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
09:07 130.39 130.39 130.39 130.39 92.8K
09:15 130.39 130.45 129.90 130.40 415.9K
09:16 130.23 130.40 129.89 130.20 161.9K
09:17 130.13 130.32 130.04 130.04 106.0K
09:18 130.03 130.19 130.02 130.08 110.2K
09:19 130.02 130.03 129.95 129.96 92.6K
09:20 129.96 130.40 129.96 130.40 144.1K
09:21 130.24 130.64 130.24 130.64 168.9K
09:22 130.44 130.55 130.31 130.31 61.5K
09:23 130.20 130.29 130.00 130.00 94.4K
09:24 130.01 130.01 129.93 129.93 108.3K
09:25 129.95 129.95 129.41 129.65 105.7K
09:26 129.70 129.95 129.70 129.95 47.3K
09:27 129.95 130.01 129.94 130.00 149.0K
09:28 130.00 130.17 130.00 130.00 74.6K
09:29 130.01 130.04 130.00 130.03 33.1K
09:30 130.06 130.43 130.06 130.19 116.4K
09:31 130.07 130.20 130.07 130.15 68.5K
09:32 130.15 130.16 129.93 130.00 106.2K
09:33 130.00 130.02 129.97 130.00 162.9K
09:34 129.97 130.00 129.93 129.93 44.3K
09:35 129.90 129.94 129.90 129.90 28.6K
09:36 129.84 130.05 129.84 129.97 62.9K
09:37 129.99 130.00 129.97 130.00 18.6K
09:38 130.00 130.02 129.95 130.00 66.1K
09:39 130.00 130.00 129.96 129.97 19.6K
09:40 129.96 130.00 129.96 129.99 12.7K
09:41 129.95 130.00 129.95 130.00 38.2K
09:42 130.00 130.00 129.99 129.99 10.7K
09:43 129.99 130.04 129.99 130.00 75.8K
09:44 130.00 130.30 129.98 130.30 44.3K
09:45 130.30 130.37 130.21 130.28 24.3K
09:46 130.26 130.33 130.15 130.15 53.6K
09:47 130.20 130.20 130.08 130.20 25.8K
09:48 130.21 130.31 130.20 130.31 33.1K
09:49 130.31 130.38 130.31 130.33 43.7K
09:50 130.25 130.59 130.25 130.42 107.7K
09:51 130.42 130.44 130.33 130.40 44.3K
09:52 130.35 130.49 130.35 130.43 80.4K
09:53 130.44 130.55 130.39 130.47 57.4K
09:54 130.51 130.51 130.46 130.46 21.7K
09:55 130.46 130.50 130.45 130.50 34.6K
09:56 130.55 130.84 130.50 130.72 120.3K
09:57 130.66 131.08 130.66 131.08 211.4K
09:58 131.04 131.04 130.58 130.71 120.7K
09:59 130.71 130.80 130.61 130.61 59.8K
10:00 130.61 130.90 130.61 130.77 52.9K
10:01 130.77 130.82 130.70 130.75 30.2K
10:02 130.75 130.83 130.58 130.58 41.4K
10:03 130.59 130.79 130.59 130.61 103.5K
10:04 130.61 130.72 130.61 130.72 9.7K
10:05 130.73 130.75 130.65 130.66 33.9K
10:06 130.64 130.72 130.63 130.67 49.1K
10:07 130.67 130.79 130.67 130.67 21.0K
10:08 130.80 130.83 130.65 130.75 36.8K
10:09 130.75 130.75 130.65 130.69 21.3K
10:10 130.77 130.85 130.69 130.72 17.5K
10:11 130.73 130.89 130.72 130.81 29.1K
10:12 130.81 130.83 130.72 130.81 15.5K
10:13 130.76 130.76 130.70 130.71 60.1K
10:14 130.76 130.82 130.72 130.76 10.4K
10:15 130.76 130.84 130.76 130.77 13.9K
10:16 130.77 130.79 130.73 130.77 24.7K
10:17 130.73 130.73 130.64 130.65 28.0K
10:18 130.64 130.73 130.64 130.69 27.8K
10:19 130.76 130.76 130.62 130.62 95.5K
10:20 130.71 130.81 130.66 130.72 34.3K
10:21 130.72 130.82 130.72 130.75 27.0K
10:22 130.75 131.09 130.75 131.09 66.3K
10:23 131.10 131.32 131.10 131.23 102.0K
10:24 131.19 131.31 131.11 131.30 71.2K
10:25 131.30 131.32 131.14 131.17 137.0K
10:26 131.17 131.23 131.12 131.16 31.0K
10:27 131.16 131.19 131.12 131.12 34.6K
10:28 131.13 131.21 131.13 131.21 28.4K
10:29 131.22 131.24 131.11 131.13 27.6K
10:30 131.14 131.22 130.98 131.02 65.2K
10:31 130.96 131.00 130.94 131.00 31.9K
10:32 131.00 131.00 130.94 130.94 8.4K
10:33 130.91 130.91 130.72 130.74 39.0K
10:34 130.86 130.89 130.77 130.80 30.1K
10:35 130.86 130.87 130.80 130.81 11.3K
10:36 130.81 130.87 130.81 130.87 14.1K
10:37 130.82 130.93 130.82 130.93 9.8K
10:38 130.99 130.99 130.82 130.90 32.2K
10:39 130.92 130.96 130.90 130.93 16.4K
10:40 130.94 130.96 130.91 130.91 14.9K
10:41 130.89 130.99 130.83 130.93 28.2K
10:42 130.93 130.95 130.85 130.91 9.7K
10:43 130.87 131.13 130.87 131.11 124.9K
10:44 131.11 131.12 131.01 131.04 9.9K
10:45 131.04 131.05 131.03 131.03 17.9K
10:46 131.03 131.06 131.03 131.06 12.1K
10:47 131.10 131.10 131.06 131.06 16.9K
10:48 131.06 131.12 131.06 131.12 15.8K
10:49 131.13 131.13 131.08 131.08 10.8K
10:50 131.08 131.11 131.08 131.11 9.2K
10:51 131.11 131.12 131.03 131.09 40.5K
10:52 131.10 131.13 131.08 131.13 24.6K
10:53 131.13 131.31 131.13 131.23 78.9K
10:54 131.23 131.25 131.19 131.23 37.6K
10:55 131.23 131.24 131.18 131.20 22.0K
10:56 131.19 131.26 131.19 131.20 18.3K
10:57 131.11 131.22 131.11 131.21 24.8K
10:58 131.21 131.23 131.21 131.22 11.2K
10:59 131.22 131.25 131.22 131.23 11.3K
11:00 131.23 131.24 131.12 131.18 37.1K
11:01 131.14 131.17 131.14 131.16 11.8K
11:02 131.16 131.16 131.06 131.06 17.7K
11:03 130.92 131.59 130.92 131.25 216.1K
11:04 131.25 131.29 131.22 131.27 16.5K
11:05 131.27 131.31 131.20 131.30 17.6K
11:06 131.30 131.30 130.65 130.65 253.9K
11:07 130.70 130.83 130.70 130.73 104.3K
11:08 130.71 130.75 130.52 130.66 113.1K
11:09 130.70 130.72 130.52 130.52 40.7K
11:10 130.52 130.68 130.52 130.68 22.8K
11:11 130.68 130.76 130.68 130.70 17.3K
11:12 130.75 130.76 130.56 130.76 42.2K
11:13 130.82 130.82 130.73 130.75 11.1K
11:14 130.75 130.81 130.75 130.81 4.4K
11:15 130.82 130.82 130.75 130.78 10.6K
11:16 130.78 130.79 130.75 130.76 9.6K
11:17 130.72 130.85 130.70 130.85 22.3K
11:18 130.85 130.90 130.79 130.90 16.5K
11:19 130.85 130.86 130.76 130.76 31.8K
11:20 130.90 130.91 130.80 130.80 9.8K
11:21 130.77 130.89 130.77 130.83 10.0K
11:22 130.83 130.86 130.77 130.84 12.4K
11:23 130.73 130.83 130.73 130.80 15.5K
11:24 130.75 130.90 130.75 130.79 8.7K
11:25 130.79 130.79 130.72 130.72 16.4K
11:26 130.73 130.85 130.73 130.85 12.3K
11:27 130.85 130.87 130.77 130.77 4.6K
11:28 130.79 130.81 130.79 130.79 14.6K
11:29 130.79 130.81 130.79 130.79 10.1K
11:30 130.80 130.86 130.80 130.81 10.2K
11:31 130.81 130.85 130.81 130.85 14.5K
11:32 130.81 130.85 130.60 130.62 41.4K
11:33 130.70 130.70 130.57 130.60 29.8K
11:34 130.58 130.61 130.58 130.61 11.3K
11:35 130.62 130.62 130.21 130.21 133.2K
11:36 130.12 130.34 130.12 130.34 40.8K
11:37 130.44 130.64 130.34 130.43 31.5K
11:38 130.44 130.50 130.31 130.31 9.5K
11:39 130.32 130.40 130.20 130.20 29.4K
11:40 130.20 130.25 130.20 130.24 32.4K
11:41 130.24 130.30 130.23 130.23 27.3K
11:42 130.07 130.11 129.89 129.97 179.9K
11:43 129.90 130.00 129.90 129.98 23.6K
11:44 129.99 129.99 129.98 129.98 6.7K
11:45 129.99 129.99 129.82 129.85 38.6K
11:46 129.85 129.85 129.80 129.82 36.5K
11:47 129.85 129.85 129.80 129.81 53.9K
11:48 129.85 129.85 129.82 129.82 13.1K
11:49 129.82 129.99 129.82 129.89 24.3K
11:50 129.89 129.91 129.82 129.83 37.0K
11:51 129.80 129.80 129.61 129.75 154.0K
11:52 129.75 129.85 129.75 129.85 12.5K
11:53 129.64 129.83 129.64 129.83 25.0K
11:54 129.83 129.85 129.79 129.81 11.6K
11:55 129.83 129.83 129.75 129.79 15.3K
11:56 129.75 129.88 129.75 129.83 36.1K
11:57 129.84 129.84 129.77 129.81 12.6K
11:58 129.89 129.89 129.83 129.85 5.9K
11:59 129.85 129.90 129.85 129.90 12.3K
12:00 129.90 129.94 129.90 129.93 12.9K
12:01 129.93 129.95 129.92 129.93 17.7K
12:02 129.93 129.93 129.88 129.90 37.7K
12:03 129.92 130.00 129.90 129.95 91.7K
12:04 129.90 129.95 129.90 129.90 15.4K
12:05 129.93 129.93 129.90 129.90 16.4K
12:06 129.89 129.90 129.83 129.89 18.2K
12:07 129.84 129.84 129.75 129.82 16.4K
12:08 129.82 129.84 129.78 129.78 20.1K
12:09 129.78 129.80 129.76 129.80 10.2K
12:10 129.80 129.80 129.68 129.68 41.9K
12:11 129.73 129.90 129.72 129.90 101.0K
12:12 129.89 129.89 129.80 129.80 27.4K
12:13 129.80 129.80 129.69 129.69 24.4K
12:14 129.69 129.72 129.50 129.59 182.2K
12:15 129.60 129.60 129.52 129.54 33.6K
12:16 129.57 129.63 129.54 129.63 45.1K
12:17 129.64 129.65 129.60 129.65 28.5K
12:18 129.62 129.65 129.62 129.62 8.6K
12:19 129.62 129.63 129.57 129.57 11.7K
12:20 129.60 129.60 129.55 129.59 28.5K
12:21 129.64 129.94 129.64 129.93 106.4K
12:22 129.93 129.93 129.73 129.73 14.6K
12:23 129.69 129.70 129.65 129.70 13.8K
12:24 129.10 129.30 129.10 129.19 729.1K
12:25 129.19 129.19 129.03 129.07 53.0K
12:26 129.05 129.74 129.05 129.70 218.5K
12:27 129.90 129.91 129.71 129.77 59.0K
12:28 129.77 129.77 129.50 129.56 34.0K
12:29 129.56 129.62 129.50 129.62 16.5K
12:30 129.62 129.69 129.60 129.69 4.3K
12:31 129.74 129.77 129.71 129.72 11.1K
12:32 129.72 129.79 129.72 129.79 7.0K
12:33 129.79 129.80 129.75 129.78 22.6K
12:34 129.75 129.75 129.74 129.74 7.6K
12:35 129.70 129.80 129.70 129.80 11.8K
12:36 129.79 129.84 129.77 129.84 44.7K
12:37 129.84 129.90 129.81 129.85 21.2K
12:38 129.85 129.89 129.84 129.85 6.0K
12:39 129.89 129.89 129.81 129.81 13.5K
12:40 129.87 129.89 129.81 129.84 13.2K
12:41 129.85 129.93 129.85 129.93 11.6K
12:42 129.90 129.94 129.90 129.94 3.6K
12:43 129.93 129.93 129.89 129.91 7.5K
12:44 129.91 129.94 129.86 129.94 15.0K
12:45 129.94 129.94 129.89 129.90 16.2K
12:46 129.90 129.94 129.90 129.94 4.3K
12:47 129.94 129.95 129.86 129.95 16.5K
12:48 129.95 129.99 129.91 129.96 13.5K
12:49 129.95 129.99 129.95 129.99 9.5K
12:50 129.99 129.99 129.95 129.95 13.5K
12:51 129.95 129.96 129.90 129.90 22.2K
12:52 129.99 129.99 129.91 129.91 4.9K
12:53 129.92 129.97 129.92 129.92 9.5K
12:54 129.92 129.95 129.89 129.90 15.7K
12:55 129.90 129.90 129.89 129.90 5.0K
12:56 129.87 129.90 129.87 129.90 5.3K
12:57 129.90 129.90 129.87 129.88 6.1K
12:58 129.90 129.90 129.90 129.90 5.6K
12:59 129.90 129.90 129.85 129.88 7.9K
13:00 129.88 129.90 129.88 129.90 3.1K
13:01 129.90 130.00 129.88 129.95 8.6K
13:02 129.95 129.95 129.87 129.87 9.8K
13:03 129.80 129.82 129.74 129.81 41.2K
13:04 129.82 129.88 129.78 129.88 3.4K
13:05 129.83 129.87 129.79 129.83 4.0K
13:06 129.83 129.88 129.80 129.88 5.6K
13:07 129.84 129.88 129.79 129.79 8.9K
13:08 129.83 129.83 129.55 129.60 27.6K
13:09 129.59 129.59 129.51 129.52 16.6K
13:10 129.50 129.50 129.36 129.36 44.2K
13:11 129.34 129.41 129.23 129.27 12.0K
13:12 129.27 129.30 129.20 129.20 25.7K
13:13 129.23 129.26 129.20 129.24 6.5K
13:14 129.24 129.26 129.22 129.23 12.1K
13:15 129.26 129.28 129.22 129.28 7.6K
13:16 129.24 129.28 129.23 129.27 9.6K
13:17 129.24 129.28 129.24 129.28 2.8K
13:18 129.25 129.25 129.10 129.13 42.5K
13:19 129.15 129.25 129.15 129.15 40.7K
13:20 129.15 129.22 129.10 129.17 11.9K
13:21 129.13 129.13 129.03 129.06 33.8K
13:22 129.04 129.04 128.98 129.00 66.5K
13:23 129.00 129.02 128.99 129.02 15.8K
13:24 129.00 129.05 129.00 129.05 30.2K
13:25 129.07 129.15 129.05 129.15 18.3K
13:26 129.18 129.21 129.15 129.21 13.6K
13:27 129.21 129.21 128.99 128.99 48.6K
13:28 129.04 129.13 129.04 129.13 21.5K
13:29 129.13 129.13 129.06 129.08 9.7K
13:30 129.15 129.25 129.02 129.12 14.7K
13:31 129.18 129.18 129.08 129.11 20.3K
13:32 129.11 129.11 129.01 129.04 10.1K
13:33 129.04 129.09 129.04 129.08 5.3K
13:34 129.09 129.13 129.08 129.09 11.8K
13:35 129.10 129.14 129.05 129.05 13.2K
13:36 129.05 129.13 129.05 129.13 6.4K
13:37 129.13 129.13 129.12 129.12 8.6K
13:38 129.12 129.17 129.12 129.12 12.3K
13:39 129.12 129.13 129.11 129.11 13.3K
13:40 129.11 129.16 129.05 129.05 19.5K
13:41 129.09 129.13 129.05 129.12 5.3K
13:42 129.12 129.12 129.04 129.05 28.7K
13:43 129.04 129.07 129.00 129.01 21.0K
13:44 129.00 129.05 129.00 129.00 11.7K
13:45 129.03 129.05 129.00 129.00 7.1K
13:46 129.00 129.02 128.93 128.93 19.6K
13:47 128.95 129.00 128.91 128.95 10.0K
13:48 128.95 128.95 128.90 128.95 25.4K
13:49 129.01 129.10 129.01 129.07 19.9K
13:50 129.03 129.09 128.96 129.04 13.4K
13:51 129.04 129.09 129.01 129.08 3.7K
13:52 129.02 129.08 129.02 129.05 3.9K
13:53 129.08 129.14 129.06 129.14 12.5K
13:54 129.10 129.15 129.06 129.06 13.5K
13:55 129.06 129.15 129.05 129.15 13.7K
13:56 129.06 129.14 129.05 129.12 21.1K
13:57 129.14 129.14 129.07 129.14 19.3K
13:58 129.10 129.15 129.08 129.15 13.0K
13:59 129.09 129.15 129.08 129.11 15.5K
14:00 129.11 129.15 129.08 129.15 64.0K
14:01 129.14 129.14 129.08 129.12 9.0K
14:02 129.11 129.15 129.11 129.12 7.3K
14:03 129.12 129.14 129.12 129.12 6.8K
14:04 129.14 129.24 129.13 129.18 24.8K
14:05 129.23 129.27 129.15 129.19 14.3K
14:06 129.20 129.22 129.16 129.19 8.5K
14:07 129.22 129.28 129.22 129.25 16.1K
14:08 129.25 129.25 129.16 129.22 25.6K
14:09 129.23 129.25 129.15 129.23 12.6K
14:10 129.20 129.25 129.18 129.20 9.8K
14:11 129.19 129.24 129.18 129.18 20.2K
14:12 129.12 129.19 129.12 129.19 20.3K
14:13 129.19 129.25 129.13 129.13 14.1K
14:14 129.19 129.19 129.10 129.10 14.4K
14:15 129.11 129.19 129.11 129.17 12.5K
14:16 129.17 129.18 129.11 129.11 16.0K
14:17 129.11 129.16 129.07 129.10 16.6K
14:18 129.08 129.16 129.08 129.10 7.1K
14:19 129.10 129.16 129.10 129.13 14.6K
14:20 129.10 129.14 129.10 129.14 11.0K
14:21 129.16 129.17 129.10 129.11 17.1K
14:22 129.06 129.09 129.04 129.09 25.0K
14:23 129.05 129.08 129.02 129.07 33.0K
14:24 129.03 129.03 128.92 129.00 26.9K
14:25 128.95 129.00 128.94 129.00 11.3K
14:26 129.00 129.00 128.98 129.00 12.5K
14:27 129.00 129.19 129.00 129.05 405.5K
14:28 129.05 129.40 129.00 129.10 68.3K
14:29 129.05 129.05 129.03 129.04 9.5K
14:30 129.04 129.08 129.04 129.04 14.5K
14:31 129.04 129.08 129.04 129.06 27.8K
14:32 129.00 129.06 129.00 129.06 24.1K
14:33 129.08 129.15 129.00 129.00 29.8K
14:34 129.00 129.09 129.00 129.09 12.9K
14:35 129.09 129.11 129.08 129.10 17.9K
14:36 129.05 129.19 129.05 129.13 45.7K
14:37 129.16 129.18 129.01 129.02 50.9K
14:38 129.05 129.07 128.99 129.07 26.5K
14:39 129.07 129.24 129.07 129.10 21.4K
14:40 129.16 129.21 129.13 129.14 49.2K
14:41 129.14 129.23 129.14 129.23 16.0K
14:42 129.21 129.65 129.21 129.65 98.1K
14:43 129.70 129.70 129.53 129.62 32.7K
14:44 129.65 129.81 129.65 129.81 40.0K
14:45 129.81 129.81 129.72 129.75 21.0K
14:46 129.81 129.82 129.64 129.64 62.5K
14:47 129.75 129.75 129.67 129.72 13.5K
14:48 129.75 129.78 129.71 129.78 50.8K
14:49 129.81 129.82 129.73 129.77 35.5K
14:50 129.77 129.77 129.69 129.72 21.4K
14:51 129.72 129.77 129.72 129.74 27.3K
14:52 129.74 129.78 129.64 129.64 35.8K
14:53 129.66 129.82 129.65 129.78 54.9K
14:54 129.80 129.88 129.77 129.77 62.7K
14:55 129.77 129.82 129.72 129.80 23.7K
14:56 129.78 129.80 129.73 129.76 28.1K
14:57 129.75 129.80 129.75 129.79 19.3K
14:58 129.76 129.80 129.76 129.78 14.5K
14:59 129.78 129.82 129.78 129.81 23.2K
15:00 129.83 129.85 129.76 129.76 42.7K
15:01 129.76 129.81 129.76 129.77 25.1K
15:02 129.79 129.80 129.77 129.78 26.4K
15:03 129.80 129.83 129.78 129.83 27.1K
15:04 129.84 129.84 129.80 129.80 23.9K
15:05 129.80 129.82 129.62 129.62 49.0K
15:06 129.66 129.82 129.66 129.74 41.5K
15:07 129.77 129.77 129.63 129.69 35.8K
15:08 129.65 129.65 129.37 129.37 62.2K
15:09 129.40 129.47 129.39 129.39 48.1K
15:10 129.38 129.44 129.37 129.38 72.5K
15:11 129.38 129.38 129.29 129.30 46.7K
15:12 129.29 129.29 129.27 129.28 26.3K
15:13 129.28 129.38 129.28 129.35 82.4K
15:14 129.51 129.51 129.45 129.48 69.5K
15:15 129.48 129.52 129.35 129.43 79.6K
15:16 129.40 129.43 129.32 129.35 110.4K
15:17 129.37 129.38 129.31 129.38 56.0K
15:18 129.38 129.43 129.27 129.33 113.8K
15:19 129.36 129.36 129.29 129.29 53.4K
15:20 129.27 129.34 129.24 129.34 111.0K
15:21 129.42 129.42 129.38 129.41 62.7K
15:22 129.41 129.42 129.41 129.42 38.3K
15:23 129.42 129.50 129.41 129.45 47.9K
15:24 129.30 129.36 129.22 129.36 123.6K
15:25 129.36 129.36 129.26 129.29 66.1K
15:26 129.29 129.30 129.20 129.29 75.0K
15:27 129.29 129.29 129.20 129.25 54.2K
15:28 129.20 129.20 128.99 128.99 169.8K
15:29 128.99 129.35 128.82 129.35 158.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし