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
09:07 129.98 129.98 129.98 129.98 194.5K
09:15 130.69 131.23 130.50 130.60 1,050.2K
09:16 130.57 131.40 130.57 131.14 521.5K
09:17 131.13 131.13 130.76 130.80 368.0K
09:18 131.13 131.29 130.94 131.29 430.5K
09:19 131.12 131.64 131.06 131.18 435.9K
09:20 131.24 131.37 130.84 130.95 331.3K
09:21 130.83 131.11 130.83 130.87 115.4K
09:22 130.87 131.05 130.64 130.64 103.8K
09:23 130.60 130.60 130.41 130.43 159.8K
09:24 130.39 130.60 130.39 130.41 92.8K
09:25 130.41 130.46 130.33 130.36 55.6K
09:26 130.28 130.28 130.06 130.15 138.8K
09:27 130.15 130.15 130.00 130.01 151.9K
09:28 130.05 130.18 130.03 130.18 68.8K
09:29 130.18 130.32 130.18 130.25 81.5K
09:30 130.21 130.32 129.81 129.81 137.7K
09:31 129.82 130.06 129.79 130.06 92.0K
09:32 130.07 130.29 130.02 130.29 105.1K
09:33 130.11 130.11 129.95 129.99 85.3K
09:34 129.98 129.98 128.75 128.75 639.3K
09:35 128.91 128.93 128.20 128.35 444.3K
09:36 128.49 128.78 128.35 128.56 200.6K
09:37 128.68 128.73 128.40 128.41 140.8K
09:38 128.41 128.47 128.31 128.47 154.1K
09:39 128.50 128.65 128.50 128.57 111.2K
09:40 128.50 128.74 128.39 128.49 170.4K
09:41 128.51 128.51 127.16 127.25 625.7K
09:42 127.30 127.53 127.21 127.42 319.2K
09:43 127.40 127.61 127.30 127.56 165.8K
09:44 127.59 128.25 127.45 127.94 297.0K
09:45 127.99 128.35 127.96 128.25 231.0K
09:46 128.21 128.50 128.21 128.40 136.4K
09:47 128.49 128.49 128.17 128.30 102.7K
09:48 128.29 128.30 128.22 128.22 33.7K
09:49 128.23 128.24 127.84 127.84 261.1K
09:50 127.81 127.81 127.53 127.73 158.1K
09:51 127.71 127.80 127.57 127.70 101.6K
09:52 127.68 127.75 127.57 127.57 139.3K
09:53 127.59 127.61 127.10 127.18 303.7K
09:54 127.21 127.23 126.75 126.91 483.2K
09:55 126.92 127.24 126.90 127.24 433.6K
09:56 127.25 127.30 127.15 127.30 88.3K
09:57 127.31 127.31 126.97 127.12 125.7K
09:58 127.12 127.25 127.01 127.15 70.0K
09:59 127.15 127.19 127.15 127.19 27.1K
10:00 127.30 127.30 127.21 127.23 84.9K
10:01 127.05 127.17 127.05 127.15 146.9K
10:02 127.15 127.27 127.15 127.27 53.2K
10:03 127.26 127.31 127.22 127.29 31.8K
10:04 127.28 127.92 127.26 127.71 256.5K
10:05 127.70 127.74 127.55 127.62 104.5K
10:06 127.54 127.68 127.48 127.67 118.6K
10:07 127.72 127.73 127.67 127.69 44.8K
10:08 127.69 127.69 127.51 127.56 78.3K
10:09 127.56 127.62 127.55 127.62 29.4K
10:10 127.66 127.69 127.59 127.68 52.4K
10:11 127.68 127.71 127.66 127.71 40.8K
10:12 127.74 127.93 127.74 127.84 69.3K
10:13 127.84 127.93 127.83 127.87 50.4K
10:14 127.91 127.98 127.90 127.98 58.8K
10:15 128.04 128.07 127.87 127.92 120.8K
10:16 127.95 127.97 127.80 127.84 109.8K
10:17 127.84 127.84 127.80 127.83 46.7K
10:18 127.83 127.83 127.64 127.64 58.4K
10:19 127.59 127.66 127.55 127.66 107.6K
10:20 127.78 127.84 127.68 127.68 82.1K
10:21 127.67 127.70 127.67 127.69 28.5K
10:22 127.71 127.89 127.71 127.89 37.2K
10:23 127.86 127.97 127.86 127.95 50.0K
10:24 127.94 127.98 127.85 127.85 49.7K
10:25 127.84 127.89 127.84 127.89 58.2K
10:26 127.89 127.89 127.88 127.89 28.8K
10:27 127.89 127.94 127.89 127.91 59.7K
10:28 127.90 127.95 127.90 127.95 30.3K
10:29 127.95 128.07 127.95 128.01 148.4K
10:30 128.01 128.05 127.96 128.04 56.9K
10:31 128.04 128.05 128.03 128.05 26.2K
10:32 128.05 128.15 128.05 128.14 26.7K
10:33 128.14 128.28 128.13 128.13 73.9K
10:34 128.13 128.19 128.13 128.19 34.6K
10:35 128.19 128.25 128.18 128.25 30.2K
10:36 128.25 128.25 128.18 128.19 30.4K
10:37 128.20 128.23 128.15 128.20 27.0K
10:38 128.16 128.20 128.11 128.11 25.8K
10:39 128.15 128.17 128.09 128.16 37.5K
10:40 128.14 128.20 128.11 128.20 37.2K
10:41 128.17 128.17 128.06 128.10 62.7K
10:42 128.10 128.10 128.06 128.09 17.4K
10:43 128.09 128.09 128.04 128.09 36.7K
10:44 128.02 128.13 128.02 128.13 30.7K
10:45 128.10 128.10 128.08 128.10 15.0K
10:46 128.10 128.29 128.10 128.23 76.9K
10:47 128.23 128.44 128.23 128.44 110.1K
10:48 128.48 128.73 128.47 128.66 79.6K
10:49 128.66 128.70 128.41 128.45 69.9K
10:50 128.45 128.45 128.30 128.43 51.6K
10:51 128.41 128.45 128.40 128.40 28.8K
10:52 128.40 128.59 128.40 128.55 53.6K
10:53 128.50 128.50 128.43 128.45 21.0K
10:54 128.48 128.50 128.45 128.49 23.9K
10:55 128.32 128.33 128.30 128.33 34.0K
10:56 128.31 128.39 128.30 128.36 15.8K
10:57 128.42 128.59 128.41 128.53 600.2K
10:58 128.55 128.55 128.43 128.47 48.0K
10:59 128.50 128.70 128.48 128.69 54.5K
11:00 128.74 128.74 128.69 128.69 43.2K
11:01 128.69 128.70 128.61 128.63 54.2K
11:02 128.67 128.67 128.57 128.61 39.3K
11:03 128.66 128.80 128.57 128.62 122.5K
11:04 128.62 128.62 128.54 128.57 40.8K
11:05 128.61 128.61 128.57 128.61 10.2K
11:06 128.59 128.61 128.53 128.53 46.0K
11:07 128.53 128.53 128.47 128.50 53.9K
11:08 128.52 128.60 128.51 128.58 33.9K
11:09 128.57 128.60 128.54 128.60 19.9K
11:10 128.60 128.66 128.59 128.66 25.6K
11:11 128.67 128.80 128.67 128.77 40.5K
11:12 128.77 128.94 128.77 128.91 85.6K
11:13 128.88 128.88 128.80 128.83 27.2K
11:14 128.82 128.88 128.81 128.88 31.6K
11:15 128.89 129.36 128.88 129.36 286.3K
11:16 129.41 129.44 129.18 129.25 115.0K
11:17 129.29 129.29 129.22 129.22 81.3K
11:18 129.43 129.66 129.43 129.56 202.4K
11:19 129.55 129.55 129.22 129.24 171.3K
11:20 129.22 129.25 129.16 129.18 62.2K
11:21 129.20 129.29 129.17 129.24 61.4K
11:22 129.22 129.35 129.22 129.31 37.5K
11:23 129.30 129.35 129.24 129.26 40.7K
11:24 129.30 129.97 129.30 129.64 409.6K
11:25 129.64 130.14 129.61 129.85 236.7K
11:26 129.90 130.15 129.90 129.94 117.1K
11:27 129.98 130.07 129.90 130.04 117.6K
11:28 130.07 130.09 129.82 129.90 100.2K
11:29 129.89 130.14 129.88 130.09 102.8K
11:30 130.03 130.04 129.97 129.99 67.3K
11:31 130.00 130.00 129.84 129.90 79.7K
11:32 129.95 130.08 129.95 130.00 79.4K
11:33 130.00 130.00 129.90 129.98 43.1K
11:34 129.99 129.99 129.95 129.97 25.6K
11:35 129.97 130.00 129.95 129.95 28.9K
11:36 129.96 129.97 129.86 129.89 41.0K
11:37 129.89 129.89 129.74 129.74 49.8K
11:38 129.76 129.86 129.71 129.80 62.0K
11:39 129.80 129.80 129.78 129.78 18.9K
11:40 129.78 129.88 129.78 129.85 40.3K
11:41 129.82 130.09 129.82 130.01 109.7K
11:42 130.02 130.09 129.94 129.94 39.7K
11:43 129.96 130.03 129.96 130.03 35.1K
11:44 130.03 130.17 129.98 130.15 113.9K
11:45 130.16 130.35 130.00 130.03 141.8K
11:46 130.16 130.16 129.70 129.75 103.9K
11:47 129.72 129.80 129.70 129.79 30.3K
11:48 129.79 129.79 129.25 129.36 169.9K
11:49 129.37 129.54 129.37 129.42 90.8K
11:50 129.42 129.45 129.37 129.37 42.7K
11:51 129.37 129.44 129.34 129.41 51.7K
11:52 129.43 129.45 129.42 129.42 23.4K
11:53 129.42 129.63 129.42 129.60 122.3K
11:54 129.70 129.70 129.53 129.58 49.1K
11:55 129.63 129.63 129.53 129.54 26.3K
11:56 129.54 129.54 129.44 129.50 16.0K
11:57 129.50 129.50 129.31 129.34 47.2K
11:58 129.34 129.38 129.28 129.34 44.9K
11:59 129.32 129.35 129.30 129.34 21.4K
12:00 129.34 129.60 129.34 129.60 70.2K
12:01 129.60 129.70 129.60 129.70 24.8K
12:02 129.70 129.73 129.69 129.73 37.3K
12:03 129.80 129.89 129.80 129.89 33.3K
12:04 129.92 129.97 129.90 129.97 40.1K
12:05 129.99 130.18 129.97 130.18 96.4K
12:06 130.12 130.14 129.93 129.93 99.3K
12:07 130.06 130.06 129.98 130.00 31.8K
12:08 130.00 130.10 130.00 130.00 37.4K
12:09 130.08 130.27 130.06 130.20 147.2K
12:10 130.20 130.38 130.12 130.24 144.7K
12:11 130.30 130.34 130.25 130.34 33.0K
12:12 130.34 130.34 130.25 130.30 35.0K
12:13 130.35 130.37 130.25 130.25 52.3K
12:14 130.26 130.64 130.26 130.51 319.1K
12:15 130.56 130.69 130.45 130.60 155.5K
12:16 130.60 130.60 130.50 130.56 29.9K
12:17 130.57 130.59 130.45 130.50 47.9K
12:18 130.50 130.60 130.45 130.57 51.6K
12:19 130.54 130.58 130.48 130.49 36.4K
12:20 130.48 130.58 130.40 130.44 133.9K
12:21 130.44 130.55 130.42 130.50 39.9K
12:22 130.50 130.55 130.49 130.50 20.0K
12:23 130.50 130.50 130.46 130.50 12.5K
12:24 130.50 130.50 130.29 130.32 64.7K
12:25 130.25 130.27 130.18 130.20 32.0K
12:26 130.20 130.32 130.20 130.28 57.9K
12:27 130.30 130.33 130.25 130.33 18.2K
12:28 130.33 130.41 130.30 130.41 30.7K
12:29 130.44 130.49 130.39 130.42 30.2K
12:30 130.50 131.04 130.50 131.04 703.3K
12:31 131.22 131.22 131.05 131.17 123.7K
12:32 131.17 131.17 130.91 130.97 125.3K
12:33 130.92 131.23 130.92 131.09 112.3K
12:34 131.08 131.16 131.08 131.13 46.3K
12:35 131.14 131.19 131.05 131.05 78.4K
12:36 131.10 131.65 131.10 131.52 554.6K
12:37 131.57 132.19 131.40 132.00 767.2K
12:38 131.92 131.92 131.79 131.86 152.0K
12:39 131.80 131.85 131.68 131.84 144.4K
12:40 131.84 131.87 131.26 131.43 233.2K
12:41 131.36 131.50 131.28 131.45 501.3K
12:42 131.41 131.42 131.08 131.11 88.3K
12:43 131.11 131.11 130.60 130.75 195.3K
12:44 130.75 131.14 130.75 131.04 82.7K
12:45 131.04 131.10 131.02 131.10 61.1K
12:46 131.09 131.44 131.06 131.44 194.8K
12:47 131.44 131.50 131.06 131.14 177.4K
12:48 131.14 131.29 131.10 131.19 36.3K
12:49 131.20 131.34 131.20 131.34 116.7K
12:50 131.35 131.35 131.10 131.22 62.6K
12:51 131.25 131.30 131.18 131.25 90.1K
12:52 131.22 131.30 131.22 131.26 59.5K
12:53 131.29 131.33 131.27 131.29 28.8K
12:54 131.19 131.27 131.10 131.10 74.8K
12:55 131.07 131.08 130.88 130.97 56.1K
12:56 130.98 130.99 130.90 130.95 37.1K
12:57 130.92 130.94 130.90 130.93 20.3K
12:58 130.93 130.93 130.80 130.83 44.0K
12:59 130.86 130.92 130.86 130.89 31.2K
13:00 130.89 131.00 130.85 130.89 80.1K
13:01 130.89 130.90 130.85 130.89 31.6K
13:02 130.89 130.89 130.75 130.75 33.7K
13:03 130.77 130.80 130.30 130.30 121.8K
13:04 130.36 130.60 130.36 130.60 77.9K
13:05 130.60 130.60 130.50 130.55 35.9K
13:06 130.58 130.64 130.45 130.55 48.0K
13:07 130.65 130.73 130.64 130.73 16.9K
13:08 130.75 130.75 130.60 130.60 31.0K
13:09 130.60 130.71 130.59 130.70 37.6K
13:10 130.70 130.70 130.62 130.63 30.7K
13:11 130.63 130.70 130.57 130.68 32.1K
13:12 130.70 130.75 130.69 130.75 15.8K
13:13 130.73 130.77 130.73 130.76 24.9K
13:14 130.76 130.80 130.74 130.75 19.9K
13:15 130.75 130.80 130.75 130.77 16.6K
13:16 130.75 130.79 130.75 130.79 15.4K
13:17 130.79 130.80 130.70 130.70 42.4K
13:18 130.80 130.99 130.80 130.99 53.2K
13:19 131.00 131.00 130.99 131.00 30.0K
13:20 130.99 131.06 130.99 131.04 32.5K
13:21 131.05 131.16 131.05 131.14 39.6K
13:22 131.14 131.20 131.14 131.20 27.1K
13:23 131.20 131.20 131.07 131.12 60.2K
13:24 131.18 131.20 131.08 131.08 45.2K
13:25 131.18 131.19 131.11 131.16 62.2K
13:26 131.19 131.19 131.06 131.15 27.9K
13:27 131.11 131.15 131.08 131.11 60.1K
13:28 131.14 131.15 130.96 131.06 59.9K
13:29 131.06 131.11 131.00 131.00 28.1K
13:30 131.00 131.02 130.96 130.96 23.0K
13:31 131.00 131.00 130.70 130.79 32.6K
13:32 130.74 130.74 130.47 130.47 104.8K
13:33 130.23 130.47 130.23 130.45 417.6K
13:34 130.50 130.50 129.85 129.85 240.8K
13:35 129.96 130.21 129.92 130.06 120.0K
13:36 130.04 130.21 130.04 130.18 44.3K
13:37 130.18 130.18 130.08 130.15 39.4K
13:38 129.97 130.19 129.97 130.19 194.3K
13:39 130.20 130.42 130.13 130.42 68.7K
13:40 130.32 130.32 130.12 130.20 53.5K
13:41 130.19 130.29 130.18 130.18 35.0K
13:42 130.21 130.25 130.20 130.25 27.2K
13:43 130.07 130.20 130.07 130.15 41.1K
13:44 130.15 130.15 130.05 130.15 42.6K
13:45 130.15 130.20 130.14 130.14 275.0K
13:46 130.14 130.44 130.14 130.32 317.2K
13:47 130.37 130.37 130.22 130.32 64.3K
13:48 130.40 130.45 130.34 130.45 46.0K
13:49 130.44 130.61 130.44 130.50 95.3K
13:50 130.45 130.55 130.45 130.49 14.7K
13:51 130.52 130.52 130.47 130.50 15.4K
13:52 130.50 130.59 130.45 130.55 49.7K
13:53 130.55 130.66 130.55 130.65 31.0K
13:54 130.65 130.75 130.65 130.69 71.1K
13:55 130.74 130.75 130.72 130.72 25.0K
13:56 130.75 130.80 130.71 130.75 74.6K
13:57 130.77 130.85 130.75 130.85 34.0K
13:58 130.81 130.88 130.81 130.81 56.3K
13:59 130.84 130.90 130.83 130.89 30.0K
14:00 130.90 131.00 130.89 130.97 66.9K
14:01 130.97 130.97 130.85 130.88 35.0K
14:02 130.90 130.90 130.87 130.88 41.5K
14:03 130.89 130.90 130.77 130.85 57.3K
14:04 130.82 130.90 130.75 130.90 124.7K
14:05 130.90 130.90 130.81 130.82 32.2K
14:06 130.85 130.86 130.77 130.80 72.2K
14:07 130.79 130.81 130.79 130.80 52.9K
14:08 130.80 130.84 130.75 130.83 60.3K
14:09 130.82 130.82 130.71 130.71 21.7K
14:10 130.73 130.83 130.73 130.83 62.7K
14:11 130.84 130.90 130.84 130.86 48.5K
14:12 130.88 131.09 130.87 131.09 131.1K
14:13 131.10 131.70 131.10 131.70 526.7K
14:14 131.91 132.43 131.91 132.02 1,329.0K
14:15 132.00 132.32 131.51 132.32 1,167.5K
14:16 132.24 132.68 132.01 132.01 671.7K
14:17 132.07 132.66 132.00 132.59 445.6K
14:18 132.60 132.60 132.06 132.22 270.1K
14:19 132.21 132.54 132.21 132.50 172.6K
14:20 132.35 132.42 132.11 132.11 232.6K
14:21 132.08 132.17 131.95 131.95 222.7K
14:22 132.03 132.65 131.97 132.55 464.6K
14:23 132.61 133.14 132.42 133.05 1,181.0K
14:24 133.03 133.07 132.59 132.59 784.0K
14:25 132.63 132.77 132.28 132.40 307.6K
14:26 132.40 132.40 132.02 132.30 322.6K
14:27 132.35 132.37 132.28 132.37 65.2K
14:28 132.32 132.48 132.31 132.36 227.2K
14:29 132.38 132.38 132.15 132.23 90.1K
14:30 132.20 132.29 132.13 132.20 106.7K
14:31 132.20 132.61 132.16 132.52 245.5K
14:32 132.62 132.80 132.62 132.72 211.7K
14:33 132.70 132.87 132.68 132.78 167.0K
14:34 132.78 132.78 132.53 132.67 178.5K
14:35 132.65 132.80 132.65 132.80 128.2K
14:36 132.80 132.83 132.65 132.71 122.7K
14:37 132.65 132.75 132.62 132.69 114.7K
14:38 132.66 132.68 132.42 132.59 118.7K
14:39 132.53 132.76 132.43 132.58 329.6K
14:40 132.49 132.62 132.47 132.54 187.4K
14:41 132.62 132.65 132.26 132.26 263.8K
14:42 132.30 132.30 132.14 132.28 133.5K
14:43 132.28 132.28 132.07 132.07 258.0K
14:44 132.00 132.00 131.68 131.88 258.6K
14:45 131.83 132.20 131.83 132.09 186.1K
14:46 132.11 132.19 131.95 131.95 127.9K
14:47 131.93 132.40 131.93 132.26 351.6K
14:48 132.39 132.39 132.24 132.35 91.0K
14:49 132.36 132.48 132.28 132.48 177.5K
14:50 132.56 132.56 132.43 132.45 134.6K
14:51 132.42 132.60 132.37 132.37 224.4K
14:52 132.47 132.57 132.11 132.18 275.3K
14:53 132.20 132.20 132.01 132.11 184.3K
14:54 132.17 132.19 132.08 132.16 81.5K
14:55 132.11 132.47 132.11 132.47 274.3K
14:56 132.46 132.54 132.44 132.46 141.6K
14:57 132.54 132.54 132.45 132.45 98.4K
14:58 132.43 132.43 132.27 132.32 127.0K
14:59 132.32 132.34 132.22 132.28 81.6K
15:00 132.22 132.30 132.03 132.07 153.4K
15:01 132.09 132.19 132.05 132.15 144.9K
15:02 132.10 132.15 131.70 131.70 438.1K
15:03 131.79 131.79 131.26 131.55 425.5K
15:04 131.55 132.00 131.47 132.00 470.4K
15:05 132.14 132.48 132.14 132.48 346.8K
15:06 132.47 134.30 132.47 134.30 2,106.5K
15:07 134.29 134.31 133.83 134.15 1,234.6K
15:08 134.20 134.35 133.61 133.99 612.9K
15:09 133.94 133.95 133.70 133.75 357.1K
15:10 133.70 133.78 133.45 133.63 445.5K
15:11 133.55 133.85 133.55 133.69 398.9K
15:12 133.70 133.80 133.59 133.78 225.7K
15:13 133.84 133.92 133.73 133.82 279.2K
15:14 133.82 133.82 133.20 133.20 630.2K
15:15 133.22 133.32 132.89 132.99 676.6K
15:16 132.99 133.06 132.60 132.66 636.3K
15:17 132.72 132.84 132.72 132.79 249.0K
15:18 132.77 132.98 132.72 132.79 355.0K
15:19 132.79 132.95 132.79 132.95 605.4K
15:20 132.85 132.99 132.47 132.47 632.9K
15:21 132.45 132.55 132.45 132.52 161.2K
15:22 132.51 132.51 132.48 132.49 330.8K
15:23 132.49 132.49 132.39 132.45 584.5K
15:24 132.46 132.69 132.45 132.45 558.1K
15:25 132.49 132.49 132.34 132.39 250.6K
15:26 132.39 132.39 132.26 132.33 209.5K
15:27 132.27 132.47 132.26 132.40 217.2K
15:28 132.39 132.39 132.15 132.27 338.5K
15:29 132.30 133.02 132.13 133.02 417.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし