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
09:07 138.05 138.05 138.05 138.05 121.6K
09:15 138.75 138.89 138.00 138.43 458.4K
09:16 138.54 139.30 138.50 138.94 273.1K
09:17 139.00 139.60 138.70 139.60 307.3K
09:18 139.85 139.85 138.73 138.83 718.4K
09:19 138.76 138.91 138.71 138.78 106.4K
09:20 138.80 139.00 138.65 138.80 187.5K
09:21 138.89 138.97 138.72 138.93 139.0K
09:22 138.90 138.90 138.72 138.79 86.6K
09:23 138.76 138.78 138.67 138.77 45.1K
09:24 138.70 138.95 138.63 138.95 74.9K
09:25 138.87 138.90 138.63 138.68 69.6K
09:26 138.68 138.90 138.68 138.90 40.1K
09:27 138.85 138.90 138.70 138.75 62.5K
09:28 138.79 138.98 138.71 138.96 149.3K
09:29 138.90 139.15 138.90 139.15 52.2K
09:30 138.93 139.02 138.74 139.02 139.3K
09:31 139.05 139.07 138.90 138.90 45.5K
09:32 138.90 139.55 138.90 139.55 164.4K
09:33 139.58 139.63 139.35 139.35 137.6K
09:34 139.22 139.29 139.12 139.24 64.1K
09:35 139.21 139.30 139.21 139.23 43.3K
09:36 139.27 139.42 139.27 139.42 79.6K
09:37 139.30 139.40 139.30 139.37 42.7K
09:38 139.40 139.40 139.25 139.25 50.2K
09:39 139.31 139.38 139.29 139.29 58.1K
09:40 139.30 139.30 138.94 138.94 124.2K
09:41 138.96 139.12 138.92 138.94 31.4K
09:42 138.97 138.97 138.78 138.95 67.4K
09:43 138.87 139.00 138.80 138.93 117.1K
09:44 138.89 138.99 138.86 138.90 51.4K
09:45 138.90 139.20 138.86 139.06 71.9K
09:46 139.07 139.13 138.99 138.99 65.0K
09:47 138.98 139.00 138.95 138.96 20.8K
09:48 138.98 139.00 138.87 138.93 22.6K
09:49 138.92 139.00 138.92 138.99 13.7K
09:50 138.96 138.96 138.86 138.96 28.4K
09:51 138.93 138.95 138.90 138.95 17.1K
09:52 138.95 139.00 138.90 138.91 17.9K
09:53 138.91 139.00 138.91 139.00 31.4K
09:54 139.07 139.07 138.96 138.96 43.7K
09:55 139.00 139.00 138.95 138.95 37.4K
09:56 138.95 138.98 138.87 138.88 13.9K
09:57 138.76 138.91 138.76 138.84 68.3K
09:58 138.95 138.97 138.82 138.97 15.6K
09:59 138.97 138.97 138.91 138.91 15.0K
10:00 138.95 138.95 138.82 138.83 17.5K
10:01 138.90 138.95 138.80 138.80 21.3K
10:02 138.86 138.92 138.85 138.86 11.1K
10:03 138.93 138.93 138.49 138.49 96.7K
10:04 138.55 138.59 138.31 138.31 38.3K
10:05 138.31 138.36 138.10 138.21 71.1K
10:06 138.40 138.40 138.13 138.13 44.9K
10:07 138.13 138.18 137.82 137.82 244.1K
10:08 137.86 137.86 137.38 137.42 145.5K
10:09 137.44 137.45 137.31 137.45 66.9K
10:10 137.40 137.50 137.36 137.50 52.7K
10:11 137.53 137.59 137.40 137.47 57.8K
10:12 137.47 137.50 137.25 137.25 41.6K
10:13 137.11 137.39 137.10 137.28 68.7K
10:14 137.40 137.40 137.16 137.26 27.2K
10:15 137.26 137.39 137.22 137.22 29.7K
10:16 137.29 137.38 137.21 137.30 38.3K
10:17 137.30 137.39 137.19 137.29 37.7K
10:18 137.29 137.85 137.20 137.85 44.5K
10:19 137.80 138.12 137.80 137.94 87.0K
10:20 137.95 138.30 137.85 138.30 99.3K
10:21 138.26 138.55 138.26 138.50 67.9K
10:22 138.55 138.78 138.53 138.72 62.7K
10:23 138.72 138.91 138.70 138.79 58.6K
10:24 138.78 138.78 138.61 138.72 52.4K
10:25 138.67 138.88 138.66 138.88 24.4K
10:26 138.95 139.15 138.90 139.13 184.7K
10:27 139.15 139.20 139.07 139.07 65.8K
10:28 139.00 139.00 138.82 138.94 46.7K
10:29 138.90 138.90 138.78 138.79 20.5K
10:30 138.85 138.93 138.79 138.79 26.4K
10:31 138.78 138.85 138.78 138.83 26.2K
10:32 138.90 138.90 138.77 138.82 21.9K
10:33 138.82 138.85 138.79 138.79 15.5K
10:34 138.79 138.80 138.77 138.78 13.5K
10:35 138.77 138.79 138.71 138.71 18.2K
10:36 138.71 138.86 138.71 138.76 35.3K
10:37 138.84 138.84 138.74 138.76 17.5K
10:38 138.80 138.85 138.70 138.70 32.9K
10:39 138.77 138.77 138.70 138.74 15.4K
10:40 138.72 138.98 138.72 138.79 34.3K
10:41 138.84 138.94 138.83 138.87 20.1K
10:42 138.91 138.92 138.81 138.92 11.8K
10:43 138.82 138.91 138.80 138.91 22.3K
10:44 138.83 138.90 138.81 138.86 13.7K
10:45 138.86 138.90 138.80 138.80 14.8K
10:46 138.85 138.90 138.83 138.85 12.7K
10:47 138.85 138.89 138.83 138.85 8.3K
10:48 138.85 138.90 138.82 138.89 13.9K
10:49 138.90 138.90 138.83 138.84 13.6K
10:50 138.84 138.90 138.82 138.89 23.1K
10:51 138.89 138.89 138.80 138.80 7.0K
10:52 138.80 138.88 138.79 138.83 8.7K
10:53 138.88 138.88 138.81 138.81 7.0K
10:54 138.85 138.90 138.82 138.82 15.8K
10:55 138.87 138.89 138.76 138.76 13.4K
10:56 138.85 138.85 138.66 138.66 14.0K
10:57 138.76 138.76 138.67 138.70 7.9K
10:58 138.70 138.72 138.62 138.64 11.8K
10:59 138.67 138.70 138.55 138.56 18.0K
11:00 138.56 138.60 138.55 138.56 9.8K
11:01 138.56 138.73 138.56 138.60 17.0K
11:02 138.58 138.65 138.53 138.59 22.5K
11:03 138.65 138.70 138.55 138.55 23.6K
11:04 138.59 138.68 138.55 138.57 12.5K
11:05 138.63 138.65 138.57 138.63 6.5K
11:06 138.63 138.66 138.50 138.50 32.3K
11:07 138.56 138.65 138.53 138.59 13.3K
11:08 138.59 138.65 138.52 138.65 18.9K
11:09 138.65 138.65 138.55 138.61 10.4K
11:10 138.65 138.65 138.58 138.58 10.4K
11:11 138.58 138.68 138.55 138.63 13.7K
11:12 138.68 138.69 138.63 138.64 7.8K
11:13 138.64 138.80 138.64 138.70 19.3K
11:14 138.70 138.70 138.13 138.21 41.3K
11:15 138.14 138.14 137.92 138.02 146.1K
11:16 137.97 137.97 137.85 137.86 26.9K
11:17 137.88 137.99 137.88 137.90 14.5K
11:18 137.95 137.99 137.87 137.87 23.2K
11:19 137.81 137.91 137.75 137.81 22.5K
11:20 137.81 137.82 137.76 137.80 9.3K
11:21 137.76 137.79 137.73 137.73 13.8K
11:22 137.74 137.74 137.30 137.30 73.9K
11:23 137.19 137.19 137.00 137.01 168.7K
11:24 137.07 137.07 136.91 137.00 102.9K
11:25 136.98 137.07 136.98 137.04 40.3K
11:26 137.04 137.05 137.01 137.05 26.5K
11:27 137.07 137.07 137.04 137.04 30.5K
11:28 137.04 137.06 137.00 137.03 30.6K
11:29 137.03 137.03 137.00 137.00 28.0K
11:30 137.00 137.01 136.90 136.97 44.7K
11:31 136.96 137.00 136.93 136.95 14.6K
11:32 136.95 137.00 136.91 136.91 26.9K
11:33 136.91 136.96 136.90 136.91 16.5K
11:34 136.91 136.95 136.91 136.94 12.2K
11:35 136.95 137.01 136.95 136.95 24.9K
11:36 136.92 136.92 136.80 136.80 66.8K
11:37 136.80 136.85 136.80 136.81 13.5K
11:38 136.81 136.86 136.81 136.86 8.1K
11:39 136.86 136.90 136.57 136.89 80.8K
11:40 136.90 136.96 136.87 136.87 12.4K
11:41 136.82 136.85 136.74 136.85 20.5K
11:42 136.85 136.88 136.78 136.81 11.6K
11:43 136.80 136.90 136.78 136.90 27.4K
11:44 137.00 137.03 136.96 136.96 31.6K
11:45 136.95 136.96 136.95 136.96 11.1K
11:46 136.96 137.00 136.96 137.00 19.6K
11:47 137.00 137.00 136.72 136.72 53.5K
11:48 136.72 136.73 136.72 136.72 8.8K
11:49 136.73 136.84 136.72 136.82 64.3K
11:50 136.83 136.83 136.76 136.78 11.8K
11:51 136.78 136.83 136.76 136.79 20.4K
11:52 136.77 136.85 136.77 136.83 18.5K
11:53 136.80 136.87 136.80 136.85 12.3K
11:54 136.88 136.98 136.87 136.98 13.7K
11:55 136.96 136.97 136.87 136.87 17.7K
11:56 136.80 136.89 136.80 136.80 22.1K
11:57 136.83 136.88 136.74 136.74 33.2K
11:58 136.75 137.05 136.75 137.01 37.5K
11:59 136.97 137.28 136.97 137.12 39.9K
12:00 137.06 137.19 137.05 137.19 30.6K
12:01 137.15 137.21 137.14 137.14 30.2K
12:02 137.25 137.27 137.18 137.19 11.9K
12:03 137.20 137.35 137.20 137.35 25.0K
12:04 137.25 137.38 137.17 137.33 114.2K
12:05 137.33 137.37 137.31 137.32 10.6K
12:06 137.33 137.40 137.33 137.36 21.7K
12:07 137.36 137.43 137.34 137.36 23.1K
12:08 137.32 137.42 137.25 137.25 44.7K
12:09 137.28 137.40 137.23 137.40 33.4K
12:10 137.40 137.50 137.37 137.50 60.6K
12:11 137.51 137.59 137.50 137.59 22.7K
12:12 137.59 137.64 137.53 137.61 34.1K
12:13 137.65 137.69 137.62 137.69 28.6K
12:14 137.62 137.69 137.50 137.52 34.8K
12:15 137.50 137.55 137.50 137.51 13.0K
12:16 137.51 137.54 137.50 137.50 10.6K
12:17 137.50 137.52 137.50 137.52 10.9K
12:18 137.51 137.68 137.40 137.40 35.5K
12:19 137.35 137.51 137.31 137.50 51.6K
12:20 137.50 137.67 137.50 137.58 37.1K
12:21 137.50 137.64 137.50 137.59 24.4K
12:22 137.63 137.66 137.59 137.62 19.8K
12:23 137.43 137.64 137.43 137.61 47.3K
12:24 137.62 137.70 137.62 137.66 19.1K
12:25 137.70 137.77 137.70 137.71 21.5K
12:26 137.72 137.72 137.57 137.58 41.8K
12:27 137.63 137.76 137.63 137.68 34.6K
12:28 137.75 137.76 137.74 137.75 15.3K
12:29 137.75 137.76 137.74 137.75 15.4K
12:30 137.75 137.75 137.51 137.51 33.8K
12:31 137.56 137.60 137.53 137.55 10.3K
12:32 137.54 137.54 137.44 137.44 10.7K
12:33 137.43 137.44 137.24 137.24 46.7K
12:34 137.29 137.29 137.18 137.19 21.2K
12:35 137.16 137.16 137.14 137.14 12.7K
12:36 137.14 137.14 137.10 137.10 9.5K
12:37 137.10 137.15 137.02 137.15 34.3K
12:38 137.11 137.16 136.81 136.82 71.5K
12:39 136.82 136.99 136.82 136.93 17.8K
12:40 136.93 137.26 136.93 137.16 18.3K
12:41 137.19 137.22 137.11 137.19 11.8K
12:42 137.20 137.20 137.17 137.18 7.3K
12:43 137.12 137.18 137.12 137.17 6.6K
12:44 137.08 137.14 137.08 137.09 8.9K
12:45 137.08 137.18 137.08 137.08 9.1K
12:46 137.15 137.15 137.05 137.10 5.3K
12:47 137.12 137.16 137.08 137.15 15.9K
12:48 137.11 137.20 137.08 137.13 12.6K
12:49 137.14 137.15 137.13 137.15 2.8K
12:50 137.14 137.19 137.13 137.13 7.7K
12:51 137.14 137.18 137.12 137.12 5.6K
12:52 137.14 137.17 137.11 137.16 8.2K
12:53 137.13 137.17 137.10 137.11 7.0K
12:54 137.11 137.18 137.10 137.11 4.3K
12:55 137.09 137.09 137.05 137.05 6.3K
12:56 137.02 137.09 137.01 137.09 14.1K
12:57 137.13 137.13 137.05 137.10 7.1K
12:58 137.05 137.09 136.95 137.00 21.7K
12:59 137.00 137.00 136.95 137.00 6.2K
13:00 137.00 137.07 136.96 136.96 13.0K
13:01 136.95 137.01 136.94 136.98 7.6K
13:02 137.04 137.04 137.00 137.00 8.7K
13:03 137.01 137.06 137.00 137.00 15.4K
13:04 137.01 137.03 137.00 137.00 9.1K
13:05 137.00 137.02 137.00 137.00 5.4K
13:06 137.02 137.09 137.00 137.02 14.3K
13:07 137.00 137.07 137.00 137.07 9.7K
13:08 137.01 137.09 137.01 137.01 13.9K
13:09 137.17 137.56 137.14 137.38 283.5K
13:10 137.38 137.38 137.27 137.37 50.5K
13:11 137.36 137.58 137.30 137.30 24.2K
13:12 137.30 137.39 137.25 137.25 14.7K
13:13 137.25 137.30 137.20 137.20 8.6K
13:14 137.21 137.27 137.20 137.23 6.6K
13:15 137.33 137.33 137.12 137.16 10.9K
13:16 137.17 137.24 137.16 137.18 4.2K
13:17 137.19 137.22 137.12 137.16 9.6K
13:18 137.22 137.22 137.13 137.13 12.5K
13:19 137.14 137.14 137.04 137.12 16.5K
13:20 137.12 137.12 137.03 137.06 10.6K
13:21 137.06 137.07 137.05 137.05 20.5K
13:22 137.04 137.09 137.01 137.04 11.9K
13:23 137.05 137.11 137.00 137.03 32.2K
13:24 137.03 137.11 137.01 137.03 23.7K
13:25 137.02 137.07 137.00 137.04 12.2K
13:26 137.05 137.07 137.03 137.04 8.8K
13:27 137.01 137.05 137.01 137.02 12.8K
13:28 137.01 137.05 137.01 137.05 10.3K
13:29 137.05 137.08 137.01 137.01 11.1K
13:30 137.01 137.07 137.01 137.04 7.3K
13:31 137.11 137.11 137.01 137.06 25.3K
13:32 137.05 137.10 137.05 137.05 24.3K
13:33 137.05 137.09 137.02 137.02 8.3K
13:34 137.03 137.10 137.01 137.02 29.8K
13:35 137.03 137.03 137.00 137.00 29.6K
13:36 137.00 137.01 137.00 137.01 8.0K
13:37 137.01 137.08 137.00 137.08 25.1K
13:38 137.10 137.10 137.02 137.04 4.0K
13:39 137.02 137.03 137.00 137.01 2.9K
13:40 137.00 137.03 137.00 137.01 12.9K
13:41 137.04 137.04 137.01 137.01 5.7K
13:42 137.03 137.03 137.00 137.00 13.1K
13:43 137.01 137.06 137.00 137.00 6.0K
13:44 137.00 137.02 137.00 137.00 34.1K
13:45 137.00 137.14 137.00 137.14 13.2K
13:46 137.06 137.26 137.01 137.26 33.0K
13:47 137.28 137.37 137.20 137.37 25.5K
13:48 137.40 137.47 137.34 137.35 23.4K
13:49 137.34 137.35 137.26 137.30 19.9K
13:50 137.29 137.29 137.24 137.26 7.6K
13:51 137.22 137.31 137.22 137.28 21.2K
13:52 137.30 137.31 137.26 137.28 18.5K
13:53 137.30 137.30 137.26 137.27 7.5K
13:54 137.27 137.29 137.22 137.22 12.8K
13:55 137.12 137.24 137.10 137.17 21.3K
13:56 137.16 137.19 137.12 137.12 11.0K
13:57 137.12 137.18 137.07 137.12 19.6K
13:58 137.09 137.13 137.06 137.07 11.7K
13:59 137.23 137.23 137.09 137.09 31.2K
14:00 137.09 137.12 137.09 137.10 4.4K
14:01 137.10 137.11 137.06 137.06 8.7K
14:02 137.06 137.11 137.04 137.11 15.2K
14:03 137.08 137.12 137.05 137.06 12.3K
14:04 137.06 137.13 137.05 137.13 9.4K
14:05 137.11 137.16 137.09 137.09 15.3K
14:06 137.10 137.16 137.10 137.11 3.9K
14:07 137.09 137.29 137.09 137.27 11.8K
14:08 137.26 137.30 137.26 137.29 9.2K
14:09 137.26 137.30 137.26 137.28 11.7K
14:10 137.29 137.33 137.28 137.29 29.9K
14:11 137.27 137.31 137.24 137.30 12.5K
14:12 137.30 137.30 137.26 137.26 9.9K
14:13 137.27 137.34 137.27 137.31 8.9K
14:14 137.31 137.32 137.18 137.22 14.4K
14:15 137.21 137.21 137.13 137.18 8.6K
14:16 137.18 137.32 137.17 137.26 31.7K
14:17 137.26 137.31 137.20 137.20 14.1K
14:18 137.05 137.24 137.02 137.19 36.7K
14:19 137.21 137.28 137.21 137.25 12.8K
14:20 137.25 137.40 137.25 137.30 23.3K
14:21 137.34 137.34 137.24 137.25 19.8K
14:22 137.26 137.30 137.26 137.28 20.4K
14:23 137.33 137.33 137.25 137.28 45.4K
14:24 137.30 137.34 137.29 137.30 29.3K
14:25 137.30 137.30 137.25 137.28 15.4K
14:26 137.32 137.32 137.22 137.28 16.7K
14:27 137.30 137.34 137.23 137.31 16.5K
14:28 137.26 137.30 137.22 137.25 21.5K
14:29 137.25 137.26 137.18 137.18 16.9K
14:30 137.23 137.29 137.20 137.28 15.4K
14:31 137.22 137.32 137.18 137.30 17.5K
14:32 137.28 137.30 137.24 137.24 14.8K
14:33 137.23 137.30 137.21 137.27 24.3K
14:34 137.27 137.33 137.23 137.23 21.1K
14:35 137.26 137.33 137.24 137.27 16.4K
14:36 137.26 137.30 137.26 137.26 17.9K
14:37 137.25 137.29 137.20 137.21 21.9K
14:38 137.21 137.30 137.21 137.21 14.1K
14:39 137.20 137.47 137.20 137.47 45.9K
14:40 137.47 137.71 137.42 137.70 42.0K
14:41 137.70 137.84 137.68 137.76 104.2K
14:42 137.76 137.76 137.40 137.50 86.7K
14:43 137.46 137.60 137.39 137.42 54.1K
14:44 137.43 137.50 137.41 137.41 23.6K
14:45 137.41 137.50 137.41 137.44 16.9K
14:46 137.44 137.44 137.34 137.38 34.2K
14:47 137.40 137.49 137.40 137.49 22.3K
14:48 137.45 137.56 137.36 137.36 89.6K
14:49 137.42 137.50 137.42 137.48 29.8K
14:50 137.55 137.57 137.47 137.49 47.3K
14:51 137.50 137.59 137.48 137.49 23.2K
14:52 137.51 137.64 137.47 137.47 59.2K
14:53 137.55 137.56 137.40 137.49 30.7K
14:54 137.50 137.50 137.40 137.40 21.2K
14:55 137.40 137.44 137.38 137.43 21.6K
14:56 137.42 137.46 137.37 137.42 17.9K
14:57 137.42 137.42 137.35 137.35 23.3K
14:58 137.36 137.47 137.35 137.42 27.0K
14:59 137.45 137.50 137.38 137.40 47.8K
15:00 137.52 137.79 137.52 137.79 110.9K
15:01 137.47 137.47 137.30 137.45 306.6K
15:02 137.45 137.54 137.43 137.49 37.3K
15:03 137.49 137.52 137.36 137.52 40.2K
15:04 137.54 137.55 137.49 137.53 30.8K
15:05 137.50 137.56 137.45 137.55 30.0K
15:06 137.53 137.60 137.53 137.54 26.6K
15:07 137.54 137.55 137.50 137.50 30.8K
15:08 137.54 137.64 137.51 137.64 52.8K
15:09 137.70 137.80 137.66 137.75 82.5K
15:10 137.80 137.80 137.65 137.65 56.2K
15:11 137.65 137.65 137.50 137.60 59.4K
15:12 137.63 137.63 137.57 137.62 43.6K
15:13 137.60 137.75 137.57 137.67 57.1K
15:14 137.75 137.75 137.62 137.75 50.8K
15:15 137.80 137.80 137.75 137.80 73.2K
15:16 137.83 137.83 137.63 137.63 90.2K
15:17 137.67 137.74 137.64 137.72 41.0K
15:18 137.73 137.73 137.60 137.68 63.6K
15:19 137.68 137.72 137.65 137.66 77.4K
15:20 137.70 137.79 137.70 137.79 85.8K
15:21 137.81 137.85 137.81 137.85 41.4K
15:22 137.85 137.85 137.78 137.80 61.3K
15:23 137.83 137.83 137.80 137.80 31.7K
15:24 137.80 137.83 137.75 137.75 65.3K
15:25 137.75 137.86 137.75 137.85 65.7K
15:26 137.83 137.90 137.81 137.89 58.7K
15:27 137.84 137.85 137.84 137.84 56.3K
15:28 137.82 137.82 137.70 137.78 71.2K
15:29 137.77 137.77 137.52 137.63 63.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし