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
09:07 130.30 130.30 130.30 130.30 35.5K
09:15 130.17 130.78 130.17 130.60 305.7K
09:16 130.61 130.75 130.27 130.45 164.3K
09:17 130.63 130.94 130.63 130.86 147.4K
09:18 130.86 131.38 130.85 131.38 218.2K
09:19 131.34 131.52 131.21 131.46 205.0K
09:20 131.59 131.85 131.52 131.80 224.9K
09:21 131.92 132.17 131.90 131.96 497.6K
09:22 131.99 132.35 131.88 132.26 201.5K
09:23 132.15 132.27 131.97 131.97 110.7K
09:24 132.03 132.03 131.95 131.99 56.6K
09:25 132.01 132.25 132.00 132.00 119.0K
09:26 131.99 132.00 131.90 131.95 113.1K
09:27 131.90 131.94 131.83 131.90 70.9K
09:28 131.88 131.88 130.99 130.99 225.2K
09:29 130.84 131.27 130.84 131.00 108.6K
09:30 131.00 131.20 131.00 131.02 55.8K
09:31 131.02 131.28 131.02 131.26 36.3K
09:32 131.26 131.45 131.26 131.40 27.0K
09:33 131.40 131.40 131.36 131.40 33.5K
09:34 131.40 131.40 131.10 131.25 112.6K
09:35 131.25 131.28 131.08 131.15 37.4K
09:36 131.23 131.24 131.16 131.24 9.2K
09:37 131.26 131.30 131.16 131.16 42.1K
09:38 131.15 131.18 130.49 130.49 150.5K
09:39 130.50 130.55 130.41 130.50 61.4K
09:40 130.45 130.52 130.41 130.50 138.9K
09:41 130.52 130.53 130.43 130.50 38.1K
09:42 130.60 130.87 130.49 130.87 56.9K
09:43 130.88 130.88 130.47 130.52 65.5K
09:44 130.55 130.60 130.50 130.53 49.5K
09:45 130.50 130.50 130.47 130.47 47.1K
09:46 130.42 130.72 130.42 130.60 22.3K
09:47 130.60 130.60 130.33 130.35 67.8K
09:48 130.40 130.40 130.32 130.35 26.9K
09:49 130.42 130.47 130.42 130.44 10.8K
09:50 130.43 130.50 130.42 130.42 31.7K
09:51 130.47 130.50 129.91 129.96 217.7K
09:52 129.99 130.00 129.93 129.98 47.4K
09:53 129.98 130.10 129.98 130.01 60.8K
09:54 130.05 130.06 129.96 129.96 80.4K
09:55 129.96 129.96 129.91 129.91 44.1K
09:56 129.94 129.95 129.91 129.94 11.5K
09:57 129.94 130.00 129.94 129.97 38.4K
09:58 129.99 130.00 129.91 129.99 27.8K
09:59 130.00 130.00 129.87 129.91 46.8K
10:00 129.90 130.00 129.90 129.95 11.9K
10:01 129.95 129.98 129.95 129.95 35.9K
10:02 129.95 130.00 129.95 129.98 7.5K
10:03 129.99 130.14 129.99 130.01 44.6K
10:04 130.01 130.12 130.00 130.06 32.9K
10:05 130.06 130.13 130.06 130.13 7.4K
10:06 130.26 130.32 130.10 130.14 61.1K
10:07 130.03 130.03 129.96 129.99 55.6K
10:08 129.96 130.00 129.84 129.84 43.7K
10:09 129.95 130.00 129.95 129.96 13.8K
10:10 129.95 130.00 129.92 130.00 23.4K
10:11 129.98 130.05 129.88 129.90 38.4K
10:12 129.90 129.97 129.90 129.96 8.2K
10:13 129.97 129.97 129.78 129.89 50.7K
10:14 129.93 129.96 129.85 129.85 43.2K
10:15 129.92 129.96 129.85 129.92 17.6K
10:16 129.92 129.94 129.89 129.89 17.9K
10:17 129.88 129.96 129.88 129.90 19.2K
10:18 129.90 129.90 129.76 129.90 34.1K
10:19 129.90 129.98 129.90 129.97 31.1K
10:20 129.98 130.13 129.98 130.13 34.4K
10:21 130.15 130.27 130.08 130.19 41.9K
10:22 130.13 130.32 130.13 130.24 59.2K
10:23 130.28 130.28 130.03 130.08 36.2K
10:24 130.09 130.10 130.00 130.04 48.4K
10:25 130.09 130.18 130.08 130.18 35.1K
10:26 130.17 130.25 130.15 130.22 18.0K
10:27 130.22 130.28 130.22 130.28 13.8K
10:28 130.28 130.30 130.23 130.23 25.5K
10:29 130.23 130.33 130.20 130.28 15.8K
10:30 130.26 130.40 130.24 130.25 51.5K
10:31 130.30 130.38 130.30 130.33 23.4K
10:32 130.35 130.42 130.31 130.31 23.5K
10:33 130.32 130.39 130.30 130.33 19.3K
10:34 130.33 130.42 130.33 130.39 26.1K
10:35 130.39 130.48 130.39 130.43 20.5K
10:36 130.45 130.55 130.43 130.47 24.8K
10:37 130.45 130.55 130.45 130.49 32.5K
10:38 130.49 130.55 130.49 130.52 23.0K
10:39 130.52 130.59 130.52 130.56 20.3K
10:40 130.53 130.60 130.46 130.46 36.0K
10:41 130.46 130.56 130.45 130.49 17.4K
10:42 130.48 130.54 130.48 130.51 16.1K
10:43 130.55 130.55 130.42 130.42 44.2K
10:44 130.43 130.99 130.43 130.96 75.0K
10:45 131.00 131.04 130.86 130.93 115.5K
10:46 130.93 131.04 130.93 130.97 33.1K
10:47 130.72 130.75 130.66 130.73 36.4K
10:48 130.77 130.81 130.68 130.68 44.1K
10:49 130.75 130.76 130.65 130.65 30.7K
10:50 130.66 130.69 130.54 130.54 35.9K
10:51 130.55 130.61 130.50 130.61 21.3K
10:52 130.66 130.72 130.57 130.59 20.5K
10:53 130.59 130.59 130.30 130.37 76.2K
10:54 130.43 130.56 130.38 130.47 39.7K
10:55 130.55 130.55 130.44 130.48 16.4K
10:56 130.45 130.65 130.45 130.65 43.3K
10:57 130.67 130.72 130.64 130.71 16.6K
10:58 130.77 130.77 130.70 130.76 20.8K
10:59 130.75 130.75 130.63 130.72 34.0K
11:00 130.72 130.75 130.67 130.67 31.9K
11:01 130.64 130.73 130.61 130.73 21.2K
11:02 130.68 130.76 130.65 130.70 20.3K
11:03 130.70 130.72 130.65 130.66 21.5K
11:04 130.65 130.65 130.50 130.50 34.7K
11:05 130.50 130.52 130.47 130.50 42.2K
11:06 130.50 130.61 130.50 130.55 21.1K
11:07 130.53 130.62 130.51 130.60 24.0K
11:08 130.60 130.68 130.56 130.56 21.6K
11:09 130.62 130.64 130.57 130.64 20.7K
11:10 130.62 130.67 130.62 130.67 18.1K
11:11 130.68 130.69 130.64 130.64 23.6K
11:12 130.64 130.66 130.60 130.66 18.0K
11:13 130.65 130.86 130.65 130.86 43.4K
11:14 130.86 130.86 130.69 130.77 22.9K
11:15 130.77 130.85 130.76 130.80 31.5K
11:16 130.80 130.83 130.70 130.75 38.5K
11:17 130.79 130.80 130.71 130.72 18.0K
11:18 130.75 130.76 130.72 130.76 17.4K
11:19 130.76 130.83 130.74 130.74 17.2K
11:20 130.75 130.81 130.75 130.76 19.1K
11:21 130.76 130.86 130.76 130.86 13.1K
11:22 130.84 130.87 130.81 130.81 17.8K
11:23 130.84 130.85 130.70 130.85 23.1K
11:24 130.84 130.86 130.75 130.86 13.0K
11:25 130.86 131.02 130.81 131.02 76.1K
11:26 131.11 131.15 131.05 131.07 22.8K
11:27 131.05 131.06 130.73 130.73 47.9K
11:28 130.83 130.85 130.77 130.82 34.9K
11:29 130.82 130.82 130.57 130.57 54.8K
11:30 130.60 130.65 130.57 130.62 13.5K
11:31 130.65 130.77 130.65 130.71 19.9K
11:32 130.71 130.80 130.71 130.80 15.7K
11:33 130.77 130.80 130.73 130.78 16.8K
11:34 130.79 130.80 130.74 130.78 16.6K
11:35 130.78 130.85 130.72 130.85 18.6K
11:36 130.75 130.79 130.70 130.73 23.8K
11:37 130.73 130.84 130.73 130.84 15.6K
11:38 130.78 130.80 130.60 130.60 24.4K
11:39 130.56 130.57 130.39 130.48 83.5K
11:40 130.50 130.61 130.46 130.57 24.8K
11:41 130.57 130.62 130.46 130.46 20.1K
11:42 130.46 130.59 130.46 130.56 17.9K
11:43 130.55 130.57 130.49 130.57 21.5K
11:44 130.55 130.56 130.44 130.46 27.4K
11:45 130.47 130.55 130.47 130.51 21.4K
11:46 130.50 130.58 130.50 130.54 14.4K
11:47 130.58 130.58 130.44 130.45 26.1K
11:48 130.45 130.50 130.44 130.48 14.3K
11:49 130.48 130.70 130.48 130.70 15.6K
11:50 130.59 130.64 130.55 130.57 21.1K
11:51 130.57 130.65 130.25 130.30 74.4K
11:52 130.30 130.75 130.27 130.75 35.0K
11:53 130.77 130.77 130.30 130.31 52.8K
11:54 130.35 130.50 130.35 130.40 21.4K
11:55 130.43 130.47 130.35 130.36 35.7K
11:56 130.40 130.48 130.38 130.43 21.2K
11:57 130.37 130.41 130.34 130.40 21.6K
11:58 130.39 130.42 130.35 130.39 18.8K
11:59 130.39 130.46 130.34 130.34 18.3K
12:00 130.35 130.44 130.33 130.40 19.1K
12:01 130.42 130.59 130.42 130.59 18.4K
12:02 130.59 130.60 130.50 130.60 24.2K
12:03 130.63 130.68 130.57 130.64 24.3K
12:04 130.64 130.67 130.51 130.62 25.9K
12:05 130.65 130.94 130.65 130.94 74.3K
12:06 130.95 131.12 130.91 131.08 56.9K
12:07 131.08 131.26 131.02 131.02 178.5K
12:08 131.02 131.05 130.92 131.03 33.7K
12:09 131.03 131.07 130.85 130.96 52.4K
12:10 130.92 130.97 130.88 130.89 12.1K
12:11 130.85 130.85 130.70 130.70 23.7K
12:12 130.74 130.83 130.73 130.83 51.6K
12:13 130.83 130.91 130.83 130.89 12.8K
12:14 130.87 130.92 130.84 130.85 19.9K
12:15 130.86 130.91 130.84 130.91 13.4K
12:16 130.91 130.91 130.82 130.82 20.0K
12:17 130.82 130.87 130.82 130.83 11.6K
12:18 130.86 131.00 130.83 131.00 13.6K
12:19 130.96 130.96 130.84 130.89 16.6K
12:20 130.89 130.99 130.89 130.99 10.1K
12:21 130.97 130.99 130.97 130.97 21.4K
12:22 130.98 131.00 130.94 131.00 31.6K
12:23 131.00 131.28 130.97 131.16 115.5K
12:24 131.16 131.24 131.16 131.20 17.4K
12:25 131.20 131.24 131.20 131.23 10.2K
12:26 131.23 131.23 131.06 131.11 24.2K
12:27 131.13 131.15 131.11 131.13 4.5K
12:28 131.13 131.13 131.00 131.01 64.8K
12:29 131.01 131.09 131.00 131.00 17.5K
12:30 131.01 131.09 131.01 131.05 4.6K
12:31 131.05 131.11 131.04 131.04 8.4K
12:32 131.05 131.15 131.05 131.07 10.9K
12:33 131.05 131.14 131.05 131.08 7.6K
12:34 131.10 131.10 131.07 131.07 4.1K
12:35 131.07 131.10 131.07 131.07 5.5K
12:36 131.07 131.10 131.06 131.09 10.0K
12:37 131.09 131.11 131.09 131.10 15.5K
12:38 131.11 131.24 131.11 131.24 37.5K
12:39 131.24 131.38 131.24 131.31 22.6K
12:40 131.31 131.40 131.31 131.31 34.2K
12:41 131.31 131.31 131.21 131.21 13.7K
12:42 131.22 131.26 131.22 131.22 12.6K
12:43 131.30 131.30 131.24 131.27 15.7K
12:44 131.27 131.30 131.24 131.25 12.4K
12:45 131.25 131.27 131.25 131.26 6.1K
12:46 131.26 131.27 131.07 131.15 57.7K
12:47 131.13 131.20 131.13 131.20 4.0K
12:48 131.15 131.43 131.15 131.43 39.9K
12:49 131.40 131.40 131.25 131.30 21.8K
12:50 131.30 131.35 131.30 131.31 8.1K
12:51 131.30 131.31 131.30 131.31 6.8K
12:52 131.30 131.31 131.30 131.30 12.3K
12:53 131.30 131.30 131.27 131.27 11.5K
12:54 131.27 131.28 131.27 131.28 1.8K
12:55 131.28 131.28 131.25 131.25 17.2K
12:56 131.25 131.26 130.92 130.99 101.2K
12:57 130.99 131.03 130.97 131.00 20.6K
12:58 130.98 131.09 130.98 130.99 13.2K
12:59 130.98 131.23 130.98 131.17 31.4K
13:00 131.17 131.17 131.03 131.03 8.5K
13:01 131.05 131.14 130.93 131.14 152.1K
13:02 131.11 131.24 131.07 131.22 12.7K
13:03 131.19 131.19 131.16 131.16 13.5K
13:04 131.16 131.16 131.10 131.11 10.9K
13:05 131.11 131.25 131.07 131.23 26.7K
13:06 131.29 131.29 131.18 131.19 6.8K
13:07 131.19 131.19 131.16 131.19 10.9K
13:08 131.19 131.19 131.18 131.19 7.2K
13:09 131.19 131.20 131.18 131.19 10.7K
13:10 131.19 131.20 131.18 131.19 6.3K
13:11 131.20 131.21 131.17 131.21 13.6K
13:12 131.22 131.30 131.22 131.24 5.6K
13:13 131.21 131.30 131.18 131.27 12.6K
13:14 131.25 131.25 131.22 131.25 8.4K
13:15 131.25 131.26 131.22 131.22 8.1K
13:16 131.22 131.37 131.22 131.37 28.4K
13:17 131.38 131.38 131.28 131.31 13.5K
13:18 131.29 131.30 131.28 131.30 13.8K
13:19 131.35 131.49 131.35 131.38 30.4K
13:20 131.38 131.40 131.38 131.40 22.1K
13:21 131.41 131.45 131.40 131.40 15.9K
13:22 131.40 131.48 131.40 131.47 8.6K
13:23 131.42 131.45 131.40 131.40 19.9K
13:24 131.42 131.43 131.34 131.38 26.8K
13:25 131.38 131.45 131.34 131.35 8.7K
13:26 131.37 131.37 131.34 131.34 5.7K
13:27 131.36 131.36 131.34 131.34 2.8K
13:28 131.35 131.35 131.30 131.30 8.4K
13:29 131.30 131.30 131.30 131.30 4.6K
13:30 131.27 131.28 131.27 131.28 8.3K
13:31 131.26 131.27 131.23 131.25 12.3K
13:32 131.25 131.26 131.22 131.23 12.2K
13:33 131.25 131.36 131.23 131.36 36.6K
13:34 131.34 131.34 131.18 131.25 18.2K
13:35 131.25 131.30 131.25 131.25 8.3K
13:36 131.29 131.29 131.25 131.27 20.3K
13:37 131.27 131.35 131.26 131.31 3.6K
13:38 131.31 131.45 131.30 131.45 17.6K
13:39 131.40 131.40 131.30 131.30 15.3K
13:40 131.31 131.36 131.29 131.29 4.6K
13:41 131.29 131.32 131.29 131.29 7.8K
13:42 131.29 131.31 131.29 131.29 4.2K
13:43 131.29 131.30 131.28 131.29 7.6K
13:44 131.32 131.33 131.28 131.28 10.6K
13:45 131.27 131.29 131.26 131.26 3.9K
13:46 131.27 131.27 131.26 131.26 7.7K
13:47 131.27 131.27 131.26 131.26 5.1K
13:48 131.26 131.27 131.20 131.27 21.5K
13:49 131.26 131.35 131.26 131.35 14.0K
13:50 131.35 131.35 131.24 131.26 5.7K
13:51 131.26 131.35 131.26 131.33 5.5K
13:52 131.33 131.33 131.32 131.32 2.9K
13:53 131.32 131.35 131.32 131.34 7.7K
13:54 131.34 131.40 131.33 131.35 9.4K
13:55 131.35 131.40 131.35 131.35 8.1K
13:56 131.34 131.39 131.32 131.35 8.5K
13:57 131.38 131.40 131.34 131.34 11.7K
13:58 131.34 131.35 131.34 131.35 24.8K
13:59 131.36 131.40 131.35 131.35 11.2K
14:00 131.40 131.40 131.35 131.36 9.0K
14:01 131.39 131.39 131.35 131.36 3.6K
14:02 131.40 131.40 131.34 131.34 7.6K
14:03 131.36 131.36 131.33 131.34 14.7K
14:04 131.39 131.39 131.33 131.37 4.5K
14:05 131.39 131.39 131.31 131.31 11.0K
14:06 131.31 131.35 131.27 131.27 17.5K
14:07 131.27 131.27 131.23 131.23 13.9K
14:08 131.21 131.24 131.17 131.22 22.5K
14:09 131.22 131.25 131.19 131.21 8.0K
14:10 131.22 131.30 131.20 131.26 31.8K
14:11 131.26 131.26 131.25 131.26 5.1K
14:12 131.26 131.30 131.25 131.26 5.2K
14:13 131.25 131.26 131.25 131.25 5.7K
14:14 131.26 131.30 131.26 131.30 5.7K
14:15 131.28 131.35 131.28 131.34 6.3K
14:16 131.34 131.39 131.34 131.39 7.2K
14:17 131.39 131.39 131.32 131.32 14.1K
14:18 131.33 131.34 131.29 131.29 7.8K
14:19 131.29 131.30 131.22 131.25 13.3K
14:20 131.24 131.35 131.24 131.34 11.1K
14:21 131.30 131.34 131.28 131.29 4.7K
14:22 131.29 131.39 131.29 131.35 8.3K
14:23 131.34 131.38 131.31 131.31 10.8K
14:24 131.31 131.34 131.25 131.34 11.9K
14:25 131.29 131.35 131.27 131.30 9.3K
14:26 131.35 131.35 131.28 131.31 4.8K
14:27 131.29 131.35 131.27 131.27 22.5K
14:28 131.28 131.29 131.25 131.25 16.2K
14:29 131.25 131.29 131.25 131.25 12.1K
14:30 131.25 131.26 131.22 131.26 40.4K
14:31 131.26 131.30 131.20 131.25 17.5K
14:32 131.25 131.32 131.25 131.28 17.1K
14:33 131.28 131.29 131.28 131.28 5.8K
14:34 131.29 131.30 131.27 131.30 6.9K
14:35 131.27 131.30 131.27 131.27 10.5K
14:36 131.29 131.29 131.21 131.25 42.0K
14:37 131.25 131.29 131.22 131.29 16.1K
14:38 131.27 131.28 131.24 131.27 10.8K
14:39 131.24 131.30 131.23 131.25 19.0K
14:40 131.25 131.40 131.25 131.34 52.0K
14:41 131.40 131.40 131.30 131.30 21.2K
14:42 131.30 131.34 131.28 131.29 12.3K
14:43 131.31 131.31 131.25 131.25 19.1K
14:44 131.25 131.29 131.25 131.27 14.9K
14:45 131.27 131.30 131.27 131.28 10.5K
14:46 131.29 131.30 131.27 131.30 9.1K
14:47 131.28 131.33 131.27 131.28 16.8K
14:48 131.28 131.33 131.28 131.29 9.8K
14:49 131.29 131.30 131.28 131.28 12.7K
14:50 131.28 131.34 131.28 131.34 28.4K
14:51 131.32 131.35 131.28 131.34 13.1K
14:52 131.34 131.38 131.34 131.37 10.2K
14:53 131.37 131.38 131.31 131.34 42.1K
14:54 131.34 131.34 131.29 131.31 23.2K
14:55 131.31 131.35 131.31 131.31 12.9K
14:56 131.31 131.32 131.28 131.32 21.4K
14:57 131.28 131.40 131.28 131.32 48.4K
14:58 131.32 131.39 131.32 131.39 31.9K
14:59 131.32 131.40 131.32 131.34 21.5K
15:00 131.35 131.70 131.35 131.65 179.5K
15:01 131.65 131.65 131.50 131.58 84.6K
15:02 131.50 131.61 131.46 131.61 68.6K
15:03 131.63 131.66 131.49 131.50 70.1K
15:04 131.50 131.65 131.46 131.53 68.3K
15:05 131.54 131.62 131.51 131.52 71.4K
15:06 131.55 131.55 131.46 131.46 94.1K
15:07 131.45 131.46 131.43 131.44 74.6K
15:08 131.46 131.54 131.44 131.54 72.0K
15:09 131.54 131.60 131.53 131.56 75.5K
15:10 131.51 131.54 131.44 131.44 134.2K
15:11 131.42 131.44 131.05 131.16 277.5K
15:12 131.28 131.28 130.90 131.00 226.4K
15:13 131.07 131.09 130.97 131.09 180.1K
15:14 131.12 131.28 131.09 131.25 147.5K
15:15 131.25 131.68 131.23 131.65 148.4K
15:16 131.66 131.70 131.09 131.17 189.3K
15:17 131.17 131.32 131.12 131.27 132.0K
15:18 131.27 131.27 130.91 130.93 363.8K
15:19 130.95 131.19 130.95 131.12 237.8K
15:20 131.15 131.24 131.03 131.16 194.6K
15:21 131.14 131.20 131.08 131.15 108.1K
15:22 131.16 131.23 131.10 131.12 126.9K
15:23 131.14 131.19 131.09 131.12 120.8K
15:24 131.12 131.18 131.01 131.18 238.5K
15:25 131.20 131.28 131.18 131.26 168.2K
15:26 131.26 131.39 131.21 131.39 127.1K
15:27 131.39 131.39 131.26 131.35 124.9K
15:28 131.55 131.55 131.16 131.16 159.6K
15:29 131.49 131.49 131.21 131.27 70.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし