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
09:07 132.34 132.34 132.34 132.34 72.0K
09:15 132.31 132.68 132.29 132.68 401.2K
09:16 132.65 132.72 132.51 132.72 208.9K
09:17 132.71 132.71 132.38 132.38 168.1K
09:18 132.34 132.35 132.15 132.34 183.9K
09:19 132.27 132.29 132.15 132.23 100.6K
09:20 132.35 132.58 132.35 132.49 82.6K
09:21 132.50 132.73 132.50 132.73 164.9K
09:22 132.68 132.68 132.45 132.62 85.3K
09:23 132.54 132.81 132.54 132.78 166.8K
09:24 132.78 132.78 132.45 132.45 125.6K
09:25 132.52 132.74 132.52 132.74 95.4K
09:26 132.75 133.28 132.75 133.28 270.7K
09:27 133.30 133.30 132.70 132.90 100.2K
09:28 132.84 133.06 132.81 132.81 97.3K
09:29 132.81 132.82 132.66 132.66 94.7K
09:30 132.66 132.82 132.66 132.75 39.3K
09:31 132.71 132.71 132.51 132.54 119.0K
09:32 132.62 132.85 132.62 132.80 47.0K
09:33 132.78 132.82 132.62 132.62 34.1K
09:34 132.66 132.67 132.62 132.67 19.6K
09:35 132.60 132.65 132.60 132.62 28.3K
09:36 132.60 132.65 132.58 132.61 30.0K
09:37 132.58 132.71 132.40 132.40 123.3K
09:38 132.50 132.85 132.50 132.71 81.1K
09:39 132.66 132.74 132.63 132.74 24.4K
09:40 132.67 132.89 132.67 132.89 36.2K
09:41 132.85 132.86 132.71 132.71 36.2K
09:42 132.70 132.81 132.67 132.67 29.8K
09:43 132.60 132.70 132.50 132.50 22.3K
09:44 132.51 132.71 132.48 132.71 27.4K
09:45 132.62 132.69 132.59 132.69 12.0K
09:46 132.65 132.65 132.54 132.57 21.3K
09:47 132.59 132.60 132.33 132.40 45.9K
09:48 132.38 132.45 132.22 132.45 89.8K
09:49 132.43 132.61 132.41 132.41 29.0K
09:50 132.52 132.63 132.46 132.61 28.2K
09:51 132.50 132.86 132.50 132.74 34.3K
09:52 132.74 132.74 132.52 132.52 26.2K
09:53 132.55 132.55 132.51 132.51 8.1K
09:54 132.51 132.68 132.50 132.59 32.6K
09:55 132.57 132.58 132.54 132.57 10.3K
09:56 132.61 132.72 132.55 132.56 47.1K
09:57 132.58 132.67 132.48 132.48 16.9K
09:58 132.45 132.55 132.42 132.55 15.0K
09:59 132.53 132.53 132.42 132.47 20.9K
10:00 132.50 132.50 132.40 132.45 7.4K
10:01 132.45 132.66 132.45 132.65 47.6K
10:02 132.54 132.68 132.50 132.60 47.1K
10:03 132.61 132.64 132.60 132.60 8.0K
10:04 132.62 132.62 132.45 132.60 19.1K
10:05 132.60 132.66 132.56 132.56 38.9K
10:06 132.56 132.74 132.56 132.57 45.7K
10:07 132.59 132.74 132.54 132.54 27.0K
10:08 132.60 132.70 132.60 132.68 28.7K
10:09 132.74 133.85 132.74 133.81 460.9K
10:10 133.93 133.95 133.13 133.13 108.8K
10:11 133.11 133.11 132.85 133.04 69.1K
10:12 133.07 133.50 133.07 133.50 106.1K
10:13 133.46 134.34 133.46 134.20 280.4K
10:14 134.24 134.24 133.88 134.00 157.8K
10:15 134.00 134.01 133.71 133.92 107.0K
10:16 133.87 133.98 133.82 133.87 81.3K
10:17 133.79 133.79 133.69 133.72 82.2K
10:18 133.72 133.88 133.72 133.86 50.0K
10:19 133.87 133.90 133.69 133.69 57.4K
10:20 133.71 133.92 133.65 133.80 58.6K
10:21 133.75 133.81 133.64 133.77 57.9K
10:22 133.90 133.92 133.43 133.58 88.3K
10:23 133.62 133.65 133.41 133.50 26.0K
10:24 133.42 133.46 133.20 133.36 64.8K
10:25 133.36 133.36 133.21 133.21 23.9K
10:26 133.22 133.25 133.18 133.22 43.7K
10:27 133.22 133.22 133.17 133.22 23.5K
10:28 133.22 133.25 133.09 133.16 58.3K
10:29 133.16 133.16 132.96 133.10 64.1K
10:30 133.10 133.10 132.94 132.97 50.7K
10:31 132.97 132.97 132.86 132.86 33.5K
10:32 132.85 132.85 132.76 132.76 26.2K
10:33 132.90 132.90 132.70 132.78 51.0K
10:34 132.78 132.92 132.69 132.69 22.7K
10:35 132.70 132.92 132.70 132.92 22.4K
10:36 132.92 132.92 132.75 132.78 13.9K
10:37 132.78 132.90 132.71 132.74 36.9K
10:38 132.77 132.77 132.65 132.65 18.7K
10:39 132.38 132.48 132.31 132.46 143.0K
10:40 132.39 132.39 131.74 131.74 245.9K
10:41 131.66 132.00 131.48 131.96 107.6K
10:42 132.00 132.00 131.90 131.95 48.5K
10:43 131.97 131.97 131.90 131.90 24.3K
10:44 131.90 131.90 131.80 131.86 21.9K
10:45 131.81 131.82 131.72 131.72 43.3K
10:46 131.72 131.76 131.72 131.76 11.3K
10:47 131.72 131.76 131.72 131.74 8.3K
10:48 131.75 131.76 131.72 131.76 44.3K
10:49 131.76 131.82 131.74 131.80 47.2K
10:50 131.80 131.80 131.70 131.75 34.6K
10:51 131.75 131.75 131.51 131.61 73.6K
10:52 131.51 131.55 131.45 131.47 30.8K
10:53 131.45 131.75 131.45 131.75 54.7K
10:54 131.74 131.90 131.71 131.76 59.8K
10:55 131.76 131.90 131.75 131.76 33.9K
10:56 131.76 131.76 131.64 131.65 17.5K
10:57 131.66 131.70 131.61 131.70 30.6K
10:58 131.70 131.72 131.66 131.66 36.0K
10:59 131.72 131.76 131.64 131.72 22.7K
11:00 131.69 131.70 131.60 131.62 21.5K
11:01 131.60 131.63 131.51 131.51 11.0K
11:02 131.51 131.63 131.48 131.57 118.3K
11:03 131.57 131.62 131.50 131.57 23.9K
11:04 131.56 131.73 131.51 131.68 24.4K
11:05 131.71 131.79 131.61 131.79 12.0K
11:06 131.78 131.95 131.78 131.95 36.4K
11:07 131.98 131.99 131.90 131.95 101.2K
11:08 131.93 132.01 131.80 131.91 58.0K
11:09 131.90 131.94 131.87 131.91 6.3K
11:10 131.89 131.89 131.79 131.87 25.7K
11:11 131.78 131.85 131.68 131.82 14.1K
11:12 131.76 131.76 131.61 131.73 23.7K
11:13 131.67 131.73 131.67 131.73 7.4K
11:14 131.68 131.78 131.68 131.78 18.0K
11:15 131.80 131.80 131.73 131.73 11.1K
11:16 131.71 131.76 131.67 131.67 21.0K
11:17 131.67 131.67 131.66 131.67 2.6K
11:18 131.66 131.75 131.66 131.75 12.5K
11:19 131.82 131.94 131.82 131.86 34.6K
11:20 131.86 131.91 131.85 131.90 4.7K
11:21 131.86 131.96 131.85 131.91 60.8K
11:22 131.85 131.92 131.85 131.88 31.1K
11:23 131.87 132.00 131.87 131.93 14.7K
11:24 131.93 132.00 131.82 131.91 44.3K
11:25 131.98 131.98 131.91 131.96 12.3K
11:26 131.95 132.01 131.95 132.00 85.7K
11:27 132.00 132.00 131.97 131.98 10.5K
11:28 131.98 131.99 131.96 131.99 9.2K
11:29 131.98 132.00 131.98 131.99 15.7K
11:30 132.00 132.00 131.94 131.95 28.6K
11:31 131.95 131.95 131.84 131.93 38.7K
11:32 131.90 131.99 131.90 131.99 33.0K
11:33 131.95 131.96 131.91 131.94 7.6K
11:34 131.94 131.99 131.94 131.99 19.1K
11:35 131.94 131.99 131.92 131.99 16.3K
11:36 131.93 131.98 131.90 131.97 18.7K
11:37 131.94 131.97 131.93 131.97 9.6K
11:38 131.97 131.98 131.97 131.98 8.9K
11:39 131.97 132.10 131.97 132.08 105.0K
11:40 132.08 132.27 132.08 132.23 17.9K
11:41 132.20 132.22 132.14 132.22 30.8K
11:42 132.21 132.29 132.21 132.25 76.3K
11:43 132.30 132.55 132.30 132.55 84.7K
11:44 132.49 132.55 132.32 132.39 54.5K
11:45 132.37 132.40 132.35 132.35 12.5K
11:46 132.36 132.48 132.36 132.42 18.3K
11:47 132.42 132.45 132.40 132.45 3.7K
11:48 132.40 132.40 132.36 132.38 19.8K
11:49 132.35 132.35 132.17 132.19 25.8K
11:50 132.20 132.38 132.20 132.34 10.8K
11:51 132.38 132.38 132.20 132.20 5.4K
11:52 132.28 132.33 132.28 132.29 6.1K
11:53 132.34 132.36 132.25 132.36 36.5K
11:54 132.30 132.36 132.23 132.36 21.8K
11:55 132.32 132.38 132.28 132.32 9.0K
11:56 132.32 132.38 132.27 132.38 7.0K
11:57 132.37 132.38 132.21 132.21 17.4K
11:58 132.23 132.29 132.23 132.25 13.7K
11:59 132.27 132.29 132.19 132.25 25.0K
12:00 132.21 132.25 132.19 132.19 13.5K
12:01 132.19 132.19 132.08 132.08 33.7K
12:02 132.07 132.20 132.05 132.06 48.6K
12:03 132.03 132.08 131.95 131.95 20.6K
12:04 131.95 132.00 131.95 131.95 28.2K
12:05 131.94 131.96 131.91 131.94 10.4K
12:06 131.94 131.94 131.91 131.93 9.7K
12:07 131.91 131.93 131.91 131.92 8.6K
12:08 131.93 132.18 131.93 132.13 33.9K
12:09 132.07 132.07 131.95 131.99 26.6K
12:10 132.03 132.03 131.97 132.00 8.0K
12:11 132.00 132.00 131.96 131.99 33.5K
12:12 131.99 131.99 131.95 131.95 10.8K
12:13 131.91 132.07 131.91 132.07 40.2K
12:14 132.06 132.07 132.02 132.03 3.6K
12:15 132.03 132.04 132.01 132.01 9.5K
12:16 132.04 132.08 132.00 132.08 14.3K
12:17 132.08 132.18 132.08 132.11 20.3K
12:18 132.18 132.18 132.10 132.10 17.9K
12:19 132.11 132.13 132.00 132.00 19.9K
12:20 132.09 132.09 132.04 132.09 16.9K
12:21 132.08 132.08 132.01 132.02 8.0K
12:22 132.03 132.12 132.00 132.12 105.8K
12:23 132.12 132.23 132.10 132.22 129.2K
12:24 132.22 132.22 132.16 132.16 5.4K
12:25 132.12 132.12 131.91 131.97 27.6K
12:26 131.97 131.97 131.89 131.89 38.9K
12:27 131.89 131.89 131.85 131.88 10.3K
12:28 131.88 131.88 131.86 131.88 4.6K
12:29 131.86 131.98 131.86 131.94 66.6K
12:30 131.92 131.95 131.92 131.95 5.9K
12:31 131.95 131.98 131.92 131.95 18.5K
12:32 131.95 131.95 131.93 131.95 1.6K
12:33 131.95 132.00 131.94 131.97 11.6K
12:34 132.00 132.00 131.84 131.85 96.9K
12:35 131.86 131.86 131.76 131.82 31.5K
12:36 131.89 131.95 131.84 131.88 4.3K
12:37 131.87 131.96 131.87 131.95 12.5K
12:38 131.92 131.95 131.88 131.94 6.9K
12:39 131.94 131.94 131.88 131.88 10.0K
12:40 131.88 132.00 131.86 132.00 60.7K
12:41 131.95 132.08 131.95 132.02 43.7K
12:42 132.00 132.07 131.90 131.99 31.5K
12:43 131.99 131.99 131.92 131.95 15.6K
12:44 131.99 132.00 131.94 132.00 9.2K
12:45 131.96 131.99 131.93 131.99 3.5K
12:46 132.00 132.00 131.93 131.93 7.2K
12:47 131.95 131.99 131.95 131.99 6.4K
12:48 131.99 132.00 131.97 131.99 10.0K
12:49 131.99 132.00 131.94 132.00 4.2K
12:50 131.99 132.00 131.93 131.95 23.8K
12:51 131.95 131.95 131.88 131.88 25.9K
12:52 131.89 131.89 131.83 131.88 7.6K
12:53 131.88 132.00 131.88 131.93 58.8K
12:54 131.95 131.95 131.89 131.91 13.9K
12:55 131.96 131.99 131.90 131.99 138.2K
12:56 132.06 132.09 132.01 132.03 43.0K
12:57 132.00 132.03 132.00 132.03 1.7K
12:58 131.99 132.00 131.97 131.99 9.7K
12:59 132.00 132.00 131.99 132.00 12.7K
13:00 131.96 132.00 131.96 132.00 9.5K
13:01 131.96 132.00 131.96 132.00 7.0K
13:02 131.99 132.03 131.95 131.98 15.3K
13:03 132.00 132.00 132.00 132.00 17.7K
13:04 132.00 132.00 131.99 132.00 7.5K
13:05 132.09 132.09 132.04 132.04 30.8K
13:06 132.08 132.08 131.92 131.92 19.3K
13:07 131.96 132.07 131.96 132.07 11.6K
13:08 132.09 132.09 132.01 132.02 8.0K
13:09 132.00 132.00 131.95 131.95 9.8K
13:10 131.94 131.94 131.90 131.91 3.6K
13:11 131.90 131.94 131.90 131.92 7.9K
13:12 131.93 131.95 131.92 131.93 10.0K
13:13 131.93 131.95 131.93 131.95 3.1K
13:14 131.95 132.00 131.94 131.96 15.4K
13:15 131.94 131.99 131.83 131.99 38.1K
13:16 132.00 132.00 131.89 131.99 12.3K
13:17 132.02 132.02 131.90 131.90 40.1K
13:18 131.91 131.96 131.85 131.85 27.6K
13:19 131.82 132.00 131.82 131.93 48.6K
13:20 131.90 132.00 131.90 131.91 16.0K
13:21 131.93 131.94 131.81 131.94 18.2K
13:22 131.94 132.00 131.92 132.00 22.1K
13:23 132.00 132.00 131.93 131.94 25.6K
13:24 131.94 131.94 131.86 131.86 6.6K
13:25 131.88 131.88 131.75 131.75 48.3K
13:26 131.76 131.76 131.60 131.70 39.2K
13:27 131.66 131.75 131.66 131.70 18.1K
13:28 131.66 131.70 131.60 131.70 24.5K
13:29 131.67 131.70 131.67 131.69 4.2K
13:30 131.70 131.70 131.57 131.63 43.4K
13:31 131.62 131.66 131.55 131.66 14.8K
13:32 131.69 131.85 131.63 131.82 24.5K
13:33 131.85 131.89 131.85 131.89 10.5K
13:34 131.88 131.95 131.86 131.90 9.9K
13:35 131.93 131.95 131.80 131.80 13.2K
13:36 131.85 131.89 131.84 131.84 5.9K
13:37 131.85 131.92 131.85 131.89 6.0K
13:38 131.85 131.86 131.80 131.80 48.8K
13:39 131.79 131.79 131.75 131.76 16.1K
13:40 131.71 131.75 131.70 131.70 6.5K
13:41 131.71 131.74 131.70 131.73 5.9K
13:42 131.73 131.73 131.60 131.60 18.5K
13:43 131.63 131.64 131.60 131.61 29.9K
13:44 131.64 131.70 131.64 131.68 33.2K
13:45 131.70 131.70 131.60 131.62 11.7K
13:46 131.57 131.64 131.57 131.64 11.5K
13:47 131.63 131.70 131.61 131.61 18.3K
13:48 131.62 131.69 131.62 131.66 23.1K
13:49 131.66 131.69 131.66 131.69 6.6K
13:50 131.70 131.81 131.70 131.81 23.6K
13:51 131.79 131.81 131.79 131.81 9.0K
13:52 131.81 131.81 131.75 131.77 9.2K
13:53 131.78 131.78 131.77 131.78 4.8K
13:54 131.78 131.78 131.77 131.78 5.9K
13:55 131.78 131.79 131.77 131.79 6.2K
13:56 131.80 131.80 131.79 131.79 9.1K
13:57 131.79 131.79 131.76 131.79 4.6K
13:58 131.79 131.80 131.79 131.80 12.0K
13:59 131.80 131.80 131.78 131.79 9.4K
14:00 131.79 131.80 131.79 131.80 9.7K
14:01 131.80 131.80 131.77 131.79 14.7K
14:02 131.80 131.80 131.77 131.80 5.9K
14:03 131.78 131.80 131.77 131.77 8.7K
14:04 131.80 131.80 131.75 131.75 7.7K
14:05 131.76 131.80 131.73 131.79 15.7K
14:06 131.80 131.80 131.76 131.80 14.0K
14:07 131.76 131.82 131.76 131.79 24.5K
14:08 131.80 131.80 131.72 131.75 6.3K
14:09 131.74 131.76 131.74 131.76 7.4K
14:10 131.75 131.80 131.75 131.78 14.5K
14:11 131.77 131.96 131.77 131.92 96.1K
14:12 131.90 132.10 131.90 132.06 46.5K
14:13 132.08 132.20 132.03 132.15 51.9K
14:14 132.22 132.22 132.11 132.17 22.1K
14:15 132.14 132.16 132.10 132.10 16.2K
14:16 132.12 132.17 132.10 132.16 58.6K
14:17 132.11 132.16 132.11 132.16 8.6K
14:18 132.16 132.16 132.13 132.16 23.7K
14:19 132.15 132.16 132.10 132.10 12.6K
14:20 132.13 132.15 132.09 132.09 7.3K
14:21 132.14 132.14 132.09 132.11 8.7K
14:22 132.11 132.11 132.10 132.10 12.2K
14:23 132.10 132.35 132.10 132.25 135.6K
14:24 132.23 132.23 132.12 132.15 42.0K
14:25 132.15 132.19 132.07 132.18 15.7K
14:26 132.12 132.18 132.09 132.13 6.5K
14:27 132.13 132.13 132.05 132.09 31.5K
14:28 132.13 132.20 132.13 132.17 7.6K
14:29 132.14 132.19 132.14 132.18 18.9K
14:30 132.18 132.36 132.18 132.27 43.1K
14:31 132.30 132.38 132.29 132.36 75.9K
14:32 132.30 132.31 132.19 132.29 32.6K
14:33 132.21 132.29 132.20 132.25 17.6K
14:34 132.20 132.25 132.20 132.21 15.3K
14:35 132.25 132.25 132.20 132.20 11.9K
14:36 132.23 132.24 132.20 132.20 21.0K
14:37 132.16 132.20 132.13 132.14 5.7K
14:38 132.10 132.15 132.07 132.11 17.3K
14:39 132.09 132.14 132.09 132.11 2.7K
14:40 132.11 132.14 132.08 132.10 24.3K
14:41 132.08 132.10 131.95 131.95 51.5K
14:42 131.99 131.99 131.90 131.90 25.4K
14:43 131.90 131.99 131.90 131.95 26.7K
14:44 131.95 132.05 131.95 132.00 24.6K
14:45 132.01 132.05 132.01 132.05 13.1K
14:46 132.00 132.05 131.99 132.00 26.8K
14:47 132.00 132.03 132.00 132.03 5.8K
14:48 132.03 132.03 132.00 132.00 17.5K
14:49 132.00 132.03 131.95 132.00 26.1K
14:50 132.00 132.00 131.95 131.96 23.5K
14:51 131.96 131.97 131.74 131.74 120.0K
14:52 131.77 131.87 131.76 131.87 74.0K
14:53 131.82 131.87 131.82 131.83 12.6K
14:54 131.78 131.79 131.75 131.75 12.9K
14:55 131.77 131.77 131.60 131.70 41.5K
14:56 131.66 131.70 131.65 131.66 6.8K
14:57 131.66 131.88 131.66 131.79 51.7K
14:58 131.80 131.95 131.80 131.89 17.0K
14:59 131.89 131.89 131.81 131.83 31.6K
15:00 131.87 131.87 131.79 131.79 37.1K
15:01 131.79 131.80 131.76 131.78 15.0K
15:02 131.76 131.76 131.73 131.74 26.8K
15:03 131.74 131.83 131.73 131.79 73.7K
15:04 131.91 131.93 131.84 131.85 32.5K
15:05 131.86 131.97 131.82 131.91 42.8K
15:06 131.95 131.95 131.89 131.94 19.4K
15:07 131.93 131.94 131.90 131.92 29.3K
15:08 131.93 131.95 131.90 131.94 66.5K
15:09 131.94 131.94 131.90 131.90 26.1K
15:10 131.88 131.88 131.57 131.59 158.4K
15:11 131.59 131.59 131.52 131.56 29.6K
15:12 131.64 131.71 131.64 131.66 146.2K
15:13 131.64 131.70 131.64 131.65 34.0K
15:14 131.81 131.81 131.70 131.71 136.9K
15:15 131.70 131.70 131.66 131.67 31.0K
15:16 131.67 131.67 131.59 131.65 112.6K
15:17 131.66 131.73 131.65 131.65 48.1K
15:18 131.65 131.74 131.61 131.69 96.1K
15:19 131.65 131.67 131.53 131.53 63.0K
15:20 131.53 131.80 131.53 131.66 221.5K
15:21 131.70 131.78 131.65 131.78 76.8K
15:22 131.78 131.81 131.77 131.77 43.6K
15:23 131.77 131.77 131.73 131.75 44.1K
15:24 131.59 131.77 131.59 131.66 196.1K
15:25 131.69 131.80 131.63 131.74 76.5K
15:26 131.67 131.68 131.63 131.68 57.3K
15:27 131.68 131.80 131.67 131.69 128.7K
15:28 131.71 132.00 131.61 132.00 444.0K
15:29 131.87 132.00 131.71 131.71 55.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし