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
09:07 137.80 137.80 137.80 137.80 67.0K
09:15 137.81 138.44 137.59 137.59 525.5K
09:16 137.41 137.56 137.24 137.32 171.6K
09:17 137.41 138.27 137.41 138.20 195.8K
09:18 138.19 138.19 137.79 137.87 175.0K
09:19 137.83 138.00 137.81 137.98 123.6K
09:20 137.99 138.00 137.50 137.50 96.5K
09:21 137.52 137.77 137.50 137.77 132.3K
09:22 137.76 137.85 137.72 137.73 39.6K
09:23 137.79 137.90 137.79 137.90 44.9K
09:24 137.84 137.89 137.77 137.89 22.1K
09:25 137.86 137.86 137.70 137.78 28.6K
09:26 137.77 137.77 137.76 137.76 27.3K
09:27 137.74 137.94 137.74 137.94 53.3K
09:28 137.95 137.99 137.88 137.90 45.4K
09:29 137.89 137.99 137.88 137.99 31.9K
09:30 137.99 137.99 137.74 137.74 29.7K
09:31 137.75 137.95 137.75 137.95 36.6K
09:32 137.95 137.95 137.89 137.90 27.0K
09:33 137.91 137.92 137.65 137.65 44.1K
09:34 137.69 137.92 137.65 137.75 144.0K
09:35 137.70 137.73 137.60 137.65 32.8K
09:36 137.70 137.79 137.70 137.79 32.4K
09:37 137.79 137.94 137.79 137.88 27.6K
09:38 137.86 137.89 137.85 137.88 18.4K
09:39 137.88 137.91 137.84 137.91 17.6K
09:40 137.91 137.91 137.63 137.91 34.6K
09:41 137.90 137.90 137.70 137.80 30.5K
09:42 137.80 137.86 137.70 137.86 22.8K
09:43 137.90 137.90 137.77 137.77 27.9K
09:44 137.87 137.87 137.77 137.83 22.4K
09:45 137.86 137.86 137.68 137.72 22.7K
09:46 137.74 137.86 137.74 137.81 25.5K
09:47 137.86 137.92 137.84 137.91 19.1K
09:48 137.92 137.99 137.88 137.89 40.3K
09:49 137.89 137.96 137.80 137.96 39.0K
09:50 137.99 137.99 137.83 137.90 84.6K
09:51 137.90 137.98 137.90 137.98 14.2K
09:52 138.00 138.00 137.94 137.96 31.3K
09:53 137.99 138.00 137.94 137.99 28.7K
09:54 138.00 138.00 137.66 137.66 32.6K
09:55 137.70 137.76 137.70 137.75 18.8K
09:56 137.46 137.57 137.43 137.50 109.6K
09:57 137.45 137.45 137.25 137.39 60.0K
09:58 137.34 137.50 137.34 137.44 24.7K
09:59 137.44 137.44 137.30 137.30 31.5K
10:00 137.30 137.30 136.93 137.10 213.1K
10:01 137.10 137.25 136.92 137.21 38.5K
10:02 137.20 137.30 137.20 137.30 16.3K
10:03 137.30 137.35 137.30 137.33 24.2K
10:04 137.33 137.34 137.10 137.14 33.3K
10:05 137.16 137.23 137.14 137.22 18.5K
10:06 137.15 137.26 137.15 137.16 19.8K
10:07 137.20 137.20 136.93 137.00 89.6K
10:08 137.00 137.06 136.95 137.06 38.2K
10:09 137.03 137.10 136.92 136.98 24.0K
10:10 136.98 137.00 136.92 136.95 17.7K
10:11 136.96 137.01 136.93 136.96 32.6K
10:12 136.93 136.93 136.73 136.83 59.4K
10:13 136.78 136.90 136.78 136.90 25.4K
10:14 136.86 136.89 136.78 136.85 24.2K
10:15 136.85 136.92 136.78 136.88 25.6K
10:16 136.88 136.91 136.85 136.88 17.7K
10:17 136.89 136.96 136.89 136.94 22.4K
10:18 136.94 136.94 136.81 136.85 32.2K
10:19 136.85 136.89 136.83 136.89 18.5K
10:20 136.89 136.96 136.89 136.90 15.9K
10:21 136.94 136.97 136.80 136.80 24.2K
10:22 136.82 136.90 136.82 136.86 20.8K
10:23 136.86 136.88 136.82 136.88 15.5K
10:24 136.86 136.97 136.82 136.82 50.8K
10:25 136.90 136.90 136.78 136.78 35.0K
10:26 136.83 136.88 136.80 136.88 8.8K
10:27 136.90 136.92 136.85 136.85 19.0K
10:28 136.85 136.99 136.85 136.97 26.2K
10:29 136.91 136.97 136.87 136.87 20.2K
10:30 136.86 136.96 136.84 136.87 35.0K
10:31 136.89 136.96 136.89 136.96 13.5K
10:32 136.95 136.99 136.76 136.93 76.6K
10:33 136.96 136.96 136.86 136.95 19.0K
10:34 136.88 136.97 136.86 136.96 16.2K
10:35 136.90 137.00 136.90 136.97 18.6K
10:36 136.96 137.00 136.95 136.99 18.3K
10:37 136.99 137.10 136.96 137.07 29.4K
10:38 137.07 137.20 137.07 137.19 48.9K
10:39 137.05 137.05 136.86 136.95 49.6K
10:40 136.96 137.00 136.95 136.99 26.7K
10:41 137.00 137.00 136.96 137.00 11.0K
10:42 136.97 137.02 136.95 137.00 19.5K
10:43 137.00 137.04 136.95 137.04 14.6K
10:44 137.05 137.05 136.95 136.97 17.2K
10:45 136.99 137.04 136.99 137.03 16.5K
10:46 137.03 137.04 136.97 137.03 24.1K
10:47 137.04 137.10 136.97 137.09 22.3K
10:48 137.09 137.09 137.04 137.05 14.1K
10:49 137.06 137.10 137.05 137.06 18.8K
10:50 137.05 137.28 137.05 137.18 41.3K
10:51 137.24 137.24 137.18 137.23 19.2K
10:52 137.15 137.24 137.15 137.24 31.1K
10:53 137.23 137.26 137.20 137.25 26.4K
10:54 137.24 137.36 137.20 137.36 37.7K
10:55 137.26 137.40 137.26 137.40 22.6K
10:56 137.28 137.32 137.10 137.10 51.7K
10:57 137.11 137.13 137.07 137.13 24.7K
10:58 137.13 137.15 137.11 137.13 23.3K
10:59 137.13 137.13 136.90 136.90 81.4K
11:00 136.96 137.15 136.96 137.06 39.2K
11:01 137.08 137.08 136.95 136.95 27.3K
11:02 137.00 137.06 136.97 137.00 16.3K
11:03 136.98 136.98 136.90 136.90 21.7K
11:04 136.90 136.95 136.87 136.94 17.2K
11:05 136.94 136.94 136.90 136.92 19.6K
11:06 136.93 136.95 136.93 136.93 20.1K
11:07 136.86 136.86 136.60 136.68 87.6K
11:08 136.74 136.86 136.74 136.80 19.7K
11:09 136.75 136.85 136.75 136.85 18.0K
11:10 136.89 136.89 136.60 136.66 28.7K
11:11 136.69 136.70 136.56 136.63 25.0K
11:12 136.64 136.65 136.32 136.32 78.6K
11:13 136.28 136.42 136.25 136.40 69.6K
11:14 136.40 136.40 136.32 136.32 23.8K
11:15 136.37 136.58 136.37 136.46 81.2K
11:16 136.46 136.50 136.40 136.49 13.1K
11:17 136.49 136.49 136.37 136.37 25.8K
11:18 136.37 136.37 136.29 136.36 38.3K
11:19 136.30 136.40 136.11 136.11 130.7K
11:20 136.14 136.31 136.03 136.26 77.3K
11:21 136.17 136.44 136.16 136.40 29.7K
11:22 136.40 136.41 136.39 136.39 16.9K
11:23 136.40 136.40 136.20 136.33 21.5K
11:24 136.35 136.38 136.26 136.26 18.5K
11:25 136.26 136.36 136.24 136.32 30.2K
11:26 136.38 136.38 136.25 136.25 12.5K
11:27 136.25 136.32 136.20 136.28 15.7K
11:28 136.24 136.24 136.15 136.23 30.9K
11:29 136.18 136.24 136.18 136.24 16.3K
11:30 136.24 136.33 136.24 136.33 13.5K
11:31 136.32 136.34 136.26 136.31 16.8K
11:32 136.31 136.35 136.30 136.30 17.0K
11:33 136.34 136.35 136.28 136.35 12.0K
11:34 136.35 136.36 136.30 136.36 13.8K
11:35 136.33 136.49 136.33 136.49 24.5K
11:36 136.44 136.50 136.41 136.42 15.5K
11:37 136.44 136.50 136.44 136.45 19.8K
11:38 136.40 136.59 136.40 136.59 14.8K
11:39 136.60 136.68 136.60 136.62 14.4K
11:40 136.64 136.65 136.52 136.58 29.3K
11:41 136.51 136.70 136.51 136.66 20.0K
11:42 136.66 136.73 136.65 136.73 16.0K
11:43 136.73 136.80 136.53 136.60 52.8K
11:44 136.62 136.70 136.53 136.64 20.3K
11:45 136.68 136.70 136.64 136.69 14.9K
11:46 136.68 136.69 136.61 136.61 16.3K
11:47 136.60 136.70 136.60 136.70 15.3K
11:48 136.69 136.74 136.62 136.74 14.2K
11:49 136.67 136.78 136.67 136.78 16.6K
11:50 136.79 136.80 136.78 136.79 14.6K
11:51 136.79 136.81 136.76 136.81 16.4K
11:52 136.82 136.87 136.70 136.70 26.7K
11:53 136.70 136.70 136.59 136.65 19.8K
11:54 136.65 136.80 136.65 136.80 24.2K
11:55 136.73 136.82 136.72 136.82 11.9K
11:56 136.84 136.84 136.71 136.72 14.7K
11:57 136.70 136.70 136.68 136.70 17.9K
11:58 136.68 136.70 136.62 136.68 11.8K
11:59 136.69 136.70 136.62 136.62 20.9K
12:00 136.67 136.67 136.62 136.64 11.9K
12:01 136.66 136.69 136.64 136.69 16.4K
12:02 136.68 136.70 136.65 136.70 12.7K
12:03 136.64 136.68 136.52 136.52 28.9K
12:04 136.55 136.57 136.44 136.56 39.5K
12:05 136.58 136.65 136.56 136.56 24.4K
12:06 136.50 136.56 136.50 136.56 12.6K
12:07 136.56 136.60 136.53 136.59 13.8K
12:08 136.59 136.60 136.52 136.58 13.6K
12:09 136.52 136.58 136.52 136.56 13.5K
12:10 136.57 136.57 136.49 136.57 13.8K
12:11 136.58 136.58 136.40 136.40 51.2K
12:12 136.41 136.46 136.33 136.40 21.7K
12:13 136.47 136.51 136.40 136.51 14.5K
12:14 136.51 136.51 136.42 136.42 16.4K
12:15 136.41 136.45 136.33 136.45 19.9K
12:16 136.42 136.42 136.15 136.20 30.6K
12:17 136.24 136.35 136.23 136.33 21.3K
12:18 136.33 136.38 136.32 136.32 41.3K
12:19 136.39 136.43 136.30 136.34 21.7K
12:20 136.36 136.56 136.36 136.54 17.4K
12:21 136.54 136.54 136.44 136.44 21.3K
12:22 136.44 136.58 136.43 136.43 13.4K
12:23 136.50 136.55 136.41 136.55 11.9K
12:24 136.57 136.57 136.50 136.57 21.8K
12:25 136.58 136.58 136.41 136.50 17.3K
12:26 136.54 136.54 136.44 136.49 16.0K
12:27 136.45 136.49 136.41 136.42 18.9K
12:28 136.48 136.49 136.41 136.45 14.7K
12:29 136.47 136.50 136.40 136.47 14.1K
12:30 136.50 136.53 136.47 136.51 27.8K
12:31 136.46 136.50 136.39 136.50 13.7K
12:32 136.50 136.52 136.39 136.43 21.7K
12:33 136.44 136.47 136.44 136.47 11.9K
12:34 136.49 136.50 136.42 136.50 16.7K
12:35 136.45 136.50 136.45 136.50 13.4K
12:36 136.52 136.62 136.49 136.55 24.1K
12:37 136.50 136.68 136.50 136.68 13.4K
12:38 136.68 136.86 136.68 136.86 23.9K
12:39 136.81 136.90 136.81 136.90 17.4K
12:40 136.96 136.96 136.85 136.86 26.2K
12:41 136.90 136.90 136.81 136.81 16.5K
12:42 136.80 136.94 136.80 136.94 15.1K
12:43 136.95 136.96 136.88 136.90 20.8K
12:44 136.91 136.97 136.91 136.92 16.2K
12:45 136.95 136.98 136.90 136.96 19.7K
12:46 136.98 136.98 136.91 136.93 12.9K
12:47 136.97 136.97 136.86 136.91 59.0K
12:48 136.90 136.95 136.84 136.89 17.9K
12:49 136.90 136.96 136.84 136.84 26.5K
12:50 136.85 136.86 136.73 136.78 16.7K
12:51 136.77 136.79 136.27 136.30 65.6K
12:52 136.32 136.53 136.29 136.35 24.9K
12:53 136.30 136.30 136.11 136.11 39.4K
12:54 136.14 136.17 136.03 136.11 40.3K
12:55 136.11 136.18 136.00 136.00 118.5K
12:56 136.00 136.17 136.00 136.17 56.1K
12:57 136.17 136.24 136.11 136.17 57.6K
12:58 136.21 136.23 136.17 136.21 21.1K
12:59 136.21 136.39 136.21 136.38 22.4K
13:00 136.33 136.37 136.28 136.31 20.6K
13:01 136.32 136.32 136.22 136.22 21.5K
13:02 136.25 136.32 136.17 136.31 24.5K
13:03 136.30 136.30 136.19 136.30 12.6K
13:04 136.26 136.31 136.24 136.30 12.5K
13:05 136.31 136.33 136.29 136.29 21.2K
13:06 136.28 136.39 136.28 136.36 24.0K
13:07 136.37 136.39 136.26 136.26 31.7K
13:08 136.25 136.38 136.25 136.34 29.5K
13:09 136.35 136.38 136.27 136.31 16.4K
13:10 136.34 136.34 136.25 136.26 15.2K
13:11 136.26 136.33 136.17 136.17 19.5K
13:12 136.19 136.30 136.19 136.30 13.9K
13:13 136.26 136.28 136.18 136.27 17.1K
13:14 136.23 136.26 136.22 136.26 12.4K
13:15 136.27 136.27 136.16 136.20 22.9K
13:16 136.20 136.29 136.20 136.26 22.3K
13:17 136.25 136.29 136.20 136.24 19.7K
13:18 136.24 136.29 136.24 136.28 18.1K
13:19 136.22 136.30 136.17 136.29 8.5K
13:20 136.30 136.36 136.30 136.34 21.1K
13:21 136.32 136.39 136.32 136.32 20.7K
13:22 136.32 136.39 136.27 136.30 22.3K
13:23 136.27 136.28 136.26 136.26 15.0K
13:24 136.27 136.27 136.16 136.16 23.0K
13:25 136.15 136.19 136.14 136.19 19.9K
13:26 136.21 136.31 136.21 136.24 17.6K
13:27 136.24 136.24 136.15 136.20 16.1K
13:28 136.19 136.20 136.14 136.18 20.3K
13:29 136.20 136.20 136.14 136.15 15.5K
13:30 136.16 136.22 136.08 136.08 34.7K
13:31 136.06 136.10 136.06 136.09 22.7K
13:32 136.09 136.12 136.02 136.05 16.0K
13:33 136.06 136.15 136.06 136.13 11.5K
13:34 136.13 136.23 136.10 136.23 24.7K
13:35 136.24 136.24 136.15 136.23 18.1K
13:36 136.25 136.27 136.14 136.18 14.5K
13:37 136.11 136.11 135.89 136.10 138.5K
13:38 136.14 136.16 136.01 136.01 20.5K
13:39 136.01 136.15 136.01 136.07 10.7K
13:40 136.12 136.17 136.10 136.10 16.6K
13:41 136.09 136.14 136.09 136.13 14.5K
13:42 136.09 136.13 136.00 136.04 35.8K
13:43 136.04 136.13 136.00 136.00 21.8K
13:44 136.00 136.07 136.00 136.02 18.8K
13:45 136.02 136.03 136.01 136.01 16.6K
13:46 136.02 136.08 136.01 136.01 34.2K
13:47 136.00 136.03 136.00 136.02 17.7K
13:48 136.01 136.03 136.00 136.02 27.9K
13:49 136.02 136.05 136.01 136.05 11.9K
13:50 136.04 136.10 136.04 136.04 16.8K
13:51 136.03 136.06 136.00 136.06 35.6K
13:52 136.07 136.08 136.02 136.08 11.2K
13:53 136.09 136.10 136.07 136.07 16.9K
13:54 136.04 136.10 136.04 136.09 13.7K
13:55 136.06 136.17 136.06 136.14 16.9K
13:56 136.11 136.15 136.09 136.11 16.8K
13:57 136.11 136.13 136.06 136.08 14.1K
13:58 136.06 136.11 136.06 136.08 12.5K
13:59 136.09 136.12 136.09 136.10 11.9K
14:00 136.11 136.17 136.11 136.12 25.2K
14:01 136.12 136.14 136.11 136.14 13.1K
14:02 136.14 136.15 136.09 136.10 22.7K
14:03 136.10 136.15 136.03 136.03 16.1K
14:04 136.05 136.15 136.05 136.14 12.3K
14:05 136.15 136.15 136.10 136.14 15.6K
14:06 136.12 136.15 136.10 136.11 25.3K
14:07 136.07 136.13 136.05 136.13 18.8K
14:08 136.13 136.14 136.06 136.13 14.0K
14:09 136.13 136.18 136.09 136.18 33.0K
14:10 136.19 136.63 136.19 136.63 87.4K
14:11 136.64 136.64 136.44 136.49 25.7K
14:12 136.49 136.58 136.49 136.55 18.8K
14:13 136.56 136.58 136.48 136.57 15.6K
14:14 136.52 136.55 136.41 136.45 24.7K
14:15 136.46 136.50 136.41 136.45 14.9K
14:16 136.44 136.45 136.39 136.42 15.8K
14:17 136.41 136.46 136.38 136.38 40.2K
14:18 136.40 136.46 136.39 136.46 11.4K
14:19 136.46 136.46 136.40 136.43 16.4K
14:20 136.46 136.49 136.43 136.45 15.2K
14:21 136.44 136.45 136.40 136.43 14.6K
14:22 136.43 136.46 136.40 136.46 12.2K
14:23 136.48 136.48 136.44 136.46 16.1K
14:24 136.46 136.49 136.39 136.39 17.3K
14:25 136.39 136.49 136.39 136.49 12.1K
14:26 136.44 136.49 136.39 136.43 13.7K
14:27 136.42 136.49 136.42 136.45 13.8K
14:28 136.50 136.50 136.46 136.50 11.0K
14:29 136.50 136.57 136.49 136.52 37.4K
14:30 136.52 136.68 136.52 136.59 52.3K
14:31 136.58 136.65 136.55 136.55 25.1K
14:32 136.63 136.65 136.60 136.63 12.7K
14:33 136.65 136.66 136.63 136.66 27.9K
14:34 136.70 136.70 136.63 136.67 19.7K
14:35 136.69 136.69 136.63 136.66 24.9K
14:36 136.66 136.66 136.64 136.65 13.2K
14:37 136.66 136.68 136.65 136.67 16.3K
14:38 136.68 136.75 136.68 136.74 24.3K
14:39 136.74 136.74 136.66 136.67 22.1K
14:40 136.70 136.79 136.70 136.79 23.3K
14:41 136.79 136.90 136.78 136.90 22.9K
14:42 136.91 136.94 136.91 136.91 24.8K
14:43 136.92 136.92 136.88 136.92 17.2K
14:44 136.79 136.91 136.77 136.86 40.6K
14:45 136.87 136.93 136.87 136.93 18.5K
14:46 136.93 136.95 136.87 136.95 25.4K
14:47 136.93 136.94 136.93 136.93 15.6K
14:48 136.93 137.06 136.87 136.87 99.7K
14:49 136.95 137.00 136.87 136.97 29.1K
14:50 136.97 137.14 136.97 137.01 34.5K
14:51 136.98 137.20 136.98 137.20 31.5K
14:52 137.20 137.40 137.15 137.25 109.0K
14:53 137.20 137.20 136.96 136.96 45.2K
14:54 136.99 137.09 136.96 137.03 21.1K
14:55 137.03 137.03 136.91 136.91 28.6K
14:56 136.99 136.99 136.74 136.78 56.7K
14:57 136.85 136.85 136.74 136.74 20.1K
14:58 136.74 136.81 136.74 136.78 27.4K
14:59 136.72 136.72 136.63 136.72 39.1K
15:00 136.72 136.85 136.65 136.68 43.2K
15:01 136.65 136.68 136.65 136.67 30.4K
15:02 136.66 136.84 136.65 136.67 98.8K
15:03 136.75 137.18 136.73 136.97 103.3K
15:04 137.00 137.34 136.99 137.29 105.7K
15:05 137.34 137.60 137.31 137.60 145.2K
15:06 137.70 137.84 137.67 137.81 142.2K
15:07 137.81 137.81 137.50 137.50 113.1K
15:08 137.50 137.61 137.47 137.60 72.3K
15:09 137.63 137.66 137.49 137.49 47.7K
15:10 137.46 137.60 137.45 137.50 61.7K
15:11 137.48 137.63 137.45 137.45 79.9K
15:12 137.47 137.47 137.32 137.34 66.9K
15:13 137.25 137.29 137.20 137.23 47.2K
15:14 137.33 137.39 137.28 137.32 82.4K
15:15 137.34 137.39 137.12 137.27 80.6K
15:16 137.24 137.24 136.26 136.30 121.9K
15:17 136.31 136.69 136.26 136.55 91.2K
15:18 136.54 136.95 136.54 136.81 91.0K
15:19 136.80 136.91 136.62 136.86 147.0K
15:20 136.86 136.92 136.85 136.90 53.4K
15:21 136.92 136.94 136.92 136.93 40.0K
15:22 136.91 136.94 136.90 136.90 32.8K
15:23 136.90 136.90 136.87 136.90 36.6K
15:24 136.91 136.96 136.84 136.87 59.3K
15:25 136.84 136.85 136.82 136.84 21.7K
15:26 136.80 136.84 136.80 136.83 42.1K
15:27 136.81 136.81 136.70 136.70 53.9K
15:28 136.71 136.75 136.52 136.52 45.8K
15:29 136.51 137.10 136.51 137.10 61.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし