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
09:07 133.70 133.70 133.70 133.70 382.7K
09:15 133.87 136.60 133.87 136.04 3,342.8K
09:16 135.97 136.52 135.25 136.24 1,428.3K
09:17 136.03 136.30 135.65 136.30 961.7K
09:18 136.24 137.69 136.20 137.30 2,038.2K
09:19 137.31 137.31 135.65 135.65 1,177.6K
09:20 135.78 136.12 134.90 135.14 1,337.8K
09:21 135.12 135.43 134.93 135.15 770.2K
09:22 135.11 135.26 134.75 135.17 562.7K
09:23 135.15 135.15 134.54 134.91 846.4K
09:24 134.83 134.90 134.71 134.83 172.6K
09:25 134.96 135.29 134.76 135.24 713.7K
09:26 135.23 135.64 135.23 135.35 438.5K
09:27 135.30 135.49 135.17 135.29 239.0K
09:28 135.39 135.45 135.11 135.14 191.4K
09:29 135.06 136.15 135.06 135.99 431.7K
09:30 136.27 136.66 135.90 136.03 776.1K
09:31 136.00 136.14 135.95 136.05 165.2K
09:32 136.00 136.12 135.75 135.76 168.0K
09:33 135.80 135.88 135.51 135.51 238.2K
09:34 135.51 135.80 135.51 135.74 116.3K
09:35 135.75 135.75 135.06 135.06 330.0K
09:36 135.08 135.37 135.08 135.37 147.4K
09:37 135.35 135.53 135.30 135.31 157.6K
09:38 135.41 135.41 135.07 135.24 256.8K
09:39 135.20 135.33 135.20 135.31 77.1K
09:40 135.31 135.43 135.31 135.41 95.8K
09:41 135.41 135.41 135.32 135.35 68.5K
09:42 135.37 135.68 135.32 135.46 145.3K
09:43 135.50 135.67 135.46 135.50 55.7K
09:44 135.29 135.38 135.22 135.35 103.0K
09:45 135.35 135.40 135.00 135.05 237.0K
09:46 135.00 135.17 135.00 135.02 116.3K
09:47 135.00 135.10 135.00 135.00 124.7K
09:48 135.00 135.04 134.52 134.61 356.2K
09:49 134.70 134.72 134.50 134.60 192.9K
09:50 134.60 134.63 134.52 134.56 143.5K
09:51 134.50 134.68 134.50 134.60 161.1K
09:52 134.86 134.86 134.68 134.80 75.3K
09:53 134.80 134.87 134.73 134.86 91.1K
09:54 134.85 135.00 134.82 134.95 145.1K
09:55 134.95 134.97 134.81 134.88 103.1K
09:56 134.91 134.94 134.87 134.92 65.5K
09:57 134.94 134.99 134.94 134.98 66.7K
09:58 134.98 135.13 134.98 135.13 209.8K
09:59 135.07 135.07 134.86 134.96 189.7K
10:00 134.99 134.99 134.62 134.77 95.3K
10:01 134.79 134.80 134.68 134.68 97.0K
10:02 134.55 134.67 134.55 134.55 74.4K
10:03 134.58 134.67 134.58 134.64 49.6K
10:04 134.67 134.85 134.65 134.73 55.4K
10:05 134.73 134.85 134.44 134.85 304.4K
10:06 134.80 134.80 134.65 134.70 58.0K
10:07 134.68 134.73 134.59 134.63 117.3K
10:08 134.62 134.62 134.29 134.39 180.9K
10:09 134.45 134.45 134.25 134.34 108.3K
10:10 134.34 134.36 134.17 134.25 62.7K
10:11 134.25 134.48 134.20 134.48 139.1K
10:12 134.52 134.55 134.42 134.52 120.7K
10:13 134.44 134.49 133.89 133.94 800.9K
10:14 133.96 134.20 133.91 134.12 90.3K
10:15 134.11 134.30 134.11 134.30 85.7K
10:16 134.39 134.62 134.32 134.62 114.1K
10:17 134.69 134.73 134.54 134.54 189.1K
10:18 134.52 135.45 134.52 135.42 376.3K
10:19 135.40 135.41 135.15 135.38 186.1K
10:20 135.43 135.45 135.20 135.41 270.8K
10:21 135.41 135.41 135.20 135.30 135.5K
10:22 135.30 135.85 135.22 135.85 378.1K
10:23 135.85 136.19 135.66 135.69 640.7K
10:24 135.78 135.97 135.71 135.76 177.6K
10:25 135.76 135.76 135.50 135.60 99.6K
10:26 135.62 136.39 135.62 136.20 543.6K
10:27 136.12 136.12 135.29 135.30 244.6K
10:28 135.46 135.73 135.45 135.50 94.1K
10:29 135.42 135.45 135.21 135.28 104.7K
10:30 135.28 135.28 135.03 135.03 111.5K
10:31 135.03 135.18 135.03 135.15 84.1K
10:32 135.15 135.15 135.04 135.08 38.4K
10:33 135.08 135.31 134.80 135.31 192.7K
10:34 135.27 135.35 135.19 135.20 56.6K
10:35 135.20 135.22 135.07 135.16 35.6K
10:36 135.07 135.21 135.07 135.19 21.7K
10:37 135.19 135.30 135.19 135.30 82.8K
10:38 135.33 135.54 135.27 135.53 135.2K
10:39 135.55 135.69 135.50 135.50 81.6K
10:40 135.63 135.63 135.35 135.40 65.1K
10:41 135.37 135.52 135.35 135.35 33.1K
10:42 135.35 135.70 135.35 135.67 58.8K
10:43 135.61 135.67 135.50 135.53 49.1K
10:44 135.48 135.61 135.48 135.60 43.6K
10:45 135.58 135.58 135.38 135.45 44.3K
10:46 135.38 135.42 135.35 135.42 18.2K
10:47 135.35 135.36 135.30 135.32 31.5K
10:48 135.30 135.36 135.30 135.36 27.3K
10:49 135.37 135.45 135.33 135.34 26.6K
10:50 135.36 135.47 135.36 135.46 25.4K
10:51 135.49 135.49 135.35 135.40 66.0K
10:52 135.40 135.44 135.36 135.36 25.1K
10:53 135.41 135.42 135.36 135.36 18.2K
10:54 135.36 135.39 135.30 135.35 19.2K
10:55 135.30 135.30 135.01 135.10 122.4K
10:56 135.10 135.10 134.90 134.90 97.6K
10:57 134.95 134.95 134.80 134.89 91.2K
10:58 134.85 134.90 134.73 134.88 64.5K
10:59 134.80 134.80 134.23 134.30 343.1K
11:00 134.26 134.60 134.26 134.41 154.4K
11:01 134.46 134.50 134.26 134.27 194.9K
11:02 134.38 134.64 134.31 134.55 120.2K
11:03 134.55 134.59 134.50 134.50 42.3K
11:04 134.54 134.58 134.50 134.56 28.0K
11:05 134.53 134.53 134.33 134.36 177.2K
11:06 134.36 134.43 134.20 134.28 108.1K
11:07 134.30 134.30 134.20 134.20 76.6K
11:08 134.21 134.32 134.20 134.30 17.4K
11:09 134.30 134.30 134.11 134.14 114.6K
11:10 134.14 134.20 134.11 134.11 42.9K
11:11 134.14 134.14 134.00 134.02 432.9K
11:12 134.00 134.05 134.00 134.05 45.5K
11:13 134.05 134.07 134.00 134.00 60.0K
11:14 134.05 134.09 134.00 134.05 29.5K
11:15 134.05 134.20 134.04 134.20 105.9K
11:16 134.22 134.40 134.20 134.36 137.4K
11:17 134.35 134.38 134.25 134.25 73.7K
11:18 134.25 134.34 134.25 134.25 14.0K
11:19 134.25 134.34 134.15 134.32 44.6K
11:20 134.25 134.25 134.20 134.20 34.6K
11:21 134.20 134.32 134.20 134.31 55.1K
11:22 134.31 134.35 134.26 134.35 24.0K
11:23 134.31 134.56 134.30 134.56 103.1K
11:24 134.60 134.74 134.52 134.63 171.9K
11:25 134.64 134.64 134.51 134.51 28.8K
11:26 134.50 134.50 134.40 134.47 29.9K
11:27 134.40 134.43 134.32 134.32 57.5K
11:28 134.30 134.34 134.30 134.31 19.1K
11:29 134.31 134.34 134.20 134.23 50.5K
11:30 134.20 134.24 134.20 134.24 40.0K
11:31 134.20 134.27 134.20 134.27 15.0K
11:32 134.25 134.32 134.22 134.32 15.6K
11:33 134.31 134.32 134.24 134.29 37.1K
11:34 134.29 134.29 134.24 134.24 26.2K
11:35 134.24 134.33 134.24 134.25 38.9K
11:36 134.25 134.25 134.24 134.25 24.4K
11:37 134.25 134.28 134.24 134.25 26.7K
11:38 134.24 134.34 134.24 134.30 27.6K
11:39 134.30 134.36 134.30 134.31 42.9K
11:40 134.31 134.36 134.31 134.31 15.2K
11:41 134.31 134.83 134.31 134.70 333.1K
11:42 134.64 134.76 134.61 134.61 53.5K
11:43 134.58 134.58 134.34 134.55 43.3K
11:44 134.54 134.57 134.45 134.50 32.1K
11:45 134.49 134.53 134.45 134.53 31.1K
11:46 134.51 134.63 134.50 134.58 45.6K
11:47 134.58 134.65 134.58 134.65 15.4K
11:48 134.65 134.69 134.62 134.65 16.5K
11:49 134.63 134.69 134.63 134.69 32.3K
11:50 134.69 134.78 134.68 134.73 61.5K
11:51 134.73 134.75 134.69 134.72 33.5K
11:52 134.69 134.70 134.69 134.70 13.9K
11:53 134.69 134.70 134.67 134.67 47.6K
11:54 134.69 134.69 134.60 134.60 43.2K
11:55 134.60 134.60 134.54 134.55 50.1K
11:56 134.56 134.60 134.55 134.59 14.5K
11:57 134.59 134.59 134.55 134.55 14.9K
11:58 134.55 134.56 134.50 134.51 23.3K
11:59 134.55 134.78 134.51 134.78 74.0K
12:00 134.84 134.94 134.69 134.94 113.0K
12:01 134.89 134.89 134.73 134.84 36.9K
12:02 134.81 134.88 134.77 134.77 35.3K
12:03 134.78 134.78 134.71 134.75 13.2K
12:04 134.75 134.78 134.73 134.75 24.3K
12:05 134.74 134.74 134.65 134.65 8.9K
12:06 134.65 134.80 134.59 134.77 68.0K
12:07 134.77 134.79 134.71 134.78 17.2K
12:08 134.77 134.79 134.74 134.75 28.9K
12:09 134.75 134.88 134.70 134.87 35.8K
12:10 134.87 134.92 134.85 134.85 51.1K
12:11 134.85 134.85 134.77 134.85 19.6K
12:12 134.86 134.95 134.85 134.95 20.6K
12:13 134.94 135.00 134.90 134.90 130.4K
12:14 134.90 134.94 134.78 134.86 37.7K
12:15 134.86 134.91 134.85 134.90 16.7K
12:16 134.91 134.98 134.85 134.98 35.0K
12:17 134.97 135.00 134.85 134.86 39.5K
12:18 134.90 134.92 134.86 134.92 18.8K
12:19 134.95 134.95 134.71 134.73 33.8K
12:20 134.73 134.73 134.43 134.60 251.6K
12:21 134.55 134.55 134.50 134.50 17.3K
12:22 134.47 134.47 134.40 134.41 19.5K
12:23 134.40 134.41 134.36 134.41 20.9K
12:24 134.40 134.43 134.28 134.28 146.8K
12:25 134.28 134.38 134.07 134.07 315.6K
12:26 134.15 134.22 134.07 134.22 31.4K
12:27 134.19 134.19 133.86 134.09 227.3K
12:28 134.00 134.11 134.00 134.10 79.0K
12:29 134.10 134.10 134.04 134.07 35.1K
12:30 134.10 134.10 133.86 133.88 235.0K
12:31 133.94 133.98 133.90 133.95 28.2K
12:32 134.00 134.06 133.99 134.04 26.5K
12:33 134.03 134.10 134.03 134.10 25.6K
12:34 134.06 134.10 134.06 134.10 14.9K
12:35 134.09 134.15 134.09 134.15 113.8K
12:36 134.20 134.23 134.09 134.10 68.3K
12:37 134.10 134.20 134.10 134.15 55.7K
12:38 134.11 134.15 134.03 134.10 39.4K
12:39 134.10 134.18 134.10 134.18 58.6K
12:40 134.16 134.18 134.12 134.18 23.2K
12:41 134.15 134.24 134.13 134.13 124.0K
12:42 134.13 134.13 133.60 133.61 329.6K
12:43 133.62 133.75 133.60 133.65 87.1K
12:44 133.65 133.65 133.28 133.43 378.7K
12:45 133.43 133.50 133.43 133.50 73.6K
12:46 133.51 133.56 133.41 133.45 67.3K
12:47 133.44 133.47 133.28 133.31 84.2K
12:48 133.30 133.30 133.03 133.20 110.1K
12:49 133.18 133.37 133.18 133.35 93.6K
12:50 133.30 133.44 133.30 133.41 55.4K
12:51 133.39 133.48 133.33 133.45 46.2K
12:52 133.47 133.58 133.47 133.54 73.0K
12:53 133.52 133.56 133.49 133.56 86.0K
12:54 133.59 133.70 133.43 133.47 178.4K
12:55 133.44 133.51 133.31 133.37 53.5K
12:56 133.37 133.38 133.07 133.07 79.4K
12:57 133.05 133.49 133.05 133.49 51.5K
12:58 133.37 133.37 133.22 133.35 43.1K
12:59 133.30 133.35 133.22 133.26 28.5K
13:00 133.22 133.34 133.22 133.30 54.8K
13:01 133.31 133.44 133.31 133.40 46.6K
13:02 133.33 133.50 133.33 133.48 32.5K
13:03 133.48 133.50 133.41 133.46 33.5K
13:04 133.48 133.48 133.34 133.40 62.2K
13:05 133.38 133.50 133.29 133.50 111.1K
13:06 133.50 133.55 133.45 133.49 11.8K
13:07 133.48 133.49 133.41 133.45 8.8K
13:08 133.44 133.53 133.43 133.53 17.8K
13:09 133.47 133.53 133.47 133.50 11.4K
13:10 133.50 133.50 133.45 133.48 11.2K
13:11 133.45 133.49 133.41 133.45 27.2K
13:12 133.45 133.49 133.45 133.45 22.8K
13:13 133.41 133.48 133.39 133.48 26.9K
13:14 133.43 133.52 133.43 133.45 18.9K
13:15 133.50 133.52 133.41 133.52 26.9K
13:16 133.52 133.67 133.52 133.58 28.2K
13:17 133.58 133.70 133.58 133.65 63.6K
13:18 133.62 133.63 133.51 133.51 25.0K
13:19 133.51 133.51 133.43 133.43 46.7K
13:20 133.47 133.47 133.30 133.37 32.6K
13:21 133.35 133.43 133.25 133.43 64.7K
13:22 133.43 133.49 133.43 133.49 21.1K
13:23 133.46 133.50 133.37 133.43 30.9K
13:24 133.43 133.47 133.43 133.45 19.8K
13:25 133.45 133.48 133.40 133.48 17.3K
13:26 133.48 133.68 133.48 133.66 60.5K
13:27 133.61 133.66 133.59 133.59 17.6K
13:28 133.53 133.59 133.53 133.54 14.6K
13:29 133.59 133.65 133.54 133.65 49.0K
13:30 133.68 133.83 133.68 133.83 55.0K
13:31 133.82 133.87 133.75 133.76 55.4K
13:32 133.75 133.76 133.74 133.76 39.1K
13:33 133.79 133.79 133.75 133.79 24.0K
13:34 133.79 133.80 133.69 133.80 32.7K
13:35 133.81 133.88 133.81 133.85 14.6K
13:36 133.85 133.87 133.82 133.87 12.4K
13:37 133.87 133.90 133.85 133.89 9.6K
13:38 133.90 133.99 133.90 133.95 44.6K
13:39 133.99 134.02 133.95 134.02 181.1K
13:40 133.95 133.95 133.83 133.83 37.3K
13:41 133.80 133.83 133.70 133.73 41.6K
13:42 133.74 133.88 133.73 133.88 43.6K
13:43 133.82 133.88 133.82 133.87 10.2K
13:44 133.87 133.87 133.82 133.85 21.8K
13:45 133.85 133.86 133.82 133.83 19.8K
13:46 133.86 133.89 133.83 133.88 11.7K
13:47 133.86 133.99 133.86 133.99 31.5K
13:48 133.95 134.00 133.95 134.00 15.8K
13:49 134.00 134.00 133.95 133.97 30.8K
13:50 133.97 134.00 133.92 133.94 27.3K
13:51 133.95 133.95 133.90 133.95 25.6K
13:52 133.94 133.95 133.92 133.94 15.0K
13:53 133.95 133.95 133.84 133.84 20.3K
13:54 133.82 133.88 133.82 133.88 17.1K
13:55 133.82 133.82 133.61 133.64 56.4K
13:56 133.67 133.70 133.57 133.66 43.4K
13:57 133.53 133.71 133.53 133.71 54.6K
13:58 133.69 133.74 133.67 133.69 12.3K
13:59 133.61 133.78 133.61 133.78 43.3K
14:00 133.80 133.80 133.65 133.65 5.7K
14:01 133.70 133.77 133.68 133.75 24.1K
14:02 133.78 133.82 133.72 133.79 18.5K
14:03 133.75 133.79 133.65 133.75 28.4K
14:04 133.75 133.75 133.66 133.66 17.6K
14:05 133.65 133.82 133.65 133.82 30.1K
14:06 133.85 133.87 133.80 133.81 18.0K
14:07 133.83 134.21 133.83 134.15 300.6K
14:08 134.16 134.16 133.96 134.09 155.8K
14:09 134.05 134.12 134.05 134.07 36.9K
14:10 134.08 134.17 134.06 134.06 173.6K
14:11 134.06 134.15 133.93 133.93 136.5K
14:12 134.04 134.17 134.04 134.10 50.1K
14:13 134.08 134.36 134.08 134.15 232.2K
14:14 134.15 134.32 134.11 134.29 51.4K
14:15 134.25 134.44 134.25 134.37 152.5K
14:16 134.24 134.28 134.13 134.25 39.4K
14:17 134.25 134.30 133.95 134.07 161.5K
14:18 134.04 134.07 133.78 133.78 45.5K
14:19 133.71 133.86 133.68 133.85 52.2K
14:20 133.85 134.00 133.85 133.92 42.8K
14:21 133.92 133.92 133.85 133.85 13.2K
14:22 133.81 133.90 133.80 133.89 33.8K
14:23 133.82 133.88 133.78 133.83 13.9K
14:24 133.83 133.85 133.79 133.81 19.2K
14:25 133.81 133.85 133.76 133.79 22.1K
14:26 133.71 133.85 133.71 133.84 35.0K
14:27 133.84 133.85 133.80 133.80 14.9K
14:28 133.80 133.89 133.80 133.89 31.1K
14:29 133.82 133.89 133.70 133.70 31.5K
14:30 133.62 133.62 133.35 133.40 188.6K
14:31 133.37 133.42 133.30 133.38 77.8K
14:32 133.35 133.45 133.20 133.25 91.2K
14:33 133.32 133.32 132.61 132.61 435.2K
14:34 132.53 133.11 132.53 133.00 175.5K
14:35 133.00 133.40 133.00 133.20 77.4K
14:36 133.26 133.37 133.13 133.29 55.4K
14:37 133.30 133.30 133.10 133.16 51.5K
14:38 133.15 133.21 133.10 133.21 93.9K
14:39 133.19 133.25 133.15 133.22 24.5K
14:40 133.22 133.35 133.15 133.29 55.5K
14:41 133.29 133.41 133.22 133.26 205.4K
14:42 133.20 133.28 133.01 133.01 94.8K
14:43 133.02 133.08 132.81 132.87 143.3K
14:44 132.87 132.87 132.75 132.80 57.3K
14:45 132.84 132.85 132.62 132.62 76.9K
14:46 132.61 132.73 132.53 132.68 130.7K
14:47 132.70 132.70 132.60 132.70 75.5K
14:48 132.66 133.27 132.66 133.11 106.9K
14:49 133.15 133.28 133.10 133.28 100.4K
14:50 133.19 133.52 133.19 133.52 90.9K
14:51 133.55 133.57 133.34 133.34 70.5K
14:52 133.32 133.54 133.32 133.54 79.2K
14:53 133.57 133.57 133.37 133.45 69.1K
14:54 133.40 133.44 133.35 133.35 22.8K
14:55 133.37 133.64 133.37 133.64 104.8K
14:56 133.70 133.77 133.62 133.77 71.5K
14:57 133.88 133.91 133.82 133.84 265.0K
14:58 133.84 133.86 133.78 133.81 60.7K
14:59 133.86 133.99 133.80 133.80 80.2K
15:00 133.89 134.05 133.89 133.96 140.1K
15:01 133.96 133.97 133.91 133.94 40.4K
15:02 133.93 133.93 133.84 133.84 129.3K
15:03 133.90 133.90 133.28 133.28 155.3K
15:04 133.35 133.35 133.10 133.10 118.2K
15:05 133.15 133.33 133.15 133.18 104.2K
15:06 133.19 133.36 133.19 133.36 88.7K
15:07 133.37 133.49 133.33 133.33 65.2K
15:08 133.30 133.33 133.28 133.30 43.7K
15:09 133.31 133.57 133.31 133.51 180.3K
15:10 133.53 133.53 133.50 133.50 76.2K
15:11 133.50 133.51 133.46 133.47 145.2K
15:12 133.50 133.51 133.49 133.50 133.3K
15:13 133.50 133.50 133.47 133.50 89.0K
15:14 133.50 133.50 133.48 133.48 123.6K
15:15 133.50 133.51 133.29 133.45 452.9K
15:16 133.45 133.64 133.45 133.64 190.5K
15:17 133.61 134.05 133.61 134.01 840.2K
15:18 133.88 134.00 133.72 133.81 300.5K
15:19 133.80 133.81 133.56 133.56 334.6K
15:20 133.50 133.60 133.18 133.25 418.5K
15:21 133.21 133.35 133.13 133.15 88.2K
15:22 133.15 133.15 133.11 133.12 63.7K
15:23 133.13 133.14 133.11 133.14 143.3K
15:24 133.13 133.15 133.11 133.13 350.9K
15:25 133.12 133.14 133.11 133.11 134.8K
15:26 133.14 133.24 133.14 133.24 105.5K
15:27 133.14 133.19 133.11 133.15 120.9K
15:28 133.17 133.31 133.17 133.31 174.5K
15:29 133.31 133.50 133.18 133.50 261.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし