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
09:07 133.00 133.00 133.00 133.00 65.2K
09:15 133.62 134.40 133.62 134.10 522.5K
09:16 134.00 134.53 134.00 134.40 335.5K
09:17 134.32 134.32 133.68 133.68 215.8K
09:18 133.78 133.78 133.50 133.62 88.7K
09:19 133.75 133.78 133.58 133.69 46.2K
09:20 133.69 133.69 133.28 133.28 101.4K
09:21 133.31 133.46 133.23 133.40 84.4K
09:22 133.39 133.51 133.30 133.42 54.4K
09:23 133.36 133.43 133.27 133.32 56.1K
09:24 133.35 133.45 133.32 133.32 47.5K
09:25 133.44 133.44 133.15 133.38 45.5K
09:26 133.26 133.29 133.18 133.29 46.8K
09:27 133.28 133.28 133.05 133.05 68.9K
09:28 133.10 133.10 133.01 133.05 37.0K
09:29 133.11 133.25 133.08 133.21 80.6K
09:30 133.19 133.55 133.19 133.43 71.6K
09:31 133.49 133.51 133.35 133.51 33.4K
09:32 133.55 133.59 133.49 133.52 40.0K
09:33 133.55 133.55 133.40 133.45 21.0K
09:34 133.41 133.42 133.25 133.32 44.6K
09:35 133.37 133.40 133.26 133.40 24.1K
09:36 133.42 133.45 133.30 133.45 32.5K
09:37 133.45 133.45 133.35 133.43 16.9K
09:38 133.36 133.39 133.31 133.36 20.6K
09:39 133.40 133.59 133.40 133.53 30.4K
09:40 133.45 133.45 133.31 133.36 25.8K
09:41 133.38 133.44 133.38 133.43 15.4K
09:42 133.41 133.42 133.26 133.29 47.4K
09:43 133.30 133.30 133.19 133.19 38.4K
09:44 133.14 133.15 132.98 133.12 114.6K
09:45 133.05 133.05 132.99 133.01 56.4K
09:46 133.02 133.05 133.01 133.05 29.1K
09:47 133.04 133.04 132.83 132.89 57.5K
09:48 132.89 132.89 132.72 132.84 91.1K
09:49 132.75 132.81 132.61 132.61 67.6K
09:50 132.62 132.64 132.45 132.51 113.3K
09:51 132.56 132.60 132.50 132.55 21.3K
09:52 132.60 132.69 132.48 132.54 77.1K
09:53 132.54 132.65 132.54 132.63 11.3K
09:54 132.63 132.72 132.62 132.71 15.5K
09:55 132.71 132.72 132.57 132.70 36.9K
09:56 132.70 132.71 132.67 132.69 36.4K
09:57 132.68 132.69 132.61 132.61 36.8K
09:58 132.51 132.72 132.51 132.72 48.5K
09:59 132.77 132.77 132.64 132.71 28.0K
10:00 132.72 132.79 132.72 132.79 15.5K
10:01 132.76 132.87 132.75 132.78 35.2K
10:02 132.83 132.85 132.78 132.85 16.3K
10:03 132.90 132.91 132.75 132.88 22.0K
10:04 132.85 132.90 132.84 132.90 42.1K
10:05 132.90 132.94 132.85 132.85 139.6K
10:06 132.89 132.89 132.59 132.64 101.4K
10:07 132.63 132.67 132.60 132.65 11.3K
10:08 132.68 132.71 132.65 132.71 15.9K
10:09 132.67 132.71 132.66 132.70 12.5K
10:10 132.73 132.73 132.59 132.63 27.4K
10:11 132.70 132.70 132.58 132.59 25.4K
10:12 132.64 132.68 132.52 132.66 71.5K
10:13 132.68 132.68 132.55 132.60 11.2K
10:14 132.60 132.70 132.56 132.70 13.6K
10:15 132.70 132.70 132.67 132.68 8.3K
10:16 132.70 132.78 132.58 132.66 65.5K
10:17 132.69 132.75 132.68 132.70 9.7K
10:18 132.71 132.81 132.66 132.69 23.9K
10:19 132.76 132.76 132.66 132.73 10.1K
10:20 132.76 132.84 132.76 132.78 23.8K
10:21 132.76 132.78 132.71 132.78 20.3K
10:22 132.83 132.89 132.75 132.89 17.8K
10:23 132.89 133.18 132.89 133.01 76.5K
10:24 133.05 133.05 132.88 132.88 28.4K
10:25 132.86 132.97 132.86 132.87 12.7K
10:26 132.97 132.97 132.88 132.88 10.8K
10:27 132.88 132.92 132.85 132.92 9.7K
10:28 132.85 132.97 132.85 132.87 82.1K
10:29 132.94 132.97 132.87 132.97 21.9K
10:30 132.90 132.97 132.87 132.96 19.3K
10:31 132.93 133.14 132.93 133.11 76.7K
10:32 133.10 133.19 133.05 133.14 12.4K
10:33 133.28 133.33 133.20 133.30 71.7K
10:34 133.29 133.30 133.26 133.26 25.8K
10:35 133.38 133.38 133.14 133.16 26.4K
10:36 133.20 133.29 133.20 133.28 15.1K
10:37 133.28 133.30 133.22 133.25 19.0K
10:38 133.30 133.35 133.26 133.34 14.3K
10:39 133.30 133.35 133.27 133.35 11.0K
10:40 133.28 133.34 133.22 133.22 11.1K
10:41 133.22 133.45 133.22 133.32 35.9K
10:42 133.31 133.32 133.27 133.29 8.6K
10:43 133.33 133.39 133.30 133.38 15.1K
10:44 133.35 133.39 133.33 133.39 9.7K
10:45 133.32 133.34 133.32 133.33 5.2K
10:46 133.35 133.39 133.31 133.34 5.3K
10:47 133.34 133.36 133.32 133.32 11.6K
10:48 133.34 133.43 133.32 133.40 13.0K
10:49 133.36 133.41 133.33 133.35 12.9K
10:50 133.34 133.41 133.32 133.39 13.0K
10:51 133.35 133.40 133.32 133.36 17.7K
10:52 133.34 133.36 133.22 133.36 38.7K
10:53 133.33 133.38 133.33 133.36 12.3K
10:54 133.39 133.39 133.28 133.29 16.9K
10:55 133.31 133.49 133.31 133.37 77.3K
10:56 133.36 133.42 133.30 133.32 12.2K
10:57 133.32 133.32 133.25 133.25 8.1K
10:58 133.26 133.40 133.25 133.34 14.9K
10:59 133.36 133.43 133.29 133.35 18.6K
11:00 133.30 133.30 133.27 133.30 12.0K
11:01 133.38 133.39 133.23 133.25 12.3K
11:02 133.25 133.38 133.24 133.38 18.1K
11:03 133.37 133.37 133.22 133.31 6.1K
11:04 133.22 133.30 133.22 133.23 10.5K
11:05 133.25 133.30 133.25 133.27 9.2K
11:06 133.26 133.30 133.22 133.26 20.2K
11:07 133.27 133.30 133.26 133.26 7.2K
11:08 133.26 133.31 133.26 133.26 10.3K
11:09 133.29 133.32 133.20 133.22 49.2K
11:10 133.16 133.16 133.04 133.04 34.3K
11:11 133.04 133.13 133.04 133.08 10.2K
11:12 133.12 133.29 133.11 133.12 20.7K
11:13 133.12 133.24 133.12 133.15 13.1K
11:14 133.19 133.20 133.11 133.11 5.9K
11:15 133.08 133.16 133.02 133.07 9.5K
11:16 133.12 133.18 133.04 133.08 9.1K
11:17 133.12 133.21 133.09 133.13 12.8K
11:18 133.21 133.21 133.00 133.13 18.6K
11:19 133.16 133.21 133.08 133.19 32.8K
11:20 133.14 133.21 133.13 133.16 8.3K
11:21 133.19 133.19 133.09 133.17 9.3K
11:22 133.23 133.23 133.09 133.11 11.0K
11:23 133.17 133.22 133.09 133.18 13.8K
11:24 133.10 133.20 133.08 133.18 13.3K
11:25 133.19 133.20 133.13 133.13 5.1K
11:26 133.24 133.24 133.15 133.17 11.4K
11:27 133.24 133.40 133.21 133.29 23.0K
11:28 133.35 133.40 133.35 133.40 13.9K
11:29 133.44 133.44 133.38 133.38 13.0K
11:30 133.37 133.49 133.37 133.42 16.9K
11:31 133.40 133.59 133.38 133.53 22.0K
11:32 133.58 133.58 133.56 133.58 10.2K
11:33 133.56 133.57 133.51 133.51 14.7K
11:34 133.50 133.65 133.50 133.60 37.9K
11:35 133.60 133.69 133.60 133.65 32.8K
11:36 133.68 133.75 133.68 133.70 22.0K
11:37 133.93 133.93 133.67 133.67 91.5K
11:38 133.68 133.75 133.61 133.72 14.7K
11:39 133.70 133.70 133.58 133.64 15.4K
11:40 133.62 133.64 133.50 133.55 21.7K
11:41 133.62 133.65 133.52 133.52 10.2K
11:42 133.62 133.62 133.56 133.62 22.3K
11:43 133.56 133.69 133.56 133.60 8.4K
11:44 133.60 133.60 133.51 133.59 10.7K
11:45 133.52 133.59 133.52 133.57 10.6K
11:46 133.53 133.60 133.51 133.51 4.3K
11:47 133.57 133.57 133.50 133.50 15.6K
11:48 133.46 133.49 133.41 133.46 10.7K
11:49 133.41 133.45 133.40 133.40 16.5K
11:50 133.37 133.44 133.35 133.44 14.6K
11:51 133.38 133.43 133.35 133.35 5.4K
11:52 133.37 133.37 133.25 133.30 17.8K
11:53 133.25 133.30 133.20 133.23 7.8K
11:54 133.30 133.30 133.20 133.22 11.5K
11:55 133.29 133.32 133.22 133.32 9.0K
11:56 133.31 133.37 133.23 133.36 8.9K
11:57 133.37 133.37 133.30 133.35 6.9K
11:58 133.35 133.36 133.28 133.31 8.5K
11:59 133.34 133.35 133.33 133.35 10.7K
12:00 133.35 133.64 133.35 133.60 38.1K
12:01 133.60 133.82 133.60 133.62 50.6K
12:02 133.64 133.66 133.61 133.61 13.5K
12:03 133.47 133.54 133.47 133.51 127.2K
12:04 133.51 133.51 133.30 133.36 18.2K
12:05 133.30 133.40 133.30 133.40 17.4K
12:06 133.34 133.40 133.28 133.32 10.7K
12:07 133.32 133.35 133.25 133.26 13.0K
12:08 133.27 133.40 133.27 133.32 15.4K
12:09 133.32 133.39 133.30 133.35 13.2K
12:10 133.36 133.40 133.30 133.40 6.1K
12:11 133.40 133.40 133.35 133.39 18.3K
12:12 133.31 133.46 133.31 133.37 72.2K
12:13 133.41 133.41 133.36 133.40 6.9K
12:14 133.40 133.40 133.31 133.36 15.5K
12:15 133.42 133.43 133.35 133.35 6.3K
12:16 133.35 133.35 133.30 133.35 5.4K
12:17 133.36 133.36 133.26 133.35 9.5K
12:18 133.34 133.40 133.32 133.35 12.2K
12:19 133.26 133.35 133.25 133.27 12.0K
12:20 133.26 133.32 133.26 133.26 12.7K
12:21 133.26 133.32 133.25 133.25 9.8K
12:22 133.27 133.35 133.27 133.29 8.7K
12:23 133.29 133.29 133.20 133.27 30.3K
12:24 133.25 133.30 133.20 133.20 9.8K
12:25 133.20 133.25 133.20 133.20 12.2K
12:26 133.20 133.25 133.20 133.25 7.2K
12:27 133.15 133.20 133.15 133.15 10.6K
12:28 133.11 133.17 133.05 133.13 28.0K
12:29 133.07 133.20 133.07 133.12 14.3K
12:30 133.15 133.25 133.10 133.11 21.1K
12:31 133.21 133.25 133.10 133.25 7.1K
12:32 133.24 133.24 133.14 133.24 4.4K
12:33 133.24 133.24 133.18 133.20 8.7K
12:34 133.20 133.26 133.15 133.15 12.8K
12:35 133.20 133.22 133.14 133.14 6.9K
12:36 133.14 133.24 133.14 133.17 5.0K
12:37 133.23 133.24 133.17 133.24 5.6K
12:38 133.24 133.24 133.19 133.21 10.8K
12:39 133.24 133.25 133.21 133.21 4.3K
12:40 133.25 133.25 133.21 133.24 17.4K
12:41 133.22 133.25 133.14 133.15 23.5K
12:42 133.25 133.25 133.15 133.18 8.1K
12:43 133.20 133.25 133.19 133.25 8.1K
12:44 133.24 133.24 133.15 133.15 10.2K
12:45 133.22 133.22 133.11 133.20 18.8K
12:46 133.20 133.25 133.18 133.18 5.2K
12:47 133.19 133.20 133.16 133.16 8.2K
12:48 133.16 133.19 133.11 133.18 18.4K
12:49 133.10 133.19 133.10 133.10 9.7K
12:50 133.10 133.19 133.10 133.17 5.2K
12:51 133.05 133.17 133.05 133.15 30.5K
12:52 133.15 133.18 133.07 133.15 8.1K
12:53 133.11 133.15 133.05 133.14 17.5K
12:54 133.15 133.18 133.06 133.06 13.2K
12:55 133.08 133.18 133.08 133.10 6.1K
12:56 133.10 133.16 133.09 133.10 5.0K
12:57 133.10 133.15 133.10 133.10 6.2K
12:58 133.10 133.15 133.10 133.10 6.0K
12:59 133.10 133.15 133.05 133.05 37.0K
13:00 133.06 133.06 133.05 133.05 14.3K
13:01 133.06 133.10 133.04 133.04 27.7K
13:02 133.02 133.06 132.90 132.91 54.0K
13:03 132.91 133.10 132.91 132.94 25.9K
13:04 133.00 133.05 132.99 133.00 5.6K
13:05 133.05 133.10 132.97 133.00 14.4K
13:06 133.00 133.08 133.00 133.01 6.6K
13:07 132.97 133.00 132.91 132.94 15.5K
13:08 133.00 133.00 132.94 132.94 7.4K
13:09 132.94 132.99 132.94 132.99 6.5K
13:10 132.99 132.99 132.93 132.93 9.2K
13:11 132.98 133.00 132.92 133.00 10.5K
13:12 132.96 132.99 132.92 132.98 8.5K
13:13 132.93 132.99 132.86 132.89 21.8K
13:14 132.89 132.99 132.89 132.98 7.5K
13:15 132.91 132.98 132.89 132.90 8.6K
13:16 132.90 132.94 132.85 132.85 44.1K
13:17 132.86 132.89 132.75 132.77 60.3K
13:18 132.84 132.85 132.75 132.79 12.4K
13:19 132.79 132.94 132.79 132.93 31.3K
13:20 132.91 132.96 132.91 132.93 19.9K
13:21 132.90 132.93 132.90 132.90 5.9K
13:22 132.90 132.96 132.90 132.94 13.6K
13:23 132.94 132.95 132.90 132.90 16.2K
13:24 132.90 132.93 132.81 132.81 41.8K
13:25 132.87 132.91 132.85 132.87 6.7K
13:26 132.83 132.85 132.80 132.81 6.8K
13:27 132.81 132.88 132.81 132.85 6.1K
13:28 132.85 132.92 132.85 132.90 5.4K
13:29 132.85 132.87 132.85 132.87 7.9K
13:30 132.92 132.92 132.90 132.90 9.7K
13:31 132.91 132.91 132.90 132.90 6.5K
13:32 132.90 132.93 132.85 132.93 16.0K
13:33 132.93 132.98 132.93 132.95 6.1K
13:34 132.95 132.95 132.92 132.92 13.2K
13:35 132.93 133.15 132.93 133.10 32.2K
13:36 133.10 133.20 133.10 133.20 24.9K
13:37 133.20 133.21 133.02 133.02 67.3K
13:38 133.02 133.09 133.02 133.04 5.5K
13:39 133.04 133.10 133.04 133.06 10.8K
13:40 133.06 133.18 133.06 133.10 20.7K
13:41 133.10 133.16 133.10 133.16 26.8K
13:42 133.19 133.19 133.13 133.14 3.9K
13:43 133.20 133.20 133.06 133.06 16.5K
13:44 133.07 133.17 133.07 133.14 8.4K
13:45 133.14 133.17 133.12 133.16 7.9K
13:46 133.16 133.22 133.16 133.20 46.5K
13:47 133.20 133.20 133.18 133.18 7.8K
13:48 133.18 133.18 133.17 133.17 6.4K
13:49 133.17 133.17 133.10 133.12 19.2K
13:50 133.19 133.19 133.10 133.11 12.9K
13:51 133.11 133.15 133.10 133.10 6.9K
13:52 133.10 133.15 133.08 133.10 13.6K
13:53 133.10 133.21 133.10 133.21 9.7K
13:54 133.13 133.19 133.11 133.12 20.0K
13:55 133.12 133.12 133.04 133.04 10.4K
13:56 133.09 133.10 133.02 133.02 9.1K
13:57 133.08 133.17 133.08 133.09 34.7K
13:58 133.09 133.13 133.06 133.10 9.5K
13:59 133.06 133.10 132.90 133.10 38.6K
14:00 133.03 133.10 133.00 133.01 12.4K
14:01 133.01 133.06 133.00 133.00 6.8K
14:02 133.01 133.11 133.01 133.09 9.0K
14:03 133.09 133.23 133.07 133.20 20.3K
14:04 133.20 133.29 133.19 133.23 30.7K
14:05 133.23 133.35 133.23 133.32 20.4K
14:06 133.32 133.32 133.19 133.21 27.1K
14:07 133.22 133.22 133.18 133.18 8.4K
14:08 133.21 133.22 133.18 133.18 16.0K
14:09 133.20 133.29 133.20 133.26 11.0K
14:10 133.26 133.28 133.26 133.27 8.5K
14:11 133.27 133.34 133.25 133.25 13.3K
14:12 133.25 133.37 133.25 133.37 38.7K
14:13 133.37 133.39 133.28 133.28 29.5K
14:14 133.28 133.29 133.27 133.28 5.1K
14:15 133.28 133.35 133.28 133.33 9.6K
14:16 133.33 133.33 133.16 133.16 33.7K
14:17 133.16 133.33 133.16 133.31 10.0K
14:18 133.31 133.31 133.27 133.27 12.8K
14:19 133.30 133.39 133.26 133.33 39.2K
14:20 133.30 133.38 133.30 133.30 13.3K
14:21 133.29 133.39 133.29 133.39 23.0K
14:22 133.78 134.31 133.70 134.24 607.3K
14:23 134.06 134.20 133.98 134.00 131.4K
14:24 134.00 134.35 134.00 134.11 206.0K
14:25 134.05 134.11 134.00 134.03 73.4K
14:26 134.04 134.14 133.96 134.00 82.0K
14:27 134.08 134.11 133.98 134.01 31.0K
14:28 134.07 134.07 133.90 134.02 34.9K
14:29 133.91 133.92 133.76 133.76 72.4K
14:30 133.80 133.89 133.67 133.85 27.5K
14:31 133.95 134.07 133.90 133.90 56.7K
14:32 133.95 134.05 133.88 133.88 40.8K
14:33 133.88 133.96 133.88 133.92 10.5K
14:34 133.82 133.90 133.79 133.83 41.1K
14:35 133.79 133.90 133.79 133.88 13.9K
14:36 133.90 133.90 133.89 133.90 38.2K
14:37 133.98 133.99 133.87 133.89 20.5K
14:38 133.87 134.04 133.87 134.00 101.6K
14:39 134.03 134.10 134.02 134.07 47.7K
14:40 134.10 134.10 134.05 134.05 25.4K
14:41 134.05 134.39 134.05 134.35 131.1K
14:42 134.30 135.22 134.30 134.74 675.3K
14:43 134.73 134.86 134.61 134.72 120.0K
14:44 134.70 134.96 134.70 134.90 150.4K
14:45 134.91 134.93 134.76 134.78 140.4K
14:46 134.82 134.82 134.60 134.82 79.0K
14:47 134.77 134.77 134.71 134.74 64.6K
14:48 134.74 134.78 134.70 134.70 101.2K
14:49 134.68 134.85 134.61 134.76 164.5K
14:50 134.80 134.85 134.70 134.80 46.1K
14:51 134.73 134.88 134.73 134.87 61.9K
14:52 134.90 135.00 134.80 134.80 96.3K
14:53 134.73 134.73 134.29 134.29 470.8K
14:54 134.21 134.32 134.07 134.24 262.7K
14:55 134.23 134.36 134.15 134.29 205.4K
14:56 134.29 134.35 134.20 134.21 34.6K
14:57 134.27 134.29 134.20 134.28 51.7K
14:58 134.28 134.43 134.28 134.42 159.5K
14:59 134.44 134.49 134.44 134.45 35.1K
15:00 134.45 134.99 134.45 134.74 226.3K
15:01 134.89 134.91 134.69 134.70 208.8K
15:02 134.74 134.74 134.41 134.58 264.6K
15:03 134.54 134.69 134.48 134.69 97.4K
15:04 134.70 134.75 134.59 134.59 112.9K
15:05 134.57 134.73 134.57 134.72 96.8K
15:06 134.74 134.75 134.68 134.70 95.1K
15:07 134.75 134.83 134.62 134.71 151.9K
15:08 134.77 134.80 134.75 134.76 82.0K
15:09 134.80 134.89 134.63 134.63 215.8K
15:10 134.55 134.55 134.28 134.28 266.5K
15:11 134.23 134.66 134.18 134.66 231.7K
15:12 134.66 134.73 134.55 134.69 110.7K
15:13 134.72 134.73 134.58 134.73 118.6K
15:14 134.74 134.75 134.70 134.70 179.6K
15:15 134.72 134.75 134.64 134.65 147.6K
15:16 134.65 134.75 134.65 134.70 152.0K
15:17 134.75 134.91 134.75 134.84 310.7K
15:18 134.83 134.93 134.76 134.76 303.6K
15:19 134.73 134.85 134.73 134.80 208.9K
15:20 134.89 134.89 134.69 134.79 220.5K
15:21 134.87 134.88 134.76 134.82 117.1K
15:22 134.85 134.85 134.78 134.78 110.5K
15:23 134.80 134.85 134.72 134.85 130.4K
15:24 134.81 134.88 134.73 134.73 169.1K
15:25 134.80 134.88 134.74 134.85 190.6K
15:26 134.83 134.83 134.57 134.65 241.6K
15:27 134.62 134.62 134.32 134.32 183.5K
15:28 134.32 134.37 134.25 134.37 85.8K
15:29 134.30 134.66 134.13 134.66 130.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし