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
09:08 137.30 137.30 137.30 137.30 34.8K
09:15 137.33 137.33 136.80 136.80 194.4K
09:16 136.73 136.73 136.30 136.36 129.4K
09:17 136.44 136.70 136.44 136.60 44.5K
09:18 136.60 137.09 136.60 137.00 46.0K
09:19 136.99 137.22 136.80 137.22 100.2K
09:20 137.02 137.64 136.94 137.64 135.0K
09:21 137.56 137.77 137.56 137.75 64.3K
09:22 137.71 138.35 137.71 137.90 142.3K
09:23 137.93 138.04 137.86 137.88 98.8K
09:24 137.96 137.96 137.78 137.89 13.6K
09:25 137.92 138.08 137.69 137.71 53.1K
09:26 137.75 138.00 137.75 137.85 26.7K
09:27 137.75 137.75 137.60 137.60 20.3K
09:28 137.51 137.75 137.51 137.70 25.1K
09:29 137.73 137.74 137.67 137.67 13.9K
09:30 137.80 137.85 137.78 137.83 38.8K
09:31 137.84 137.85 137.77 137.85 10.1K
09:32 137.91 138.00 137.85 137.85 33.0K
09:33 137.92 137.93 137.75 137.79 30.5K
09:34 137.79 137.90 137.69 137.85 14.0K
09:35 137.85 137.85 137.75 137.75 8.6K
09:36 137.80 137.80 137.70 137.80 16.5K
09:37 137.72 137.75 137.61 137.70 7.0K
09:38 137.70 137.70 137.55 137.70 40.2K
09:39 137.87 137.87 137.58 137.58 25.4K
09:40 137.58 137.62 137.51 137.60 15.8K
09:41 137.55 137.63 137.55 137.57 5.2K
09:42 137.55 137.60 137.51 137.55 11.6K
09:43 137.40 137.52 137.40 137.43 23.3K
09:44 137.43 137.49 137.43 137.43 11.0K
09:45 137.40 137.40 137.25 137.31 18.5K
09:46 137.19 137.29 137.18 137.24 19.9K
09:47 137.24 137.30 137.21 137.30 5.3K
09:48 137.30 137.30 137.01 137.18 76.2K
09:49 137.17 137.22 137.10 137.11 15.6K
09:50 137.22 137.25 137.15 137.22 8.2K
09:51 137.22 137.24 137.20 137.22 3.8K
09:52 137.22 137.29 137.22 137.28 4.7K
09:53 137.27 137.35 137.27 137.35 5.2K
09:54 137.35 137.35 137.30 137.30 12.5K
09:55 137.25 137.35 137.25 137.30 3.4K
09:56 137.30 137.35 137.30 137.35 3.1K
09:57 137.35 137.40 137.32 137.40 5.9K
09:58 137.40 137.40 137.35 137.37 4.8K
09:59 137.35 137.40 137.35 137.40 2.3K
10:00 137.40 137.40 137.39 137.39 18.2K
10:01 137.40 137.40 137.38 137.38 19.1K
10:02 137.30 137.36 137.30 137.34 25.4K
10:03 137.31 137.49 137.31 137.41 12.5K
10:04 137.45 137.45 137.41 137.45 3.6K
10:05 137.45 137.45 137.40 137.42 8.1K
10:06 137.40 137.40 137.27 137.34 19.8K
10:07 137.26 137.30 137.25 137.25 21.0K
10:08 137.25 137.29 137.25 137.26 5.8K
10:09 137.26 137.26 137.13 137.20 19.4K
10:10 137.20 137.20 137.12 137.12 7.8K
10:11 137.12 137.17 137.12 137.12 7.8K
10:12 137.16 137.16 137.10 137.10 21.9K
10:13 137.14 137.14 137.06 137.07 7.0K
10:14 137.07 137.10 137.03 137.10 20.6K
10:15 137.10 137.10 137.00 137.00 30.1K
10:16 137.00 137.00 136.90 136.90 31.9K
10:17 136.80 136.88 136.80 136.82 19.8K
10:18 136.81 136.81 136.75 136.80 26.6K
10:19 136.74 136.76 136.65 136.76 38.5K
10:20 136.69 136.75 136.61 136.62 30.3K
10:21 136.63 136.80 136.63 136.80 17.9K
10:22 136.85 136.90 136.80 136.80 18.0K
10:23 136.83 136.95 136.63 136.95 20.4K
10:24 136.89 136.96 136.81 136.90 11.7K
10:25 136.90 137.00 136.85 137.00 8.7K
10:26 137.06 137.25 137.06 137.18 25.6K
10:27 137.18 137.23 137.10 137.23 17.0K
10:28 137.13 137.19 137.12 137.19 8.0K
10:29 137.19 137.20 137.15 137.19 19.2K
10:30 137.19 137.19 137.00 137.00 33.7K
10:31 137.01 137.09 137.00 137.00 10.8K
10:32 136.98 136.98 136.90 136.90 7.5K
10:33 136.94 137.15 136.94 137.09 8.9K
10:34 137.15 137.18 137.01 137.11 30.4K
10:35 137.17 137.25 137.12 137.25 5.8K
10:36 137.25 137.38 137.25 137.38 18.1K
10:37 137.52 137.61 137.41 137.41 38.8K
10:38 137.43 137.50 137.43 137.49 7.0K
10:39 137.46 137.62 137.45 137.45 18.7K
10:40 137.54 137.55 137.49 137.54 9.4K
10:41 137.54 137.55 137.46 137.50 11.9K
10:42 137.50 137.62 137.42 137.42 31.3K
10:43 137.43 137.52 137.43 137.46 2.9K
10:44 137.52 137.52 137.32 137.32 15.2K
10:45 137.32 137.42 137.32 137.39 5.6K
10:46 137.39 137.41 137.32 137.32 28.0K
10:47 137.35 137.41 137.28 137.34 5.2K
10:48 137.40 137.50 137.40 137.49 6.8K
10:49 137.42 137.49 137.42 137.48 3.7K
10:50 137.43 137.60 137.36 137.40 37.6K
10:51 137.34 137.47 137.34 137.43 6.5K
10:52 137.50 137.50 137.45 137.45 2.0K
10:53 137.45 137.55 137.45 137.47 7.4K
10:54 137.55 137.55 137.48 137.55 8.7K
10:55 137.48 137.54 137.48 137.48 7.3K
10:56 137.47 137.50 137.45 137.46 7.7K
10:57 137.45 137.55 137.41 137.41 7.0K
10:58 137.47 137.50 137.21 137.21 15.1K
10:59 137.33 137.50 137.33 137.42 5.6K
11:00 137.42 137.49 137.42 137.48 5.0K
11:01 137.48 137.48 137.32 137.33 11.2K
11:02 137.33 137.52 137.32 137.52 14.8K
11:03 137.49 137.50 137.49 137.49 6.4K
11:04 137.44 137.53 137.36 137.45 27.8K
11:05 137.50 137.55 137.44 137.45 9.3K
11:06 137.49 137.51 137.45 137.51 2.6K
11:07 137.51 137.52 137.43 137.45 7.5K
11:08 137.45 137.52 137.40 137.46 7.2K
11:09 137.50 137.52 137.43 137.45 15.0K
11:10 137.50 137.50 137.43 137.50 6.7K
11:11 137.50 137.50 137.46 137.46 6.0K
11:12 137.46 137.50 137.44 137.50 6.1K
11:13 137.46 137.50 137.46 137.50 2.5K
11:14 137.50 137.50 137.46 137.50 8.8K
11:15 137.50 137.50 137.40 137.43 41.4K
11:16 137.43 137.47 137.40 137.40 14.7K
11:17 137.43 137.45 137.38 137.38 9.5K
11:18 137.37 137.40 137.34 137.40 3.4K
11:19 137.40 137.43 137.40 137.43 1.8K
11:20 137.42 137.43 137.39 137.39 8.4K
11:21 137.41 137.41 137.37 137.39 12.5K
11:22 137.47 137.48 137.45 137.48 6.6K
11:23 137.47 137.48 137.46 137.46 5.3K
11:24 137.48 137.50 137.47 137.50 9.1K
11:25 137.48 137.50 137.48 137.49 14.7K
11:26 137.49 137.49 137.48 137.49 5.9K
11:27 137.48 137.50 137.48 137.49 25.7K
11:28 137.49 137.50 137.48 137.49 11.1K
11:29 137.48 137.50 137.48 137.49 6.8K
11:30 137.48 137.49 137.41 137.47 13.0K
11:31 137.41 137.48 137.41 137.48 3.1K
11:32 137.48 137.49 137.47 137.49 2.9K
11:33 137.49 137.49 137.48 137.49 1.6K
11:34 137.49 137.49 137.47 137.49 8.8K
11:35 137.47 137.48 137.45 137.48 4.9K
11:36 137.48 137.48 137.45 137.48 1.8K
11:37 137.48 137.48 137.40 137.45 3.2K
11:38 137.45 137.45 137.40 137.45 2.6K
11:39 137.37 137.45 137.37 137.45 4.7K
11:40 137.45 137.45 137.45 137.45 1.8K
11:41 137.40 137.46 137.39 137.45 3.9K
11:42 137.39 137.43 137.35 137.35 9.0K
11:43 137.35 137.35 137.28 137.28 4.4K
11:44 137.28 137.28 137.23 137.28 4.2K
11:45 137.28 137.28 137.24 137.24 3.5K
11:46 137.24 137.39 137.24 137.34 11.4K
11:47 137.39 137.39 137.27 137.27 3.9K
11:48 137.27 137.34 137.27 137.34 1.9K
11:49 137.34 137.34 137.16 137.32 13.0K
11:50 137.30 137.32 137.16 137.24 14.6K
11:51 137.30 137.30 137.24 137.29 2.6K
11:52 137.20 137.33 137.18 137.18 82.0K
11:53 137.16 137.24 137.10 137.10 4.5K
11:54 137.19 137.19 137.07 137.11 6.8K
11:55 137.02 137.15 137.00 137.15 7.1K
11:56 137.15 137.23 137.15 137.15 3.7K
11:57 137.20 137.21 137.15 137.21 2.3K
11:58 137.21 137.21 137.03 137.15 4.8K
11:59 137.15 137.20 137.10 137.14 1.4K
12:00 137.14 137.19 137.06 137.18 4.8K
12:01 137.19 137.22 137.18 137.21 2.4K
12:02 137.21 137.22 137.18 137.21 6.2K
12:03 137.23 137.23 137.21 137.23 2.5K
12:04 137.21 137.41 137.15 137.34 43.7K
12:05 137.34 137.39 137.30 137.30 12.2K
12:06 137.35 137.41 137.35 137.37 6.3K
12:07 137.40 137.45 137.35 137.35 7.5K
12:08 137.31 137.45 137.31 137.45 3.3K
12:09 137.45 137.46 137.38 137.45 2.7K
12:10 137.38 137.48 137.38 137.48 6.4K
12:11 137.45 137.49 137.42 137.48 3.3K
12:12 137.48 137.48 137.43 137.44 4.8K
12:13 137.47 137.49 137.43 137.44 6.8K
12:14 137.49 137.49 137.44 137.49 5.9K
12:15 137.50 137.50 137.44 137.48 11.8K
12:16 137.49 137.50 137.48 137.50 4.5K
12:17 137.50 137.50 137.49 137.49 12.5K
12:18 137.49 137.50 137.49 137.50 6.9K
12:19 137.50 137.50 137.49 137.49 6.4K
12:20 137.49 137.50 137.46 137.49 15.1K
12:21 137.49 137.49 137.47 137.49 6.2K
12:22 137.47 137.49 137.47 137.48 4.6K
12:23 137.48 137.49 137.48 137.49 10.2K
12:24 137.49 137.50 137.48 137.50 7.0K
12:25 137.48 137.50 137.45 137.46 6.3K
12:26 137.46 137.50 137.46 137.50 83.8K
12:27 137.48 137.50 137.48 137.50 9.9K
12:28 137.50 137.50 137.49 137.49 24.9K
12:29 137.49 137.74 137.49 137.70 97.2K
12:30 137.75 137.77 137.70 137.70 24.8K
12:31 137.70 137.70 137.50 137.50 56.6K
12:32 137.58 137.64 137.56 137.62 5.6K
12:33 137.62 137.72 137.62 137.65 4.6K
12:34 137.65 137.65 137.50 137.57 14.5K
12:35 137.51 137.60 137.51 137.60 4.0K
12:36 137.55 137.60 137.45 137.45 11.7K
12:37 137.44 137.45 137.39 137.39 11.0K
12:38 137.31 137.36 137.30 137.32 11.8K
12:39 137.36 137.39 137.32 137.39 4.4K
12:40 137.44 137.45 137.39 137.45 3.8K
12:41 137.45 137.46 137.40 137.45 5.4K
12:42 137.48 137.52 137.45 137.52 3.6K
12:43 137.52 137.53 137.45 137.52 5.4K
12:44 137.52 137.52 137.43 137.50 2.4K
12:45 137.54 137.54 137.43 137.46 10.0K
12:46 137.49 137.50 137.41 137.41 7.5K
12:47 137.41 137.46 137.41 137.43 1.5K
12:48 137.46 137.46 137.41 137.45 3.3K
12:49 137.45 137.45 137.41 137.45 2.2K
12:50 137.45 137.50 137.40 137.50 4.5K
12:51 137.45 137.48 137.45 137.48 10.7K
12:52 137.48 137.49 137.45 137.48 9.2K
12:53 137.48 137.48 137.46 137.48 2.4K
12:54 137.46 137.48 137.45 137.48 3.5K
12:55 137.48 137.48 137.40 137.47 11.1K
12:56 137.47 137.50 137.42 137.50 4.5K
12:57 137.55 137.55 137.36 137.45 7.9K
12:58 137.51 137.52 137.40 137.41 4.5K
12:59 137.50 137.51 137.45 137.51 4.0K
13:00 137.51 137.55 137.45 137.55 2.4K
13:01 137.50 137.52 137.45 137.52 4.0K
13:02 137.50 137.56 137.41 137.45 12.3K
13:03 137.45 137.54 137.41 137.44 1.4K
13:04 137.45 137.54 137.44 137.51 5.1K
13:05 137.45 137.54 137.45 137.45 2.8K
13:06 137.50 137.50 137.45 137.50 2.9K
13:07 137.50 137.55 137.50 137.54 6.7K
13:08 137.54 137.54 137.50 137.54 5.0K
13:09 137.54 137.54 137.46 137.47 5.8K
13:10 137.47 137.47 137.43 137.47 0.6K
13:11 137.47 137.50 137.47 137.50 4.9K
13:12 137.53 137.53 137.47 137.53 5.1K
13:13 137.53 137.60 137.50 137.50 6.8K
13:14 137.50 137.55 137.50 137.50 2.0K
13:15 137.48 137.55 137.48 137.48 2.9K
13:16 137.54 137.58 137.49 137.56 4.8K
13:17 137.58 137.59 137.50 137.50 7.1K
13:18 137.50 137.59 137.50 137.50 4.0K
13:19 137.54 137.57 137.50 137.50 5.5K
13:20 137.52 137.56 137.50 137.50 2.8K
13:21 137.50 137.57 137.50 137.55 6.1K
13:22 137.52 137.59 137.49 137.50 6.9K
13:23 137.50 137.57 137.49 137.50 3.4K
13:24 137.56 137.58 137.50 137.50 5.0K
13:25 137.50 137.55 137.49 137.50 3.7K
13:26 137.50 137.50 137.49 137.49 3.6K
13:27 137.50 137.50 137.49 137.49 1.6K
13:28 137.49 137.50 137.40 137.40 59.6K
13:29 137.39 137.39 137.31 137.37 1.6K
13:30 137.31 137.37 137.31 137.37 2.2K
13:31 137.31 137.37 137.31 137.35 2.5K
13:32 137.31 137.38 137.30 137.38 7.6K
13:33 137.36 137.38 137.31 137.37 8.4K
13:34 137.34 137.39 137.34 137.39 3.4K
13:35 137.42 137.46 137.39 137.42 7.4K
13:36 137.45 137.49 137.42 137.45 5.8K
13:37 137.49 137.49 137.43 137.45 7.4K
13:38 137.45 137.49 137.45 137.49 9.2K
13:39 137.45 137.49 137.45 137.49 4.4K
13:40 137.47 137.50 137.47 137.49 6.7K
13:41 137.49 137.50 137.49 137.49 2.6K
13:42 137.49 137.50 137.49 137.50 10.4K
13:43 137.50 137.50 137.49 137.50 2.4K
13:44 137.49 137.50 137.49 137.50 4.8K
13:45 137.50 137.50 137.49 137.50 13.0K
13:46 137.49 137.50 137.49 137.49 46.3K
13:47 137.50 137.50 137.49 137.50 3.5K
13:48 137.50 137.50 137.49 137.49 3.0K
13:49 137.49 137.50 137.49 137.49 5.2K
13:50 137.49 137.50 137.49 137.50 1.5K
13:51 137.49 137.50 137.49 137.49 18.3K
13:52 137.49 137.50 137.49 137.50 3.8K
13:53 137.50 137.50 137.49 137.50 2.6K
13:54 137.50 137.50 137.49 137.50 3.9K
13:55 137.49 137.50 137.49 137.49 7.0K
13:56 137.49 137.50 137.49 137.49 20.6K
13:57 137.45 137.46 137.44 137.46 4.2K
13:58 137.45 137.45 137.37 137.45 7.8K
13:59 137.45 137.47 137.40 137.41 5.4K
14:00 137.40 137.45 137.40 137.45 2.8K
14:01 137.45 137.48 137.44 137.48 2.1K
14:02 137.47 137.50 137.47 137.47 8.8K
14:03 137.49 137.50 137.47 137.50 4.0K
14:04 137.49 137.50 137.49 137.50 11.6K
14:05 137.50 137.50 137.49 137.50 8.9K
14:06 137.50 137.50 137.49 137.50 9.3K
14:07 137.50 137.50 137.49 137.50 7.8K
14:08 137.49 137.50 137.49 137.50 7.1K
14:09 137.49 137.50 137.49 137.49 2.9K
14:10 137.50 137.50 137.49 137.50 4.6K
14:11 137.49 137.50 137.48 137.49 5.7K
14:12 137.48 137.50 137.48 137.50 2.3K
14:13 137.50 137.50 137.49 137.49 5.9K
14:14 137.49 137.50 137.49 137.49 2.4K
14:15 137.49 137.50 137.49 137.49 5.1K
14:16 137.50 137.50 137.49 137.50 6.4K
14:17 137.50 137.50 137.49 137.50 6.4K
14:18 137.50 137.50 137.41 137.41 9.0K
14:19 137.41 137.41 137.40 137.40 3.7K
14:20 137.41 137.41 137.40 137.41 2.8K
14:21 137.45 137.45 137.40 137.41 7.2K
14:22 137.42 137.46 137.41 137.46 9.9K
14:23 137.46 137.49 137.46 137.47 3.5K
14:24 137.49 137.49 137.47 137.49 1.7K
14:25 137.47 137.49 137.47 137.49 8.1K
14:26 137.47 137.50 137.47 137.49 27.9K
14:27 137.49 137.50 137.49 137.50 6.8K
14:28 137.50 137.50 137.49 137.50 3.6K
14:29 137.49 137.50 137.49 137.50 4.7K
14:30 137.50 137.50 137.49 137.50 28.3K
14:31 137.50 137.50 137.49 137.49 6.8K
14:32 137.50 137.58 137.49 137.57 29.5K
14:33 137.64 137.64 137.50 137.52 61.4K
14:34 137.54 137.66 137.54 137.65 8.1K
14:35 137.74 137.80 137.70 137.79 11.3K
14:36 137.79 137.80 137.64 137.64 21.7K
14:37 137.64 137.74 137.64 137.74 8.1K
14:38 137.74 137.74 137.63 137.65 21.5K
14:39 137.70 137.77 137.65 137.72 16.0K
14:40 137.72 137.80 137.70 137.80 28.6K
14:41 137.80 137.80 137.77 137.80 4.7K
14:42 137.77 137.85 137.76 137.77 24.4K
14:43 137.85 137.88 137.81 137.85 8.7K
14:44 137.84 137.89 137.80 137.80 20.2K
14:45 137.76 137.84 137.76 137.79 12.8K
14:46 137.79 137.79 137.75 137.79 8.6K
14:47 137.79 137.79 137.70 137.73 20.6K
14:48 137.73 137.83 137.73 137.79 19.4K
14:49 137.79 137.79 137.72 137.72 9.9K
14:50 137.69 137.80 137.69 137.77 8.3K
14:51 137.77 137.79 137.75 137.75 13.3K
14:52 137.75 137.78 137.70 137.78 3.9K
14:53 137.78 137.85 137.77 137.84 14.8K
14:54 137.85 137.89 137.84 137.89 10.2K
14:55 137.89 137.94 137.80 137.85 17.2K
14:56 137.85 137.92 137.81 137.90 18.0K
14:57 137.91 137.91 137.80 137.84 14.2K
14:58 137.85 137.95 137.84 137.95 14.1K
14:59 137.95 137.95 137.90 137.94 13.4K
15:00 137.93 138.20 137.93 138.19 169.6K
15:01 138.20 138.32 138.08 138.08 169.6K
15:02 138.10 138.50 138.00 138.32 124.8K
15:03 138.45 138.45 138.32 138.37 46.8K
15:04 138.44 138.44 138.19 138.19 92.4K
15:05 138.26 138.29 138.02 138.15 62.4K
15:06 138.17 138.21 138.08 138.08 55.5K
15:07 138.08 138.25 138.05 138.20 43.0K
15:08 138.20 138.28 138.12 138.15 39.2K
15:09 138.20 138.25 138.17 138.24 42.5K
15:10 138.13 138.20 138.00 138.00 72.0K
15:11 137.90 137.99 137.90 137.97 47.8K
15:12 137.95 138.15 137.95 138.00 36.6K
15:13 138.02 138.17 138.02 138.15 24.4K
15:14 138.13 138.14 137.93 137.93 49.3K
15:15 137.98 138.15 137.98 138.11 125.1K
15:16 138.13 138.19 138.12 138.12 51.6K
15:17 138.16 138.25 138.16 138.25 62.4K
15:18 138.23 138.23 138.07 138.07 60.0K
15:19 137.94 138.00 137.94 138.00 86.1K
15:20 138.01 138.07 138.01 138.02 91.5K
15:21 138.08 138.10 138.03 138.07 44.9K
15:22 138.08 138.08 137.84 137.85 52.4K
15:23 137.85 137.88 137.83 137.83 44.7K
15:24 137.80 137.80 137.66 137.76 59.9K
15:25 137.77 137.77 137.68 137.68 43.1K
15:26 137.69 137.85 137.69 137.85 49.1K
15:27 137.90 137.91 137.85 137.87 30.2K
15:28 137.87 137.90 137.87 137.89 50.0K
15:29 137.88 138.07 137.56 138.07 51.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし