 130.59 130.41 130.42 62.5K
12:10 130.40 130.50 130.38 130.50 25.3K
12:11 130.50 130.58 130.47 130.51 25.6K
12:12 130.52 130.52 130.46 130.49 39.6K
12:13 130.49 130.51 130.48 130.49 23.7K
12:14 130.49 130.54 130.49 130.52 12.4K
12:15 130.52 130.54 130.35 130.35 75.2K
12:16 130.39 130.39 129.91 130.13 300.6K
12:17 130.10 130.10 129.86 129.97 100.5K
12:18 129.97 130.14 129.95 130.07 39.0K
12:19 130.07 130.13 130.00 130.06 21.4K
12:20 130.06 130.06 130.01 130.04 27.3K
12:21 130.06 130.08 130.01 130.08 21.8K
12:22 130.09 130.12 130.02 130.05 57.0K
12:23 130.05 130.10 129.84 129.84 91.0K
12:24 129.88 130.00 129.88 130.00 40.3K
12:25 129.98 129.98 129.94 129.95 27.5K
12:26 129.95 129.99 129.88 129.97 60.9K
12:27 129.87 129.93 129.87 129.91 29.5K
12:28 129.92 129.96 129.87 129.96 32.4K
12:29 129.95 129.95 129.88 129.92 20.8K
12:30 129.95 130.00 129.91 129.97 34.3K
12:31 129.93 129.99 129.93 129.93 19.5K
12:32 129.93 129.95 129.90 129.93 36.1K
12:33 129.91 129.96 129.85 129.91 35.0K
12:34 129.89 129.90 129.83 129.83 35.5K
12:35 129.84 129.84 129.68 129.68 65.0K
12:36 129.65 129.76 129.60 129.75 176.3K
12:37 129.82 129.82 129.73 129.79 37.4K
12:38 129.79 129.83 129.75 129.75 38.3K
12:39 129.75 129.75 129.66 129.67 29.5K
12:40 129.67 129.67 129.61 129.63 45.9K
12:41 129.63 129.69 129.56 129.57 47.2K
12:42 129.61 129.70 129.57 129.66 32.3K
12:43 129.66 129.70 129.60 129.69 23.6K
12:44 129.70 129.70 129.66 129.69 27.0K
12:45 129.69 129.70 129.60 129.64 66.2K
12:46 129.61 129.61 129.55 129.61 111.3K
12:47 129.60 129.65 129.58 129.64 37.6K
12:48 129.62 129.83 129.60 129.82 63.3K
12:49 129.81 129.84 129.65 129.78 49.7K
12:50 129.72 129.99 129.72 129.91 48.6K
12:51 129.99 130.08 129.93 130.04 92.5K
12:52 130.18 130.18 130.00 130.03 86.1K
12:53 130.00 130.03 130.00 130.02 19.3K
12:54 130.03 130.05 130.02 130.03 17.8K
12:55 130.07 130.16 130.07 130.14 53.3K
12:56 130.09 130.16 130.03 130.10 32.4K
12:57 130.10 130.12 130.09 130.10 11.5K
12:58 130.11 130.14 130.11 130.13 22.6K
12:59 130.12 130.32 130.11 130.30 155.1K
13:00 130.23 130.28 130.19 130.19 31.6K
13:01 130.18 130.23 130.17 130.21 19.5K
13:02 130.20 130.21 130.15 130.21 36.3K
13:03 130.15 130.19 130.07 130.19 34.6K
13:04 130.19 130.20 130.12 130.12 35.4K
13:05 130.13 130.15 130.10 130.13 19.2K
13:06 130.16 130.20 130.16 130.20 15.1K
13:07 130.21 130.25 130.21 130.24 53.7K
13:08 130.24 130.25 130.12 130.23 17.7K
13:09 130.24 130.25 130.20 130.20 20.4K
13:10 130.20 130.22 130.19 130.19 11.6K
13:11 130.20 130.22 130.20 130.21 13.2K
13:12 130.22 130.25 130.22 130.23 21.6K
13:13 130.25 130.25 130.18 130.18 45.8K
13:14 130.18 130.18 130.16 130.17 10.5K
13:15 130.17 130.23 130.17 130.20 18.9K
13:16 130.22 130.38 130.22 130.38 139.7K
13:17 130.26 130.31 130.26 130.31 28.9K
13:18 130.33 130.37 130.33 130.34 24.5K
13:19 130.34 130.40 130.34 130.38 67.3K
13:20 130.34 130.39 130.34 130.38 13.7K
13:21 130.38 130.39 130.32 130.32 63.3K
13:22 130.31 130.40 130.31 130.31 44.6K
13:23 130.31 130.40 130.31 130.40 32.5K
13:24 130.40 130.40 130.36 130.39 35.8K
13:25 130.39 130.39 130.36 130.36 20.5K
13:26 130.36 130.40 130.36 130.38 28.0K
13:27 130.37 130.38 130.37 130.37 13.0K
13:28 130.38 130.38 130.37 130.38 17.6K
13:29 130.37 130.37 130.25 130.31 48.2K
13:30 130.27 130.30 130.21 130.25 23.8K
13:31 130.25 130.25 130.15 130.18 31.6K
13:32 130.17 130.18 130.14 130.18 35.7K
13:33 130.15 130.18 130.02 130.03 49.3K
13:34 130.03 130.10 130.01 130.10 27.0K
13:35 130.10 130.25 130.10 130.25 32.4K
13:36 130.22 130.25 130.07 130.13 31.3K
13:37 130.16 130.16 130.06 130.14 37.5K
13:38 130.15 130.20 130.15 130.20 14.2K
13:39 130.21 130.25 130.16 130.21 27.3K
13:40 130.24 130.24 130.20 130.22 16.2K
13:41 130.23 130.24 130.20 130.22 27.1K
13:42 130.20 130.39 130.20 130.39 52.4K
13:43 130.36 130.40 130.36 130.40 48.2K
13:44 130.39 130.39 130.31 130.35 34.4K
13:45 130.35 130.40 130.35 130.39 18.5K
13:46 130.39 130.39 130.33 130.34 28.2K
13:47 130.34 130.39 130.30 130.30 51.5K
13:48 130.31 130.38 130.31 130.38 20.6K
13:49 130.38 130.39 130.35 130.35 25.7K
13:50 130.36 130.40 130.36 130.40 28.5K
13:51 130.38 130.48 130.38 130.48 200.3K
13:52 130.55 130.60 130.39 130.39 67.5K
13:53 130.40 130.46 130.40 130.46 24.7K
13:54 130.45 130.50 130.42 130.43 63.4K
13:55 130.40 130.50 130.40 130.46 17.8K
13:56 130.48 130.48 130.46 130.48 40.1K
13:57 130.48 130.50 130.48 130.49 16.5K
13:58 130.48 130.59 130.48 130.58 117.4K
13:59 130.58 130.64 130.56 130.64 31.2K
14:00 130.75 130.81 130.66 130.68 100.2K
14:01 130.68 130.84 130.68 130.72 55.6K
14:02 130.73 130.77 130.73 130.77 19.5K
14:03 130.79 130.79 130.65 130.67 143.3K
14:04 130.70 130.75 130.67 130.68 44.9K
14:05 130.70 130.75 130.68 130.73 25.3K
14:06 130.75 130.75 130.52 130.55 91.6K
14:07 130.33 130.43 130.26 130.43 184.0K
14:08 130.43 130.80 130.43 130.65 127.1K
14:09 130.65 130.66 130.50 130.60 51.0K
14:10 130.56 130.74 130.56 130.65 46.6K
14:11 130.74 130.74 130.51 130.59 57.9K
14:12 130.51 130.67 130.50 130.67 239.2K
14:13 130.60 130.60 130.50 130.55 140.5K
14:14 130.52 130.55 130.51 130.55 31.4K
14:15 130.58 130.58 130.51 130.51 53.9K
14:16 130.50 130.57 130.50 130.57 70.7K
14:17 130.57 130.57 130.54 130.54 30.1K
14:18 130.54 130.56 130.51 130.56 43.5K
14:19 130.54 130.60 130.51 130.52 38.1K
14:20 130.52 130.52 130.50 130.50 470.4K
14:21 130.50 130.53 130.27 130.35 184.7K
14:22 130.34 130.37 130.31 130.36 30.8K
14:23 130.37 130.37 130.27 130.30 55.8K
14:24 130.29 130.29 130.18 130.26 37.9K
14:25 130.19 130.25 130.19 130.21 26.6K
14:26 130.21 130.24 130.21 130.24 24.7K
14:27 130.24 130.24 130.15 130.18 52.0K
14:28 130.18 130.18 130.03 130.09 121.5K
14:29 129.97 130.00 129.93 130.00 62.6K
14:30 129.98 130.03 129.86 129.95 65.3K
14:31 129.95 130.00 129.86 129.94 48.4K
14:32 129.92 129.99 129.89 129.99 71.4K
14:33 129.99 130.06 129.95 129.99 41.9K
14:34 130.00 130.00 129.95 129.95 25.3K
14:35 129.97 130.01 129.95 130.01 39.3K
14:36 130.05 130.20 130.05 130.05 53.8K
14:37 130.05 130.06 130.00 130.06 34.1K
14:38 130.05 130.14 130.05 130.06 39.7K
14:39 130.06 130.17 130.06 130.10 42.7K
14:40 130.14 130.24 130.12 130.24 42.9K
14:41 130.21 130.35 130.21 130.29 42.3K
14:42 130.30 130.37 130.21 130.36 45.8K
14:43 130.27 130.42 130.26 130.42 67.7K
14:44 130.42 130.50 130.34 130.48 36.6K
14:45 130.50 131.60 130.50 131.60 1,169.5K
14:46 131.48 131.63 131.07 131.25 490.6K
14:47 131.34 131.49 131.07 131.07 195.6K
14:48 131.10 131.10 130.95 131.04 185.1K
14:49 131.06 131.14 130.86 130.92 206.4K
14:50 130.82 130.91 130.81 130.82 73.5K
14:51 130.82 130.93 130.80 130.84 74.0K
14:52 130.86 131.10 130.86 131.10 110.8K
14:53 131.05 131.09 130.86 130.96 111.5K
14:54 130.93 130.98 130.80 130.83 172.3K
14:55 130.82 130.84 130.70 130.84 86.6K
14:56 130.85 130.85 130.70 130.78 38.5K
14:57 130.78 130.78 130.52 130.59 130.7K
14:58 130.56 130.65 130.42 130.52 161.5K
14:59 130.54 130.54 129.84 130.05 377.9K
15:00 130.05 130.19 129.89 130.19 137.8K
15:01 130.08 130.19 130.02 130.10 107.9K
15:02 130.10 130.46 130.10 130.46 159.9K
15:03 130.44 130.44 130.29 130.37 63.0K
15:04 130.37 130.45 130.32 130.45 76.1K
15:05 130.47 130.47 130.34 130.35 85.4K
15:06 130.35 130.54 130.35 130.39 149.4K
15:07 130.39 130.40 130.05 130.11 214.1K
15:08 130.22 130.37 130.21 130.33 85.0K
15:09 130.33 130.37 130.16 130.16 95.8K
15:10 130.20 130.29 130.17 130.21 157.6K
15:11 130.21 130.21 130.13 130.15 182.2K
15:12 130.15 130.15 130.01 130.06 105.4K
15:13 130.10 130.14 130.05 130.10 99.5K
15:14 130.10 130.10 129.60 129.63 381.6K
15:15 129.32 129.32 129.10 129.29 549.6K
15:16 129.29 129.39 129.21 129.34 149.1K
15:17 129.35 129.40 129.23 129.32 135.0K
15:18 129.25 129.31 128.70 128.77 475.4K
15:19 128.76 128.84 128.72 128.74 347.1K
15:20 128.66 128.80 128.35 128.62 307.2K
15:21 128.54 128.65 128.37 128.47 124.2K
15:22 128.49 128.49 128.37 128.45 140.3K
15:23 128.48 128.49 128.40 128.47 142.5K
15:24 128.48 128.48 128.30 128.47 383.3K
15:25 128.48 128.49 128.43 128.45 94.5K
15:26 128.45 128.45 128.37 128.42 132.3K
15:27 128.46 128.46 127.91 128.14 711.0K
15:28 128.15 128.18 127.75 127.78 182.7K
15:29 127.80 129.11 127.75 129.11 280.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし