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
09:07 132.45 132.45 132.45 132.45 69.3K
09:15 132.85 133.30 132.70 133.25 433.6K
09:16 133.43 133.51 133.26 133.48 261.8K
09:17 133.40 133.57 133.22 133.22 178.0K
09:18 133.20 133.20 133.00 133.05 102.1K
09:19 133.08 133.08 132.90 132.92 86.0K
09:20 132.85 133.08 132.85 132.95 115.8K
09:21 132.98 132.98 132.75 132.87 68.6K
09:22 132.77 132.77 132.59 132.59 41.7K
09:23 132.58 132.58 132.50 132.50 32.7K
09:24 132.37 132.50 132.32 132.49 141.4K
09:25 132.50 132.80 132.50 132.77 52.3K
09:26 132.78 132.78 132.66 132.66 54.9K
09:27 132.63 132.65 132.52 132.52 22.2K
09:28 132.50 132.50 131.70 131.90 200.0K
09:29 132.17 132.45 132.17 132.40 102.4K
09:30 132.40 132.45 132.36 132.43 29.4K
09:31 132.37 132.39 132.34 132.36 19.5K
09:32 132.37 132.43 132.36 132.38 26.9K
09:33 132.37 132.37 132.22 132.22 15.7K
09:34 132.35 132.47 132.31 132.40 75.7K
09:35 132.34 132.53 132.34 132.53 38.5K
09:36 132.65 132.97 132.65 132.90 77.7K
09:37 133.02 133.16 132.99 133.16 111.1K
09:38 133.13 133.17 132.96 132.96 21.1K
09:39 132.88 132.88 132.75 132.75 25.4K
09:40 132.93 132.97 132.88 132.88 97.9K
09:41 132.96 133.72 132.88 133.72 175.9K
09:42 133.57 133.96 133.57 133.65 179.3K
09:43 133.62 133.67 133.36 133.41 74.9K
09:44 133.50 133.50 133.29 133.29 57.3K
09:45 133.29 133.29 132.91 132.91 60.3K
09:46 132.60 132.60 132.17 132.17 195.3K
09:47 132.29 132.31 132.00 132.03 144.5K
09:48 132.08 132.22 132.03 132.22 105.4K
09:49 132.10 132.18 131.92 132.06 61.1K
09:50 132.02 132.10 131.88 131.92 71.0K
09:51 131.93 132.35 131.89 132.07 83.4K
09:52 132.11 132.48 131.98 131.98 71.8K
09:53 131.87 131.98 131.85 131.92 46.3K
09:54 131.92 132.10 131.92 132.10 34.9K
09:55 132.05 132.24 132.05 132.16 30.1K
09:56 132.04 132.13 132.02 132.11 25.4K
09:57 132.05 132.24 132.05 132.23 29.1K
09:58 132.26 132.30 132.05 132.05 37.3K
09:59 131.93 131.93 131.45 131.45 260.7K
10:00 131.58 131.68 131.53 131.60 90.1K
10:01 131.67 131.78 131.45 131.51 99.1K
10:02 131.55 131.57 131.06 131.06 100.7K
10:03 131.10 131.15 131.05 131.14 49.0K
10:04 131.13 131.37 131.13 131.17 62.3K
10:05 131.21 131.21 130.83 130.83 234.3K
10:06 130.50 130.55 130.31 130.46 156.6K
10:07 130.48 130.78 130.48 130.72 60.4K
10:08 130.61 130.74 130.51 130.51 48.9K
10:09 130.51 130.70 130.51 130.65 29.1K
10:10 130.65 130.69 130.45 130.49 83.1K
10:11 130.45 130.45 130.20 130.30 86.7K
10:12 130.36 130.36 130.05 130.05 67.1K
10:13 130.11 130.19 129.90 130.03 222.7K
10:14 130.03 130.29 130.03 130.29 95.6K
10:15 130.33 130.42 130.22 130.34 43.5K
10:16 130.30 130.39 130.25 130.25 32.1K
10:17 130.25 130.34 130.25 130.31 26.3K
10:18 130.36 130.36 130.15 130.20 42.6K
10:19 130.17 130.32 130.17 130.25 27.5K
10:20 130.35 130.40 130.24 130.30 50.1K
10:21 130.31 130.34 130.20 130.21 70.0K
10:22 130.24 130.31 130.23 130.31 16.6K
10:23 130.29 130.29 130.25 130.28 48.3K
10:24 130.28 130.35 130.28 130.34 12.0K
10:25 130.30 130.34 130.11 130.22 73.0K
10:26 130.20 130.27 130.20 130.20 20.1K
10:27 130.24 130.24 130.18 130.18 20.5K
10:28 130.20 130.26 130.10 130.10 64.6K
10:29 130.10 130.12 130.10 130.12 50.2K
10:30 130.12 130.20 130.12 130.18 30.7K
10:31 130.16 130.20 130.14 130.16 20.8K
10:32 130.16 130.17 130.10 130.14 34.9K
10:33 130.17 130.17 130.01 130.08 59.7K
10:34 130.08 130.08 129.95 129.99 105.0K
10:35 130.00 130.00 129.94 129.98 21.4K
10:36 130.00 130.12 129.98 130.12 27.0K
10:37 130.17 130.40 130.15 130.40 70.5K
10:38 130.36 130.46 130.36 130.46 37.8K
10:39 130.44 130.44 130.30 130.38 36.5K
10:40 130.39 130.44 130.22 130.25 42.1K
10:41 130.25 130.38 130.25 130.36 28.7K
10:42 130.36 130.44 130.36 130.44 23.8K
10:43 130.40 130.40 130.31 130.36 37.4K
10:44 130.35 130.46 130.35 130.41 38.7K
10:45 130.45 130.60 130.45 130.60 78.5K
10:46 130.63 130.65 130.50 130.50 51.1K
10:47 130.54 130.60 130.45 130.52 46.0K
10:48 130.52 130.55 130.47 130.55 13.9K
10:49 130.47 130.57 130.47 130.50 54.1K
10:50 130.51 130.56 130.50 130.54 20.1K
10:51 130.54 130.57 130.47 130.51 16.0K
10:52 130.55 130.56 130.50 130.50 34.4K
10:53 130.53 130.59 130.49 130.56 17.7K
10:54 130.50 130.63 130.49 130.50 32.3K
10:55 130.50 130.56 130.47 130.47 15.1K
10:56 130.49 130.51 130.47 130.50 22.9K
10:57 130.54 130.54 130.35 130.44 32.5K
10:58 130.44 130.63 130.40 130.63 42.1K
10:59 130.62 130.88 130.62 130.71 50.1K
11:00 130.63 130.69 130.50 130.55 56.7K
11:01 130.55 130.55 130.50 130.50 18.9K
11:02 130.54 130.55 130.47 130.52 18.5K
11:03 130.52 130.54 130.50 130.51 17.3K
11:04 130.51 130.52 130.41 130.41 57.5K
11:05 130.41 130.46 130.41 130.41 19.3K
11:06 130.47 130.50 130.46 130.47 20.3K
11:07 130.47 130.51 130.47 130.47 15.0K
11:08 130.47 130.50 130.44 130.50 18.2K
11:09 130.50 130.51 130.47 130.50 13.1K
11:10 130.50 130.50 130.41 130.41 106.4K
11:11 130.42 130.62 130.41 130.53 36.6K
11:12 130.58 130.61 130.45 130.47 30.8K
11:13 130.48 130.55 130.45 130.51 18.0K
11:14 130.54 130.54 130.47 130.50 22.5K
11:15 130.53 130.56 130.46 130.52 14.2K
11:16 130.46 130.55 130.45 130.51 19.1K
11:17 130.46 130.46 130.38 130.43 26.7K
11:18 130.38 130.43 130.38 130.40 12.3K
11:19 130.43 130.44 130.35 130.41 26.0K
11:20 130.46 130.46 130.29 130.34 30.3K
11:21 130.30 130.36 130.25 130.25 28.3K
11:22 130.33 130.36 130.33 130.34 31.5K
11:23 130.40 130.42 130.30 130.30 25.8K
11:24 130.30 130.30 130.20 130.24 27.9K
11:25 130.22 130.32 130.22 130.25 20.0K
11:26 130.22 130.25 130.10 130.15 41.9K
11:27 130.15 130.22 130.14 130.15 26.9K
11:28 130.27 130.40 130.24 130.36 63.6K
11:29 130.31 130.38 130.19 130.21 22.3K
11:30 130.21 130.27 130.21 130.24 12.0K
11:31 130.26 130.29 130.22 130.27 16.0K
11:32 130.25 130.31 130.22 130.31 12.9K
11:33 130.32 130.36 130.29 130.34 10.8K
11:34 130.34 130.38 130.34 130.38 13.5K
11:35 130.37 130.40 130.37 130.40 15.4K
11:36 130.40 130.45 130.37 130.37 24.3K
11:37 130.39 130.42 130.30 130.34 28.2K
11:38 130.45 130.57 130.41 130.47 121.9K
11:39 130.50 130.51 130.45 130.47 21.6K
11:40 130.46 130.47 130.40 130.45 55.1K
11:41 130.45 130.50 130.40 130.47 15.9K
11:42 130.42 130.46 130.36 130.40 24.4K
11:43 130.40 130.45 130.40 130.43 14.7K
11:44 130.36 130.37 130.30 130.35 47.8K
11:45 130.34 130.46 130.34 130.44 21.9K
11:46 130.44 130.45 130.30 130.35 17.3K
11:47 130.32 130.38 130.30 130.33 30.4K
11:48 130.33 130.33 130.29 130.30 21.8K
11:49 130.26 130.27 130.14 130.14 30.5K
11:50 130.15 130.24 130.10 130.24 57.8K
11:51 130.15 130.28 130.15 130.28 13.7K
11:52 130.28 130.28 130.20 130.21 14.0K
11:53 130.23 130.26 130.19 130.22 23.2K
11:54 130.23 130.25 130.15 130.24 16.3K
11:55 130.24 130.29 130.24 130.25 10.8K
11:56 130.23 130.37 130.23 130.37 157.9K
11:57 130.35 130.35 130.17 130.28 123.1K
11:58 130.25 130.32 130.21 130.25 37.4K
11:59 130.25 130.25 130.23 130.23 23.9K
12:00 130.25 130.28 130.23 130.23 11.3K
12:01 130.25 130.30 130.23 130.28 20.7K
12:02 130.30 130.30 130.23 130.23 17.4K
12:03 130.20 130.24 130.20 130.24 20.1K
12:04 130.26 130.27 130.23 130.26 18.1K
12:05 130.27 130.31 130.23 130.31 20.8K
12:06 130.30 130.37 130.30 130.34 19.7K
12:07 130.34 130.35 130.30 130.34 17.9K
12:08 130.34 130.35 130.27 130.27 20.6K
12:09 130.30 130.34 130.29 130.34 17.5K
12:10 130.29 130.32 130.29 130.32 12.5K
12:11 130.36 130.36 130.26 130.28 395.1K
12:12 130.28 130.32 130.25 130.30 13.2K
12:13 130.28 130.35 130.25 130.35 13.3K
12:14 130.30 130.44 130.26 130.44 13.3K
12:15 130.43 130.43 130.29 130.31 23.2K
12:16 130.38 130.38 130.28 130.35 12.3K
12:17 130.36 130.36 130.28 130.30 17.1K
12:18 130.30 130.30 130.21 130.21 38.5K
12:19 130.21 130.24 130.10 130.14 21.9K
12:20 130.19 130.20 130.15 130.19 22.0K
12:21 130.15 130.20 130.14 130.17 25.3K
12:22 130.17 130.21 130.17 130.21 17.4K
12:23 130.21 130.23 130.19 130.20 13.5K
12:24 130.17 130.20 130.11 130.16 47.5K
12:25 130.16 130.21 130.15 130.21 15.0K
12:26 130.19 130.24 130.19 130.22 22.7K
12:27 130.22 130.22 130.15 130.19 21.4K
12:28 130.17 130.17 129.98 130.10 191.8K
12:29 130.11 130.15 130.09 130.10 20.7K
12:30 130.10 130.11 130.08 130.11 27.2K
12:31 130.09 130.10 129.92 130.00 118.9K
12:32 129.99 130.02 129.94 130.00 23.0K
12:33 129.97 130.00 129.94 129.95 18.1K
12:34 130.00 130.03 129.92 130.00 17.9K
12:35 129.94 129.99 129.92 129.97 39.3K
12:36 129.97 129.97 129.93 129.97 25.0K
12:37 129.98 130.00 129.95 129.97 22.4K
12:38 130.00 130.01 129.95 129.97 16.0K
12:39 130.00 130.02 129.95 129.95 13.1K
12:40 129.97 130.06 129.97 130.00 15.8K
12:41 130.02 130.08 130.00 130.02 10.8K
12:42 130.02 130.03 130.00 130.00 12.3K
12:43 130.01 130.03 129.98 130.03 24.1K
12:44 130.08 130.08 130.00 130.04 15.6K
12:45 130.02 130.04 130.02 130.04 16.5K
12:46 130.04 130.11 130.04 130.09 13.3K
12:47 130.12 130.16 130.09 130.16 18.1K
12:48 130.18 130.20 130.14 130.18 18.9K
12:49 130.20 130.23 130.16 130.16 21.4K
12:50 130.22 130.25 130.18 130.25 19.2K
12:51 130.28 130.33 130.25 130.32 19.5K
12:52 130.32 130.38 130.30 130.35 63.3K
12:53 130.40 130.45 130.33 130.38 30.4K
12:54 130.36 130.36 130.31 130.34 24.1K
12:55 130.34 130.38 130.33 130.35 16.1K
12:56 130.37 130.44 130.35 130.44 41.9K
12:57 130.44 130.47 130.37 130.37 19.0K
12:58 130.37 130.45 130.37 130.41 25.6K
12:59 130.41 130.46 130.41 130.41 21.5K
13:00 130.42 130.48 130.37 130.37 31.8K
13:01 130.37 130.43 130.35 130.43 18.4K
13:02 130.35 130.40 130.30 130.32 32.5K
13:03 130.30 130.35 130.30 130.31 25.2K
13:04 130.29 130.30 130.25 130.25 20.5K
13:05 130.27 130.33 130.25 130.28 19.4K
13:06 130.33 130.39 130.30 130.39 21.3K
13:07 130.39 130.49 130.39 130.44 24.9K
13:08 130.62 130.74 130.62 130.67 86.2K
13:09 130.61 130.70 130.60 130.70 30.0K
13:10 130.62 130.69 130.62 130.66 20.1K
13:11 130.65 130.79 130.60 130.70 78.4K
13:12 130.75 130.75 130.62 130.64 21.7K
13:13 130.60 130.69 130.60 130.69 20.0K
13:14 130.72 130.74 130.65 130.70 20.3K
13:15 130.70 130.76 130.70 130.76 45.8K
13:16 130.76 130.79 130.62 130.62 29.2K
13:17 130.56 130.57 130.44 130.57 26.3K
13:18 130.62 130.75 130.62 130.70 24.1K
13:19 130.72 130.74 130.67 130.69 24.7K
13:20 130.70 130.74 130.64 130.74 19.4K
13:21 130.75 130.75 130.68 130.69 18.6K
13:22 130.69 130.74 130.66 130.70 41.1K
13:23 130.72 130.72 130.65 130.65 14.5K
13:24 130.69 130.97 130.69 130.95 86.4K
13:25 130.88 130.94 130.87 130.87 39.0K
13:26 130.91 130.95 130.80 130.85 61.3K
13:27 130.93 131.00 130.89 130.94 80.9K
13:28 130.97 130.97 130.86 130.93 21.7K
13:29 130.92 131.01 130.90 131.00 71.4K
13:30 131.00 131.00 130.87 130.87 24.5K
13:31 130.91 131.00 130.85 130.95 23.1K
13:32 130.99 131.03 130.93 131.00 94.4K
13:33 130.97 131.00 130.94 130.95 29.7K
13:34 130.95 131.00 130.95 130.99 40.0K
13:35 130.95 131.00 130.95 131.00 51.7K
13:36 130.99 131.02 130.95 131.00 30.0K
13:37 131.00 131.00 130.96 131.00 17.4K
13:38 131.00 131.02 130.96 131.00 26.7K
13:39 130.96 131.00 130.96 130.99 36.4K
13:40 130.99 131.01 130.95 131.00 24.6K
13:41 131.02 131.02 130.90 130.92 43.0K
13:42 130.97 130.97 130.90 130.91 24.9K
13:43 130.91 131.00 130.91 130.96 26.6K
13:44 130.99 131.02 130.95 130.99 40.0K
13:45 131.00 131.02 130.95 131.00 21.2K
13:46 130.95 131.00 130.95 131.00 24.6K
13:47 131.02 131.09 130.96 131.09 74.0K
13:48 131.03 131.03 131.00 131.00 12.9K
13:49 131.02 131.02 130.96 131.00 40.6K
13:50 131.01 131.01 130.94 131.00 20.0K
13:51 131.00 131.04 131.00 131.02 12.9K
13:52 131.02 131.05 131.00 131.00 15.0K
13:53 131.00 131.33 131.00 131.26 80.1K
13:54 131.29 131.29 131.11 131.16 21.7K
13:55 131.16 131.23 131.11 131.17 24.7K
13:56 131.17 131.17 131.08 131.16 36.2K
13:57 131.08 131.11 131.03 131.08 24.2K
13:58 131.12 131.15 131.09 131.09 8.9K
13:59 131.09 131.16 131.09 131.10 13.4K
14:00 131.10 131.10 131.07 131.10 6.6K
14:01 131.07 131.09 131.04 131.04 11.6K
14:02 131.06 131.06 131.04 131.04 5.0K
14:03 131.04 131.05 131.02 131.04 13.3K
14:04 131.09 131.09 131.01 131.01 9.0K
14:05 131.04 131.04 131.00 131.00 13.3K
14:06 131.01 131.02 131.00 131.02 9.6K
14:07 131.00 131.10 131.00 131.10 42.6K
14:08 131.10 131.11 131.05 131.05 21.9K
14:09 131.05 131.08 131.02 131.05 12.6K
14:10 131.13 131.14 131.04 131.07 16.4K
14:11 131.05 131.07 131.00 131.05 33.1K
14:12 131.07 131.07 131.00 131.00 15.3K
14:13 131.00 131.07 131.00 131.02 14.2K
14:14 131.02 131.05 131.02 131.03 7.0K
14:15 131.02 131.09 131.00 131.09 38.6K
14:16 131.06 131.06 131.03 131.03 14.6K
14:17 131.03 131.05 131.03 131.03 17.2K
14:18 131.05 131.05 131.00 131.00 18.0K
14:19 131.00 131.02 131.00 131.01 10.0K
14:20 131.01 131.02 131.01 131.02 15.8K
14:21 131.01 131.03 131.00 131.00 19.6K
14:22 131.00 131.05 131.00 131.05 14.5K
14:23 131.00 131.04 131.00 131.03 14.2K
14:24 131.03 131.10 131.00 131.10 41.9K
14:25 131.07 131.07 131.00 131.00 15.8K
14:26 131.00 131.02 131.00 131.01 20.0K
14:27 131.01 131.04 131.00 131.04 13.6K
14:28 131.01 131.04 131.00 131.00 7.4K
14:29 131.04 131.04 131.00 131.00 16.8K
14:30 131.00 131.00 130.95 130.95 52.2K
14:31 130.90 130.91 130.65 130.75 81.9K
14:32 130.72 130.81 130.72 130.75 33.5K
14:33 130.71 130.71 130.36 130.51 187.2K
14:34 130.47 130.50 130.25 130.33 70.1K
14:35 130.34 130.40 130.29 130.40 156.9K
14:36 130.47 130.70 130.42 130.70 46.4K
14:37 130.66 130.78 130.60 130.78 37.4K
14:38 130.76 130.80 130.73 130.73 25.2K
14:39 130.75 130.85 130.73 130.82 47.5K
14:40 130.85 130.95 130.85 130.93 55.5K
14:41 130.91 131.01 130.91 130.98 65.3K
14:42 130.99 131.01 130.99 131.00 42.0K
14:43 131.01 131.01 131.00 131.00 30.6K
14:44 130.91 131.00 130.91 130.92 77.5K
14:45 130.95 130.96 130.75 130.77 61.4K
14:46 130.75 130.86 130.75 130.82 41.1K
14:47 130.85 130.85 130.66 130.80 59.4K
14:48 130.74 130.79 130.63 130.63 53.1K
14:49 130.60 130.63 130.53 130.62 44.9K
14:50 130.62 130.62 130.39 130.51 157.6K
14:51 130.45 130.51 130.35 130.36 118.6K
14:52 130.36 130.38 130.13 130.19 105.0K
14:53 130.17 130.23 130.11 130.18 62.8K
14:54 130.18 130.26 130.18 130.23 35.0K
14:55 130.20 130.28 130.20 130.26 33.9K
14:56 130.23 130.25 130.19 130.21 51.4K
14:57 130.21 130.24 130.14 130.16 31.2K
14:58 130.16 130.22 130.16 130.18 41.2K
14:59 130.20 130.20 130.12 130.17 33.0K
15:00 130.15 130.17 130.01 130.01 77.6K
15:01 130.01 130.10 130.01 130.01 86.0K
15:02 130.00 130.00 129.91 129.92 95.2K
15:03 129.97 129.97 129.91 129.92 56.1K
15:04 129.94 130.00 129.92 129.95 59.0K
15:05 129.97 129.97 129.83 129.83 54.7K
15:06 129.83 129.86 129.65 129.65 120.9K
15:07 129.70 130.00 129.60 129.93 236.4K
15:08 129.97 130.00 129.87 129.88 68.7K
15:09 129.87 129.99 129.85 129.94 84.1K
15:10 129.99 130.11 129.91 129.91 97.4K
15:11 130.04 130.08 130.01 130.01 87.7K
15:12 130.02 130.02 129.91 129.97 65.7K
15:13 130.05 130.10 129.92 129.95 124.6K
15:14 129.99 129.99 129.71 129.71 91.3K
15:15 129.70 129.70 129.65 129.68 113.6K
15:16 129.68 129.68 129.41 129.50 309.1K
15:17 129.62 129.62 129.51 129.51 100.2K
15:18 129.55 129.55 129.26 129.36 187.2K
15:19 129.35 129.55 129.35 129.54 195.3K
15:20 129.50 129.77 129.43 129.77 210.0K
15:21 129.81 129.96 129.81 129.84 114.5K
15:22 129.80 129.85 129.74 129.82 62.2K
15:23 129.83 129.98 129.78 129.86 80.2K
15:24 129.90 129.90 129.71 129.77 192.9K
15:25 129.77 129.85 129.75 129.75 81.0K
15:26 129.78 129.81 129.75 129.81 60.0K
15:27 129.81 129.89 129.81 129.83 125.2K
15:28 129.86 129.86 129.75 129.80 89.1K
15:29 129.73 129.89 129.71 129.76 71.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし