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
09:07 140.00 140.00 140.00 140.00 30.8K
09:15 140.00 140.61 139.96 140.40 403.0K
09:16 139.83 140.64 139.83 140.64 131.3K
09:17 140.73 140.97 140.59 140.79 243.6K
09:18 141.09 141.09 140.81 140.81 187.4K
09:19 140.85 140.95 140.74 140.95 55.2K
09:20 140.89 141.00 140.88 140.95 186.0K
09:21 140.89 141.11 140.89 141.10 92.6K
09:22 141.14 141.67 141.09 141.18 334.0K
09:23 141.56 141.90 141.52 141.85 447.0K
09:24 141.70 142.14 141.63 142.00 482.4K
09:25 141.95 142.09 141.29 141.29 416.4K
09:26 141.01 141.24 141.00 141.20 209.4K
09:27 141.25 141.25 141.04 141.04 87.7K
09:28 141.10 141.10 140.93 141.09 98.9K
09:29 141.14 141.14 140.80 140.80 60.5K
09:30 140.74 141.35 140.74 141.35 80.4K
09:31 141.33 141.38 141.14 141.38 32.9K
09:32 141.38 141.72 141.38 141.72 58.9K
09:33 141.72 141.96 141.72 141.96 207.6K
09:34 142.19 142.68 142.14 142.30 334.8K
09:35 142.32 142.32 141.86 141.90 107.8K
09:36 141.98 141.98 141.77 141.79 86.3K
09:37 141.80 141.80 141.60 141.65 95.4K
09:38 141.69 142.00 141.69 141.81 53.1K
09:39 141.90 141.94 141.85 141.90 24.2K
09:40 141.90 142.11 141.77 142.00 114.9K
09:41 141.99 142.08 141.90 142.00 80.6K
09:42 141.96 142.10 141.86 142.03 66.6K
09:43 142.09 142.15 141.82 141.87 80.5K
09:44 141.81 142.00 141.81 141.96 81.6K
09:45 141.86 141.89 141.60 141.89 62.4K
09:46 141.98 141.98 141.83 141.83 38.5K
09:47 141.80 141.98 141.80 141.95 39.9K
09:48 141.94 142.11 141.90 142.11 120.1K
09:49 142.15 142.55 142.15 142.48 142.9K
09:50 142.50 142.68 142.50 142.57 213.6K
09:51 142.70 142.86 142.61 142.63 198.2K
09:52 142.60 142.65 142.47 142.63 88.9K
09:53 142.68 142.68 142.55 142.58 57.9K
09:54 142.64 142.70 142.55 142.70 119.3K
09:55 142.65 142.70 142.61 142.61 71.4K
09:56 142.65 142.77 142.65 142.73 64.2K
09:57 142.80 142.80 142.71 142.76 62.5K
09:58 142.71 142.75 142.60 142.74 70.1K
09:59 142.74 142.90 142.65 142.90 127.5K
10:00 142.84 142.95 142.80 142.92 191.1K
10:01 142.81 142.90 142.61 142.65 72.5K
10:02 142.68 142.74 142.65 142.65 63.5K
10:03 142.60 142.60 142.26 142.37 142.7K
10:04 142.40 142.60 142.25 142.60 80.2K
10:05 142.60 142.84 142.55 142.84 85.4K
10:06 142.80 142.90 142.80 142.90 76.7K
10:07 142.86 142.90 142.85 142.90 54.8K
10:08 142.84 142.90 142.80 142.90 53.3K
10:09 142.93 142.93 142.78 142.83 57.9K
10:10 142.80 142.80 142.66 142.79 40.0K
10:11 142.77 142.78 141.80 141.80 627.1K
10:12 141.79 141.86 141.48 141.78 341.3K
10:13 141.70 141.87 141.32 141.87 407.1K
10:14 141.94 142.07 141.91 142.06 64.1K
10:15 142.03 142.07 141.98 141.98 35.1K
10:16 141.91 141.91 141.80 141.81 56.3K
10:17 141.83 141.83 141.72 141.75 43.7K
10:18 141.77 141.87 141.62 141.66 82.8K
10:19 141.56 141.62 141.53 141.62 37.5K
10:20 141.82 142.18 141.82 142.18 102.6K
10:21 142.26 142.30 142.15 142.30 37.1K
10:22 142.25 142.28 142.17 142.25 42.7K
10:23 142.24 142.38 142.24 142.37 30.5K
10:24 142.35 142.61 142.35 142.60 79.5K
10:25 142.65 142.85 142.60 142.69 108.0K
10:26 142.68 142.71 142.53 142.59 39.3K
10:27 142.56 142.98 142.50 142.89 287.0K
10:28 142.87 142.97 142.83 142.92 85.8K
10:29 142.91 142.91 142.52 142.60 93.7K
10:30 142.45 142.52 142.31 142.45 77.3K
10:31 142.49 142.49 142.40 142.47 50.0K
10:32 142.47 142.50 142.40 142.44 32.1K
10:33 142.43 142.59 142.36 142.55 52.6K
10:34 142.55 142.56 142.50 142.51 30.1K
10:35 142.50 142.51 142.50 142.51 18.9K
10:36 142.51 142.83 142.51 142.83 49.9K
10:37 142.84 143.22 142.84 143.11 260.1K
10:38 143.19 143.20 143.15 143.15 61.9K
10:39 143.14 143.15 142.88 142.88 219.2K
10:40 142.93 142.99 142.80 142.99 44.8K
10:41 142.95 143.09 142.95 143.04 37.8K
10:42 143.00 143.05 143.00 143.00 40.3K
10:43 143.04 143.07 142.85 143.00 66.7K
10:44 143.03 143.03 142.88 142.88 30.7K
10:45 142.89 142.89 142.64 142.66 73.2K
10:46 142.63 142.65 142.53 142.59 57.9K
10:47 142.59 142.80 142.59 142.74 23.4K
10:48 142.80 142.80 141.95 141.95 471.0K
10:49 142.02 142.12 142.00 142.12 43.9K
10:50 142.11 142.34 142.11 142.31 57.2K
10:51 142.31 142.31 142.20 142.26 38.3K
10:52 142.21 142.21 141.96 141.96 70.8K
10:53 141.95 142.21 141.95 142.19 59.7K
10:54 142.18 142.30 142.18 142.29 30.8K
10:55 142.34 142.36 142.20 142.29 33.1K
10:56 142.25 142.29 142.25 142.28 21.4K
10:57 142.28 142.30 142.09 142.29 37.2K
10:58 142.22 142.22 142.15 142.19 7.2K
10:59 142.18 142.25 142.16 142.16 22.2K
11:00 142.19 142.25 142.00 142.00 41.1K
11:01 142.02 142.10 142.00 142.09 33.9K
11:02 142.10 142.10 142.09 142.10 19.4K
11:03 142.06 142.06 142.00 142.01 32.0K
11:04 142.04 142.04 141.85 141.87 97.3K
11:05 141.80 141.85 141.75 141.76 37.7K
11:06 141.76 141.76 141.18 141.18 175.2K
11:07 141.20 141.20 140.55 140.57 357.4K
11:08 140.33 141.23 140.33 141.02 213.6K
11:09 141.03 141.19 141.01 141.01 59.1K
11:10 141.01 141.15 140.78 140.87 67.0K
11:11 140.82 140.95 140.72 140.95 46.1K
11:12 140.92 140.97 140.80 140.82 38.5K
11:13 140.85 140.85 140.73 140.76 64.4K
11:14 140.76 140.90 140.76 140.90 40.0K
11:15 140.80 140.92 140.79 140.92 30.5K
11:16 140.90 140.95 140.84 140.89 63.9K
11:17 140.89 140.99 140.89 140.98 25.6K
11:18 140.94 141.15 140.94 141.15 46.7K
11:19 141.15 141.23 140.97 141.02 54.9K
11:20 141.05 141.24 141.05 141.20 14.3K
11:21 141.24 141.25 141.15 141.15 21.6K
11:22 141.20 141.20 141.05 141.15 12.9K
11:23 141.25 141.30 141.10 141.16 39.0K
11:24 141.16 141.22 141.14 141.15 15.0K
11:25 141.15 141.25 141.11 141.20 55.1K
11:26 141.20 141.23 140.94 141.23 77.8K
11:27 141.28 141.28 141.19 141.20 12.2K
11:28 141.20 141.23 141.19 141.20 17.6K
11:29 141.20 141.28 141.19 141.25 32.4K
11:30 141.20 141.74 141.07 141.74 81.5K
11:31 141.60 141.88 141.59 141.65 48.7K
11:32 141.65 141.83 141.65 141.78 41.9K
11:33 141.78 141.87 141.78 141.82 29.6K
11:34 141.83 141.88 141.83 141.86 16.2K
11:35 141.88 141.95 141.87 141.92 35.7K
11:36 141.92 141.95 141.83 141.90 36.7K
11:37 141.84 141.90 141.84 141.90 44.4K
11:38 141.90 142.04 141.88 141.92 69.9K
11:39 141.90 141.91 141.81 141.83 28.5K
11:40 141.83 141.91 141.82 141.82 23.4K
11:41 141.82 141.89 141.82 141.84 17.5K
11:42 141.84 141.91 141.83 141.87 11.2K
11:43 141.86 141.91 141.86 141.90 4.2K
11:44 141.87 141.91 141.87 141.89 13.6K
11:45 141.91 141.91 141.88 141.91 17.9K
11:46 141.91 141.92 141.78 141.82 38.9K
11:47 141.82 142.00 141.82 141.98 23.7K
11:48 141.98 142.05 141.95 142.00 31.8K
11:49 142.00 142.10 142.00 142.10 21.4K
11:50 142.09 142.10 141.95 141.96 37.8K
11:51 141.96 142.08 141.90 142.07 26.9K
11:52 142.02 142.08 142.02 142.08 12.4K
11:53 142.02 142.08 142.02 142.03 12.5K
11:54 142.03 142.27 142.03 142.27 136.9K
11:55 142.24 142.46 142.24 142.36 44.8K
11:56 142.29 142.38 142.20 142.29 35.1K
11:57 142.33 142.43 142.32 142.43 10.4K
11:58 142.39 142.41 142.20 142.26 24.9K
11:59 142.20 142.28 142.20 142.20 36.0K
12:00 142.23 142.26 142.20 142.20 15.7K
12:01 142.21 142.25 142.20 142.24 9.6K
12:02 142.24 142.25 142.23 142.24 13.0K
12:03 142.24 142.25 142.24 142.25 16.0K
12:04 142.26 142.30 142.21 142.25 10.7K
12:05 142.21 142.34 142.21 142.34 14.2K
12:06 142.35 142.35 142.20 142.27 34.9K
12:07 142.30 142.32 142.27 142.32 10.9K
12:08 142.32 142.40 142.32 142.39 11.5K
12:09 142.40 142.46 142.35 142.40 43.3K
12:10 142.40 142.41 142.40 142.40 28.5K
12:11 142.41 142.41 142.18 142.18 17.3K
12:12 142.14 142.23 142.11 142.23 23.2K
12:13 142.23 142.23 142.21 142.23 6.1K
12:14 142.21 142.60 142.21 142.60 54.3K
12:15 142.51 142.51 142.43 142.43 19.3K
12:16 142.38 142.40 142.26 142.33 13.5K
12:17 142.38 142.39 142.20 142.20 20.0K
12:18 142.23 142.23 142.15 142.19 24.4K
12:19 142.19 142.37 142.11 142.25 17.7K
12:20 142.25 142.35 142.25 142.33 10.8K
12:21 142.32 142.32 142.14 142.14 21.7K
12:22 142.12 142.23 142.05 142.19 28.7K
12:23 142.19 142.22 141.80 141.81 78.0K
12:24 141.84 142.00 141.82 141.93 16.6K
12:25 141.93 141.98 141.93 141.95 6.3K
12:26 141.95 142.00 141.82 141.82 18.6K
12:27 141.90 141.90 141.82 141.90 10.2K
12:28 141.90 141.90 141.87 141.88 5.7K
12:29 141.80 141.87 141.80 141.85 18.9K
12:30 141.85 141.85 141.63 141.64 24.6K
12:31 141.65 141.76 141.65 141.71 22.0K
12:32 141.72 141.83 141.72 141.80 14.0K
12:33 141.80 141.80 141.75 141.75 8.0K
12:34 141.75 141.80 141.75 141.76 9.5K
12:35 141.76 141.84 141.76 141.84 19.2K
12:36 141.76 141.84 141.76 141.79 10.2K
12:37 141.80 141.85 141.79 141.81 6.4K
12:38 141.82 141.93 141.78 141.78 47.2K
12:39 141.80 141.96 141.80 141.91 7.5K
12:40 141.90 141.99 141.90 141.99 11.2K
12:41 141.95 142.00 141.95 141.99 11.8K
12:42 142.00 142.17 142.00 142.11 25.5K
12:43 142.09 142.32 142.09 142.28 15.0K
12:44 142.28 142.29 142.25 142.25 8.9K
12:45 142.25 142.31 142.25 142.31 9.8K
12:46 142.30 142.30 142.22 142.25 19.1K
12:47 142.22 142.28 142.22 142.28 8.8K
12:48 142.15 142.40 142.15 142.32 57.3K
12:49 142.40 142.40 142.32 142.32 12.4K
12:50 142.32 142.49 142.32 142.46 30.2K
12:51 142.39 142.47 142.38 142.47 12.0K
12:52 142.48 142.48 142.40 142.40 17.5K
12:53 142.40 142.44 142.34 142.38 21.7K
12:54 142.40 142.40 142.38 142.38 16.0K
12:55 142.39 142.49 142.33 142.42 73.1K
12:56 142.39 142.42 142.35 142.39 12.9K
12:57 142.39 142.46 142.39 142.46 12.3K
12:58 142.46 142.48 142.37 142.37 20.3K
12:59 142.39 142.40 142.30 142.39 12.6K
13:00 142.39 142.39 142.33 142.35 22.5K
13:01 142.31 142.36 142.31 142.36 33.2K
13:02 142.34 142.36 142.34 142.36 8.0K
13:03 142.36 142.45 142.35 142.39 10.9K
13:04 142.38 142.41 142.38 142.40 8.0K
13:05 142.40 142.47 142.39 142.41 12.0K
13:06 142.41 142.41 142.39 142.40 22.3K
13:07 142.40 142.41 142.39 142.40 7.2K
13:08 142.40 142.41 142.40 142.40 10.1K
13:09 142.41 142.44 142.41 142.41 9.4K
13:10 142.41 142.45 142.41 142.42 10.6K
13:11 142.44 142.46 142.37 142.39 18.8K
13:12 142.45 142.45 142.32 142.32 25.4K
13:13 142.32 142.38 142.32 142.37 9.7K
13:14 142.33 142.42 142.33 142.33 20.8K
13:15 142.32 142.37 142.25 142.25 19.7K
13:16 142.20 142.35 142.19 142.32 12.3K
13:17 142.32 142.32 142.21 142.21 17.0K
13:18 142.21 142.29 142.19 142.21 12.7K
13:19 142.18 142.28 142.18 142.28 19.8K
13:20 142.23 142.59 142.23 142.59 80.9K
13:21 142.59 142.65 142.30 142.34 73.2K
13:22 142.35 142.43 142.28 142.28 59.2K
13:23 142.30 142.37 142.30 142.32 114.9K
13:24 142.35 142.50 142.33 142.47 49.3K
13:25 142.47 142.50 142.41 142.49 89.8K
13:26 142.50 142.51 142.49 142.49 21.2K
13:27 142.49 142.50 142.49 142.50 34.1K
13:28 142.49 142.50 142.46 142.50 37.0K
13:29 142.47 142.50 142.47 142.49 18.3K
13:30 142.48 142.50 142.48 142.49 34.3K
13:31 142.49 142.50 142.49 142.50 21.2K
13:32 142.49 142.50 142.44 142.49 28.9K
13:33 142.49 142.50 142.40 142.40 39.9K
13:34 142.44 142.50 142.41 142.49 15.6K
13:35 142.48 142.48 142.40 142.44 18.8K
13:36 142.43 142.43 142.06 142.10 43.0K
13:37 142.10 142.31 142.08 142.24 31.2K
13:38 142.23 142.24 142.15 142.23 27.3K
13:39 142.20 142.29 142.20 142.29 11.6K
13:40 142.28 142.42 142.28 142.40 72.4K
13:41 142.42 142.42 142.29 142.33 42.5K
13:42 142.33 142.33 142.25 142.29 25.8K
13:43 142.29 142.31 142.25 142.29 33.0K
13:44 142.30 142.31 142.27 142.31 25.5K
13:45 142.30 142.30 142.25 142.30 19.9K
13:46 142.29 142.32 142.27 142.32 20.8K
13:47 142.28 142.34 142.28 142.29 23.7K
13:48 142.29 142.29 142.16 142.20 20.8K
13:49 142.21 142.36 142.21 142.29 55.8K
13:50 142.29 142.30 142.28 142.28 20.9K
13:51 142.28 142.32 142.26 142.32 18.8K
13:52 142.28 142.31 142.22 142.23 25.7K
13:53 142.29 142.32 142.20 142.28 28.7K
13:54 142.21 142.32 142.21 142.32 19.0K
13:55 142.26 142.31 142.23 142.27 16.4K
13:56 142.29 142.31 142.24 142.25 27.7K
13:57 142.25 142.26 142.20 142.26 30.4K
13:58 142.18 142.29 142.18 142.26 18.9K
13:59 142.23 142.25 142.11 142.17 22.5K
14:00 142.17 142.18 142.11 142.17 22.7K
14:01 142.15 142.17 141.83 141.91 69.0K
14:02 141.84 141.98 141.84 141.89 37.1K
14:03 141.85 141.93 141.84 141.91 18.7K
14:04 141.91 141.92 141.85 141.92 21.2K
14:05 141.92 142.08 141.92 142.07 30.5K
14:06 141.99 142.00 141.86 141.98 21.3K
14:07 141.96 142.00 141.90 142.00 38.3K
14:08 141.95 142.02 141.85 141.92 21.7K
14:09 141.92 141.95 141.58 141.63 140.1K
14:10 141.64 141.71 141.63 141.68 27.3K
14:11 141.68 141.69 141.63 141.68 41.6K
14:12 141.68 141.73 141.67 141.72 44.8K
14:13 141.72 141.95 141.72 141.95 47.8K
14:14 141.91 142.00 141.91 141.95 65.3K
14:15 141.95 142.00 141.90 141.95 28.7K
14:16 141.95 142.01 141.90 141.90 27.4K
14:17 141.90 142.00 141.90 141.99 23.5K
14:18 142.00 142.01 141.90 141.96 30.5K
14:19 141.96 142.05 141.96 142.03 22.0K
14:20 141.99 142.04 141.99 142.00 30.6K
14:21 142.00 142.02 141.91 142.01 37.4K
14:22 142.03 142.03 141.93 141.93 21.0K
14:23 141.93 141.93 141.85 141.92 19.0K
14:24 141.92 141.93 141.77 141.89 25.9K
14:25 141.90 141.92 141.89 141.90 22.2K
14:26 141.91 141.92 141.88 141.91 31.7K
14:27 141.92 141.99 141.92 141.99 15.0K
14:28 141.98 141.99 141.94 141.95 22.9K
14:29 142.00 142.00 141.97 141.99 21.8K
14:30 141.98 141.98 141.94 141.96 37.5K
14:31 141.96 142.00 141.94 141.99 34.9K
14:32 141.99 142.01 141.95 142.00 38.5K
14:33 141.95 141.97 141.93 141.94 20.6K
14:34 141.94 141.99 141.94 141.94 30.0K
14:35 141.91 141.96 141.85 141.96 31.3K
14:36 141.94 142.01 141.94 142.01 27.2K
14:37 141.95 142.02 141.95 142.01 23.6K
14:38 141.99 142.02 141.97 142.02 30.8K
14:39 141.96 142.02 141.96 142.02 23.9K
14:40 141.97 142.01 141.94 141.94 28.3K
14:41 142.00 142.02 141.91 142.02 27.1K
14:42 142.03 142.04 141.95 142.03 30.5K
14:43 142.00 142.01 141.97 141.97 18.3K
14:44 141.98 142.00 141.96 142.00 28.1K
14:45 141.99 142.00 141.95 141.99 58.4K
14:46 142.00 142.02 141.97 142.00 38.2K
14:47 142.00 142.01 141.96 142.01 70.7K
14:48 142.00 142.02 141.99 142.02 65.6K
14:49 142.00 142.05 141.93 142.04 55.9K
14:50 142.04 142.20 141.97 142.20 206.7K
14:51 142.31 142.35 142.19 142.20 71.8K
14:52 142.29 142.37 142.19 142.27 35.0K
14:53 142.21 142.27 142.20 142.24 18.3K
14:54 142.25 142.34 142.25 142.34 17.8K
14:55 142.28 142.39 142.28 142.39 30.8K
14:56 142.41 142.69 142.41 142.65 106.8K
14:57 142.60 142.67 142.25 142.36 78.7K
14:58 142.26 142.34 142.22 142.34 24.4K
14:59 142.33 142.62 142.32 142.62 95.2K
15:00 142.45 142.46 142.38 142.43 88.6K
15:01 142.45 142.65 142.36 142.59 82.5K
15:02 142.50 142.59 142.50 142.59 37.2K
15:03 142.53 142.59 142.52 142.59 42.1K
15:04 142.59 142.59 142.50 142.55 52.7K
15:05 142.56 142.57 142.50 142.53 44.5K
15:06 142.53 142.53 142.36 142.37 80.2K
15:07 142.37 142.38 142.31 142.33 56.1K
15:08 142.34 142.38 142.24 142.30 56.8K
15:09 142.32 142.35 142.26 142.26 59.8K
15:10 142.29 142.40 142.26 142.26 77.5K
15:11 142.25 142.25 142.05 142.08 104.6K
15:12 142.03 142.11 142.03 142.06 64.0K
15:13 142.06 142.17 142.06 142.10 85.5K
15:14 142.02 142.02 141.95 142.00 82.6K
15:15 142.00 142.00 141.81 141.81 103.6K
15:16 141.72 141.74 141.60 141.72 170.1K
15:17 141.56 141.98 141.56 141.95 113.6K
15:18 141.99 142.08 141.95 141.97 203.0K
15:19 142.00 142.06 141.97 142.00 456.9K
15:20 142.00 142.10 141.71 141.88 153.7K
15:21 141.88 142.00 141.88 141.97 55.7K
15:22 141.97 142.00 141.91 141.96 43.8K
15:23 141.95 142.00 141.95 142.00 71.8K
15:24 141.99 142.01 141.82 141.89 213.6K
15:25 141.86 142.03 141.86 142.00 83.1K
15:26 141.97 142.09 141.85 141.85 93.9K
15:27 141.90 141.90 141.70 141.71 59.2K
15:28 141.72 142.00 141.67 141.69 86.9K
15:29 141.78 142.04 141.51 142.04 145.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし