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
09:07 133.70 133.70 133.70 133.70 55.6K
09:15 133.81 134.38 133.77 134.38 362.4K
09:16 134.70 135.06 134.70 134.99 555.9K
09:17 134.88 135.00 134.58 134.76 184.7K
09:18 134.77 135.32 134.77 135.27 520.1K
09:19 135.31 137.10 135.31 137.10 1,061.3K
09:20 136.97 137.05 136.42 136.92 961.5K
09:21 137.08 137.29 136.55 136.55 549.6K
09:22 136.55 136.67 136.23 136.55 278.9K
09:23 136.58 137.45 136.58 137.45 498.2K
09:24 137.66 138.25 137.32 137.42 1,522.6K
09:25 137.35 137.35 136.81 137.01 707.6K
09:26 137.13 137.17 136.43 136.50 469.7K
09:27 136.47 137.13 136.47 137.00 593.4K
09:28 136.96 136.96 136.51 136.91 310.1K
09:29 136.94 136.94 136.70 136.91 218.7K
09:30 136.91 136.91 136.67 136.77 174.7K
09:31 136.90 137.65 136.90 137.65 565.9K
09:32 137.85 138.20 137.73 138.10 1,008.4K
09:33 138.06 138.10 137.90 137.92 281.5K
09:34 137.89 138.20 137.89 138.14 478.1K
09:35 138.11 139.34 138.10 139.34 1,605.0K
09:36 139.50 140.20 139.37 140.14 2,167.1K
09:37 140.12 140.15 139.81 139.81 1,186.8K
09:38 139.85 140.15 139.79 140.03 971.4K
09:39 140.01 140.01 139.69 139.81 606.1K
09:40 139.86 139.89 139.06 139.17 676.0K
09:41 139.15 139.31 138.83 139.10 442.8K
09:42 139.23 139.23 138.95 138.97 279.4K
09:43 138.96 139.00 138.86 139.00 240.9K
09:44 138.94 139.00 138.20 138.26 632.6K
09:45 138.25 138.31 137.52 137.80 912.8K
09:46 137.72 137.91 136.43 136.43 869.8K
09:47 136.67 137.32 136.67 137.01 630.2K
09:48 136.95 137.63 136.95 137.12 236.7K
09:49 137.22 137.50 137.22 137.25 217.3K
09:50 137.29 137.76 137.23 137.68 316.4K
09:51 137.68 137.69 137.42 137.50 186.4K
09:52 137.47 137.95 137.41 137.68 258.6K
09:53 137.48 137.60 137.30 137.43 284.2K
09:54 137.50 137.60 137.42 137.60 64.8K
09:55 137.55 137.55 137.31 137.31 98.6K
09:56 137.35 137.55 137.25 137.55 116.5K
09:57 137.58 137.58 136.90 137.15 394.8K
09:58 137.03 137.46 137.03 137.34 137.6K
09:59 137.34 137.37 137.25 137.35 97.8K
10:00 137.32 137.39 137.32 137.35 54.3K
10:01 137.35 137.39 137.15 137.15 121.5K
10:02 137.18 137.18 137.01 137.13 219.6K
10:03 137.16 137.30 136.88 137.24 184.1K
10:04 137.09 137.11 136.79 136.89 205.8K
10:05 136.85 136.91 136.71 136.78 152.5K
10:06 136.84 136.87 136.57 136.84 196.6K
10:07 136.81 136.90 136.80 136.90 79.9K
10:08 136.88 136.97 136.71 136.71 127.8K
10:09 136.71 136.90 136.70 136.81 57.7K
10:10 136.81 136.94 136.73 136.79 102.7K
10:11 136.80 136.95 136.75 136.91 73.5K
10:12 136.92 137.24 136.91 136.97 239.4K
10:13 137.05 137.10 136.66 136.71 343.8K
10:14 136.66 136.66 136.39 136.55 394.5K
10:15 136.65 136.88 136.60 136.88 81.1K
10:16 136.92 136.97 136.70 136.96 113.4K
10:17 136.97 136.97 136.83 136.89 149.3K
10:18 136.81 136.90 136.71 136.71 92.0K
10:19 136.69 136.69 136.48 136.49 210.9K
10:20 136.49 136.79 136.48 136.69 93.0K
10:21 136.78 136.87 136.76 136.80 105.0K
10:22 136.84 136.88 136.65 136.78 107.4K
10:23 136.73 136.88 136.73 136.80 63.6K
10:24 136.87 136.95 136.86 136.95 60.6K
10:25 136.95 136.95 136.82 136.85 79.3K
10:26 136.91 136.98 136.86 136.97 64.0K
10:27 136.93 137.00 136.92 137.00 59.0K
10:28 136.94 137.00 136.90 136.93 56.3K
10:29 136.90 136.99 136.90 136.94 116.7K
10:30 137.00 137.00 136.94 136.99 53.4K
10:31 136.99 137.00 136.96 137.00 56.9K
10:32 137.00 137.37 137.00 137.37 139.2K
10:33 137.30 137.49 137.30 137.43 96.8K
10:34 137.46 137.50 137.46 137.48 98.9K
10:35 137.49 137.86 137.45 137.85 205.2K
10:36 137.80 137.86 137.75 137.76 89.0K
10:37 137.76 137.85 137.75 137.85 97.0K
10:38 137.85 137.89 137.27 137.28 174.6K
10:39 137.25 137.37 137.01 137.01 196.9K
10:40 137.01 137.06 136.88 137.00 82.6K
10:41 137.03 137.14 136.94 137.04 71.7K
10:42 137.03 137.23 137.03 137.15 86.7K
10:43 137.19 137.19 136.86 136.90 81.9K
10:44 136.86 137.00 136.86 136.94 105.2K
10:45 136.99 137.00 136.92 137.00 35.4K
10:46 136.99 137.00 136.93 137.00 42.2K
10:47 136.99 137.35 136.99 137.00 227.6K
10:48 136.96 137.06 136.96 137.06 83.8K
10:49 136.99 137.02 136.92 136.93 52.2K
10:50 136.95 137.51 136.92 137.51 2,421.9K
10:51 137.59 137.64 137.40 137.41 204.3K
10:52 137.46 137.80 137.46 137.77 116.1K
10:53 137.64 137.85 137.60 137.85 184.5K
10:54 137.75 137.83 137.63 137.67 112.3K
10:55 137.72 138.02 137.68 137.90 285.1K
10:56 137.85 137.99 137.64 137.64 81.8K
10:57 137.62 137.68 137.51 137.68 105.4K
10:58 137.77 137.77 137.56 137.60 69.9K
10:59 137.60 137.70 137.55 137.61 128.1K
11:00 137.61 137.78 137.61 137.78 44.3K
11:01 137.77 137.81 137.62 137.80 63.6K
11:02 137.85 137.85 137.39 137.50 82.2K
11:03 137.48 137.74 137.48 137.70 48.3K
11:04 137.70 137.79 137.68 137.69 58.7K
11:05 137.68 137.76 137.66 137.76 37.6K
11:06 137.75 137.82 137.75 137.80 64.9K
11:07 137.80 137.89 137.79 137.86 35.5K
11:08 137.90 137.90 137.51 137.51 57.8K
11:09 137.46 137.46 137.05 137.25 212.2K
11:10 137.25 137.34 137.23 137.34 53.8K
11:11 137.34 137.56 137.30 137.56 40.0K
11:12 137.56 137.63 137.45 137.55 45.1K
11:13 137.55 137.70 137.39 137.70 50.1K
11:14 137.67 137.84 137.66 137.80 61.4K
11:15 137.80 137.90 137.72 137.72 72.1K
11:16 137.74 137.74 137.59 137.71 61.6K
11:17 137.76 137.87 137.75 137.81 40.5K
11:18 137.81 137.86 137.72 137.81 58.9K
11:19 137.87 137.88 137.74 137.74 70.6K
11:20 137.85 137.86 137.70 137.76 54.7K
11:21 137.76 137.90 137.76 137.90 102.3K
11:22 137.89 137.90 137.79 137.89 52.0K
11:23 137.90 137.90 137.84 137.85 49.3K
11:24 137.89 137.90 137.81 137.85 43.3K
11:25 138.20 138.25 138.15 138.22 284.8K
11:26 138.19 138.40 138.19 138.31 113.7K
11:27 138.35 138.62 138.25 138.40 230.1K
11:28 138.42 138.45 138.22 138.22 109.6K
11:29 138.22 138.27 138.12 138.23 112.5K
11:30 138.23 138.30 138.20 138.22 63.5K
11:31 138.30 138.30 138.15 138.24 64.4K
11:32 138.23 138.23 138.15 138.20 65.7K
11:33 138.20 138.39 138.01 138.01 76.7K
11:34 138.12 138.23 138.12 138.18 58.4K
11:35 138.21 138.33 138.18 138.33 75.3K
11:36 138.30 138.30 137.61 137.66 174.1K
11:37 137.62 137.62 137.32 137.49 194.5K
11:38 137.42 137.42 137.00 137.20 249.1K
11:39 137.16 137.27 137.10 137.19 85.6K
11:40 137.25 137.25 136.80 136.91 164.2K
11:41 137.00 137.20 137.00 137.08 95.9K
11:42 137.10 137.23 137.00 137.00 157.3K
11:43 137.09 137.09 136.93 136.98 72.5K
11:44 136.92 136.97 136.81 136.97 82.2K
11:45 136.98 137.00 136.74 136.80 95.5K
11:46 136.90 137.00 136.83 137.00 43.2K
11:47 137.00 137.04 136.95 137.04 74.1K
11:48 137.04 137.13 137.01 137.10 43.5K
11:49 137.10 137.19 137.03 137.10 49.2K
11:50 137.05 137.14 137.04 137.04 52.5K
11:51 137.09 137.15 137.06 137.07 40.1K
11:52 137.06 137.10 136.86 136.96 73.9K
11:53 136.96 137.00 136.90 136.94 39.1K
11:54 136.99 137.00 136.94 136.98 33.2K
11:55 137.00 137.01 136.92 136.93 89.5K
11:56 136.92 137.00 136.92 137.00 62.3K
11:57 137.00 137.02 137.00 137.02 40.9K
11:58 137.02 137.09 137.00 137.06 30.6K
11:59 137.04 137.09 137.01 137.01 42.0K
12:00 137.01 137.09 137.01 137.09 69.8K
12:01 137.10 137.10 137.02 137.09 35.2K
12:02 137.09 137.19 137.09 137.19 35.8K
12:03 137.16 137.16 137.05 137.05 37.0K
12:04 137.05 137.12 137.03 137.07 32.7K
12:05 137.04 137.08 137.04 137.05 34.1K
12:06 137.05 137.10 137.01 137.01 36.7K
12:07 137.01 137.31 137.01 137.23 102.2K
12:08 137.24 137.38 137.24 137.30 58.2K
12:09 137.34 137.36 137.30 137.32 33.4K
12:10 137.33 137.34 137.19 137.27 54.2K
12:11 137.26 137.27 137.21 137.27 31.2K
12:12 137.25 137.28 137.25 137.28 37.7K
12:13 137.30 137.60 137.30 137.56 73.2K
12:14 137.56 137.70 137.50 137.62 47.1K
12:15 137.56 137.77 137.56 137.71 98.4K
12:16 137.71 137.71 137.59 137.69 58.2K
12:17 137.70 137.73 137.60 137.67 43.2K
12:18 137.67 137.72 137.60 137.68 46.9K
12:19 137.70 137.70 137.62 137.63 50.5K
12:20 137.63 137.70 137.45 137.48 79.1K
12:21 137.57 137.57 137.35 137.40 39.3K
12:22 137.41 137.50 137.41 137.47 44.3K
12:23 137.47 137.55 137.47 137.51 43.8K
12:24 137.51 137.59 137.50 137.54 41.2K
12:25 137.54 137.59 137.51 137.59 40.8K
12:26 137.52 137.60 137.50 137.52 49.9K
12:27 137.51 137.55 137.50 137.55 31.4K
12:28 137.53 137.60 137.50 137.55 38.3K
12:29 137.53 137.72 137.53 137.72 68.8K
12:30 137.73 137.73 137.21 137.31 82.2K
12:31 137.26 137.33 137.20 137.29 64.2K
12:32 137.31 137.40 137.20 137.25 53.6K
12:33 137.22 137.29 137.11 137.29 76.8K
12:34 137.33 137.33 137.20 137.29 36.0K
12:35 137.30 137.70 137.30 137.70 92.8K
12:36 137.70 137.80 137.66 137.80 115.7K
12:37 137.83 137.86 137.69 137.86 151.1K
12:38 137.82 137.99 137.77 137.86 230.2K
12:39 137.86 137.99 137.86 137.99 63.2K
12:40 137.92 138.00 137.90 137.90 116.4K
12:41 137.92 138.00 137.90 137.98 72.3K
12:42 138.04 138.04 137.89 137.98 123.6K
12:43 137.98 137.99 137.90 137.95 51.6K
12:44 138.00 138.14 137.90 138.14 68.0K
12:45 138.25 138.30 138.19 138.24 124.8K
12:46 138.30 138.39 138.23 138.39 74.2K
12:47 138.41 138.41 138.20 138.23 99.9K
12:48 138.29 138.29 138.16 138.24 53.0K
12:49 138.24 138.29 138.16 138.29 47.1K
12:50 138.24 138.33 138.17 138.25 926.3K
12:51 138.28 138.30 138.05 138.29 48.6K
12:52 138.29 138.34 138.20 138.30 57.8K
12:53 138.20 138.28 138.16 138.23 66.6K
12:54 138.26 138.29 138.17 138.28 59.5K
12:55 138.28 138.29 138.20 138.25 41.5K
12:56 138.28 138.28 138.01 138.09 72.2K
12:57 138.03 138.29 138.03 138.24 72.4K
12:58 138.24 138.25 138.14 138.24 57.4K
12:59 138.25 138.35 138.21 138.35 49.1K
13:00 138.26 138.34 138.26 138.31 57.2K
13:01 138.47 138.50 138.30 138.30 131.1K
13:02 138.27 138.40 138.18 138.40 73.2K
13:03 138.33 138.49 138.31 138.42 56.3K
13:04 138.42 138.42 138.33 138.40 48.6K
13:05 138.41 138.50 138.31 138.47 56.1K
13:06 138.45 138.55 138.44 138.55 58.9K
13:07 138.55 138.55 138.45 138.49 57.9K
13:08 138.45 138.49 138.38 138.42 60.9K
13:09 138.42 138.50 138.42 138.50 58.2K
13:10 138.44 138.51 138.43 138.48 42.6K
13:11 138.48 138.54 138.45 138.54 49.4K
13:12 138.50 138.50 138.45 138.49 57.5K
13:13 138.49 138.54 138.49 138.51 51.2K
13:14 138.46 138.55 138.46 138.54 55.3K
13:15 138.48 138.53 138.46 138.50 99.4K
13:16 138.50 138.54 138.45 138.52 78.1K
13:17 138.41 138.56 138.41 138.49 92.5K
13:18 138.50 138.61 138.50 138.56 77.2K
13:19 138.58 138.59 138.49 138.49 59.4K
13:20 138.50 138.55 138.45 138.50 56.0K
13:21 138.52 138.62 138.52 138.58 59.2K
13:22 138.54 138.64 138.46 138.64 56.3K
13:23 138.65 138.71 138.57 138.71 76.1K
13:24 138.72 138.74 138.46 138.47 105.2K
13:25 138.46 138.48 138.37 138.48 64.0K
13:26 138.42 138.42 138.21 138.32 62.2K
13:27 138.37 138.39 138.19 138.33 54.4K
13:28 138.36 138.42 138.11 138.11 72.0K
13:29 137.98 138.00 137.83 138.00 180.0K
13:30 138.00 138.33 137.95 138.30 66.6K
13:31 138.31 138.50 138.28 138.46 66.4K
13:32 138.46 138.56 138.43 138.44 88.9K
13:33 138.48 138.56 138.43 138.51 74.5K
13:34 138.54 138.54 138.37 138.48 65.4K
13:35 138.49 138.49 138.27 138.38 73.0K
13:36 138.27 138.40 138.27 138.39 46.7K
13:37 138.40 138.40 138.25 138.32 53.0K
13:38 138.36 138.37 138.30 138.36 51.0K
13:39 138.36 138.38 138.26 138.26 53.3K
13:40 138.30 138.40 138.26 138.35 53.8K
13:41 138.41 138.41 138.21 138.28 76.8K
13:42 138.25 138.43 138.21 138.28 53.8K
13:43 138.24 138.43 138.24 138.43 39.2K
13:44 138.45 138.46 138.32 138.36 50.5K
13:45 138.43 138.47 138.34 138.37 55.3K
13:46 138.41 138.45 138.20 138.37 111.6K
13:47 138.30 138.37 138.26 138.36 72.0K
13:48 138.35 138.43 138.32 138.39 66.8K
13:49 138.40 138.50 138.35 138.49 52.1K
13:50 138.42 138.49 138.36 138.49 45.1K
13:51 138.47 138.47 138.06 138.07 250.9K
13:52 138.17 138.27 138.10 138.17 64.4K
13:53 138.17 138.30 138.17 138.22 64.9K
13:54 138.23 138.33 138.13 138.28 57.0K
13:55 138.16 138.23 138.16 138.16 62.1K
13:56 138.13 138.25 138.07 138.12 74.2K
13:57 138.11 138.13 138.00 138.03 86.8K
13:58 138.01 138.01 137.73 137.73 193.6K
13:59 137.75 138.07 137.67 138.01 101.0K
14:00 138.00 138.00 137.65 137.97 117.7K
14:01 137.99 138.00 137.75 137.91 56.5K
14:02 137.95 138.00 137.89 137.93 52.0K
14:03 137.93 137.93 137.81 137.81 70.8K
14:04 137.85 137.95 137.80 137.94 41.2K
14:05 138.00 138.04 137.91 138.04 46.9K
14:06 138.06 138.12 138.01 138.11 52.8K
14:07 138.20 138.38 138.20 138.38 53.4K
14:08 138.42 138.49 138.38 138.42 66.5K
14:09 138.43 138.48 138.42 138.47 61.1K
14:10 138.48 138.50 138.42 138.47 70.7K
14:11 138.50 138.50 138.41 138.50 62.0K
14:12 138.46 138.49 138.39 138.48 60.0K
14:13 138.49 138.50 138.48 138.48 50.2K
14:14 138.40 138.48 138.40 138.45 74.7K
14:15 138.49 138.49 137.99 138.16 301.8K
14:16 138.00 138.10 137.95 138.00 78.0K
14:17 138.01 138.18 137.97 138.16 57.3K
14:18 138.18 138.19 138.05 138.13 64.9K
14:19 138.19 138.20 138.04 138.08 59.8K
14:20 138.10 138.10 137.99 138.02 70.8K
14:21 138.06 138.10 137.96 138.03 66.9K
14:22 138.04 138.04 137.91 137.98 53.4K
14:23 137.99 138.02 137.96 137.96 51.4K
14:24 138.03 138.06 138.00 138.02 44.4K
14:25 138.05 138.05 137.92 138.03 54.4K
14:26 137.96 138.05 137.95 138.05 60.8K
14:27 138.06 138.06 137.96 138.02 61.5K
14:28 138.00 138.00 137.80 137.85 69.1K
14:29 137.91 137.98 137.91 137.95 43.9K
14:30 137.95 138.00 137.95 137.97 51.9K
14:31 137.99 137.99 137.94 137.95 46.4K
14:32 138.00 138.00 137.90 138.00 58.4K
14:33 137.98 138.00 137.98 137.99 46.5K
14:34 137.99 138.00 137.90 138.00 72.4K
14:35 137.98 138.00 137.96 137.97 55.3K
14:36 137.84 137.84 137.54 137.71 100.6K
14:37 137.60 137.78 137.60 137.78 54.1K
14:38 137.81 137.94 137.81 137.86 52.2K
14:39 137.85 137.98 137.81 137.81 56.1K
14:40 137.83 137.90 137.78 137.83 80.3K
14:41 137.83 137.89 137.81 137.84 52.8K
14:42 137.80 137.86 137.77 137.84 51.0K
14:43 137.85 137.90 137.81 137.89 74.3K
14:44 137.88 137.88 137.75 137.78 67.5K
14:45 137.74 137.74 137.40 137.46 162.9K
14:46 137.47 137.50 137.36 137.43 126.8K
14:47 137.44 137.50 137.37 137.50 132.9K
14:48 137.50 137.50 137.43 137.43 67.0K
14:49 137.42 137.45 137.35 137.45 71.4K
14:50 137.46 137.47 137.16 137.24 531.6K
14:51 137.20 137.45 137.16 137.44 116.2K
14:52 137.44 137.50 137.38 137.49 88.0K
14:53 137.50 137.87 137.45 137.73 109.7K
14:54 137.75 137.83 137.67 137.75 120.1K
14:55 137.70 137.71 137.08 137.15 659.9K
14:56 137.15 137.40 137.07 137.36 101.8K
14:57 137.36 137.56 137.23 137.43 83.9K
14:58 137.46 137.51 137.34 137.51 73.7K
14:59 137.58 137.58 137.23 137.36 97.5K
15:00 137.23 137.23 137.00 137.17 115.8K
15:01 137.15 137.15 137.00 137.02 78.5K
15:02 137.01 137.02 137.00 137.02 59.1K
15:03 137.01 137.02 136.84 136.85 115.3K
15:04 136.82 137.01 136.51 137.01 226.1K
15:05 137.00 137.04 137.00 137.00 33.4K
15:06 137.01 137.04 137.00 137.00 57.7K
15:07 137.01 137.01 136.96 137.00 160.0K
15:08 137.00 137.01 137.00 137.01 139.1K
15:09 137.01 137.02 136.96 137.00 170.5K
15:10 137.01 137.03 137.00 137.01 166.0K
15:11 137.01 137.20 137.01 137.13 66.3K
15:12 137.10 137.10 137.00 137.02 103.2K
15:13 137.04 137.06 136.96 137.06 99.2K
15:14 137.06 137.15 137.06 137.15 49.9K
15:15 137.10 137.10 137.01 137.01 104.3K
15:16 137.00 137.09 137.00 137.00 238.9K
15:17 137.01 137.05 137.00 137.00 88.3K
15:18 137.01 137.05 136.98 137.05 258.5K
15:19 137.10 137.21 137.05 137.15 129.2K
15:20 137.15 137.31 137.06 137.21 271.2K
15:21 137.32 137.32 137.21 137.21 85.8K
15:22 137.21 137.28 137.21 137.23 63.4K
15:23 137.22 137.22 137.21 137.21 52.2K
15:24 137.22 137.49 137.21 137.24 204.4K
15:25 137.21 137.26 137.21 137.24 87.4K
15:26 137.23 137.25 137.21 137.25 104.6K
15:27 137.25 137.25 137.21 137.21 67.6K
15:28 137.21 137.23 137.21 137.21 98.8K
15:29 137.21 137.23 137.00 137.09 329.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし