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
09:07 142.64 142.64 142.64 142.64 62.2K
09:15 142.08 142.08 141.22 141.42 296.4K
09:16 141.17 141.21 141.10 141.10 219.5K
09:17 141.13 141.28 141.07 141.28 83.0K
09:18 141.21 141.60 141.21 141.39 104.0K
09:19 141.39 141.51 141.20 141.51 55.2K
09:20 141.53 141.68 141.52 141.56 62.4K
09:21 141.44 141.73 141.44 141.62 111.8K
09:22 141.71 141.85 141.61 141.85 84.6K
09:23 141.86 141.98 141.70 141.90 95.9K
09:24 141.78 141.94 141.68 141.68 59.4K
09:25 141.64 141.68 141.58 141.68 37.2K
09:26 141.71 141.71 141.61 141.61 28.0K
09:27 141.62 141.62 141.55 141.55 27.8K
09:28 141.58 141.58 141.37 141.37 37.6K
09:29 141.37 141.47 141.19 141.19 62.5K
09:30 141.24 141.26 141.13 141.13 18.4K
09:31 141.10 141.29 141.10 141.29 33.3K
09:32 141.19 141.20 141.13 141.20 37.7K
09:33 141.15 141.33 141.15 141.33 17.1K
09:34 141.13 141.22 141.05 141.13 30.8K
09:35 141.09 141.09 140.81 141.00 130.5K
09:36 140.97 141.03 140.90 140.95 23.2K
09:37 140.93 140.93 140.78 140.78 43.1K
09:38 140.78 140.79 140.75 140.75 36.0K
09:39 140.67 140.73 140.67 140.73 27.6K
09:40 140.78 141.00 140.78 141.00 25.2K
09:41 140.96 141.17 140.96 141.17 37.4K
09:42 141.15 141.15 141.03 141.07 20.3K
09:43 141.05 141.10 141.05 141.10 9.2K
09:44 141.09 141.09 140.96 140.96 20.2K
09:45 140.96 141.03 140.93 141.00 35.4K
09:46 141.03 141.05 141.01 141.05 11.2K
09:47 141.15 141.29 141.15 141.28 34.3K
09:48 141.28 141.57 141.25 141.57 56.6K
09:49 141.54 141.76 141.54 141.63 75.7K
09:50 141.61 141.90 141.61 141.85 58.9K
09:51 141.75 141.75 141.68 141.70 19.4K
09:52 141.72 141.74 141.70 141.74 7.1K
09:53 141.74 141.74 141.60 141.63 35.7K
09:54 141.66 141.69 141.63 141.68 31.2K
09:55 141.70 141.70 141.54 141.54 18.6K
09:56 141.61 141.61 141.52 141.52 9.0K
09:57 141.52 141.52 141.12 141.22 40.4K
09:58 141.20 141.20 141.06 141.12 26.1K
09:59 141.15 141.15 141.04 141.06 15.1K
10:00 141.05 141.34 141.05 141.24 62.1K
10:01 141.19 141.26 141.15 141.15 30.2K
10:02 141.15 141.31 141.15 141.25 23.1K
10:03 141.25 141.29 141.20 141.22 8.3K
10:04 141.25 141.31 141.21 141.31 18.1K
10:05 141.29 141.37 141.26 141.26 5.4K
10:06 141.31 141.31 141.25 141.27 12.7K
10:07 141.30 141.31 141.27 141.27 4.3K
10:08 141.33 141.33 141.15 141.18 10.8K
10:09 141.26 141.28 141.16 141.28 8.7K
10:10 141.26 141.39 141.21 141.37 32.3K
10:11 141.42 141.47 141.28 141.47 16.7K
10:12 141.47 141.49 141.38 141.38 10.0K
10:13 141.42 141.42 141.30 141.30 7.4K
10:14 141.35 141.39 141.23 141.32 18.0K
10:15 141.33 141.39 141.32 141.37 10.0K
10:16 141.39 141.68 141.21 141.68 37.6K
10:17 141.62 141.70 141.42 141.50 13.1K
10:18 141.50 141.69 141.38 141.63 26.9K
10:19 141.70 141.70 141.53 141.53 6.9K
10:20 141.59 141.59 141.50 141.55 7.5K
10:21 141.57 141.85 141.55 141.77 93.5K
10:22 141.77 142.09 141.77 141.83 156.3K
10:23 141.88 141.89 141.80 141.80 17.5K
10:24 141.84 141.97 141.80 141.87 48.6K
10:25 141.78 141.81 141.78 141.81 12.1K
10:26 141.84 141.84 141.70 141.70 37.8K
10:27 141.74 141.78 141.70 141.75 11.1K
10:28 141.75 141.86 141.75 141.81 8.8K
10:29 141.68 141.79 141.68 141.75 22.5K
10:30 141.78 141.85 141.64 141.64 34.2K
10:31 141.67 141.79 141.64 141.75 7.8K
10:32 141.75 141.79 141.75 141.79 8.6K
10:33 141.79 141.79 141.75 141.79 10.2K
10:34 141.75 141.81 141.71 141.71 13.3K
10:35 141.72 142.06 141.65 142.06 123.4K
10:36 142.06 142.06 141.90 141.90 29.2K
10:37 141.95 142.05 141.95 142.00 18.5K
10:38 142.03 142.15 141.94 141.94 65.2K
10:39 141.92 142.00 141.90 141.97 17.8K
10:40 141.97 142.04 141.97 142.04 12.5K
10:41 142.04 142.05 142.04 142.04 16.6K
10:42 142.04 142.15 142.04 142.12 19.1K
10:43 141.97 142.13 141.97 142.13 45.7K
10:44 142.14 142.19 142.08 142.08 23.0K
10:45 142.13 142.46 142.13 142.22 68.5K
10:46 142.73 143.03 142.56 142.82 371.2K
10:47 142.86 142.89 142.56 142.61 97.0K
10:48 142.61 142.65 142.40 142.40 70.9K
10:49 142.40 142.40 142.20 142.20 18.4K
10:50 142.19 142.19 142.04 142.16 55.0K
10:51 142.19 142.19 142.14 142.17 30.8K
10:52 142.21 142.25 142.15 142.15 29.1K
10:53 142.10 142.15 142.06 142.06 13.8K
10:54 142.05 142.05 141.93 141.93 69.4K
10:55 141.94 142.05 141.94 142.05 15.9K
10:56 141.93 141.97 141.93 141.97 6.8K
10:57 142.04 142.06 141.94 142.01 21.2K
10:58 142.00 142.05 141.96 142.00 10.6K
10:59 141.87 142.01 141.87 141.90 63.1K
11:00 141.94 141.99 141.91 141.97 5.9K
11:01 141.92 142.00 141.92 141.96 15.1K
11:02 141.98 142.00 141.96 141.96 4.0K
11:03 141.98 142.08 141.96 142.05 10.1K
11:04 142.05 142.28 142.00 142.15 30.3K
11:05 142.18 142.22 142.10 142.10 9.3K
11:06 142.14 142.24 142.07 142.07 52.4K
11:07 142.14 142.16 142.07 142.15 5.6K
11:08 142.14 142.15 142.07 142.13 9.1K
11:09 142.16 142.22 142.14 142.21 8.1K
11:10 142.22 142.23 142.21 142.23 3.8K
11:11 142.23 142.23 142.18 142.22 7.4K
11:12 142.20 142.28 142.14 142.28 15.1K
11:13 142.44 142.65 142.32 142.32 55.6K
11:14 142.32 142.43 142.30 142.42 16.5K
11:15 142.44 142.50 142.42 142.50 11.8K
11:16 142.51 142.51 142.42 142.46 6.5K
11:17 142.45 142.63 142.45 142.63 27.5K
11:18 142.63 142.80 142.63 142.80 52.9K
11:19 142.86 143.29 142.76 143.21 341.0K
11:20 143.23 143.23 142.91 142.95 63.1K
11:21 142.97 142.98 142.86 142.93 37.8K
11:22 142.96 142.96 142.81 142.92 60.5K
11:23 142.99 142.99 142.58 142.71 59.6K
11:24 142.73 142.79 142.70 142.75 31.2K
11:25 142.75 142.75 142.63 142.65 9.1K
11:26 142.70 142.71 142.65 142.65 20.0K
11:27 142.65 142.66 142.56 142.65 17.8K
11:28 142.68 142.90 142.66 142.85 42.0K
11:29 142.86 142.86 142.73 142.74 8.5K
11:30 142.80 142.81 142.75 142.76 11.7K
11:31 142.80 142.83 142.76 142.83 10.6K
11:32 142.80 142.85 142.76 142.80 21.8K
11:33 142.85 142.92 142.82 142.89 16.1K
11:34 142.90 142.90 142.83 142.89 9.4K
11:35 142.85 142.94 142.85 142.85 18.4K
11:36 142.90 142.90 142.83 142.83 12.6K
11:37 142.83 142.83 142.75 142.75 51.0K
11:38 142.57 142.68 142.52 142.54 17.8K
11:39 142.53 142.66 142.53 142.65 14.6K
11:40 142.65 142.70 142.65 142.66 3.5K
11:41 142.72 142.72 142.52 142.57 22.6K
11:42 142.56 142.67 142.34 142.34 78.0K
11:43 142.38 142.39 142.31 142.39 26.1K
11:44 142.39 142.40 142.38 142.40 16.7K
11:45 142.41 142.52 142.40 142.46 11.6K
11:46 142.50 142.50 142.42 142.50 8.0K
11:47 142.52 142.52 142.40 142.40 6.0K
11:48 142.40 142.49 142.40 142.42 3.7K
11:49 142.41 142.45 142.35 142.35 9.3K
11:50 142.35 142.40 142.35 142.40 14.5K
11:51 142.35 142.39 142.32 142.35 5.0K
11:52 142.27 142.30 142.19 142.26 26.3K
11:53 142.23 142.30 142.20 142.30 15.6K
11:54 142.25 142.30 142.25 142.30 5.9K
11:55 142.30 142.33 142.25 142.25 6.8K
11:56 142.24 142.25 142.17 142.21 7.5K
11:57 142.23 142.30 142.20 142.26 35.9K
11:58 142.18 142.18 141.90 141.95 136.0K
11:59 141.90 142.00 141.85 142.00 20.2K
12:00 141.98 142.16 141.98 142.11 23.1K
12:01 142.14 142.14 142.00 142.00 35.4K
12:02 142.01 142.08 142.00 142.00 19.6K
12:03 142.00 142.07 142.00 142.01 6.9K
12:04 142.04 142.05 142.01 142.05 11.2K
12:05 142.05 142.05 142.01 142.04 31.9K
12:06 142.01 142.01 141.96 141.96 28.3K
12:07 141.91 142.00 141.91 141.98 6.7K
12:08 141.98 142.00 141.98 141.99 6.1K
12:09 141.99 142.00 141.99 142.00 26.5K
12:10 142.00 142.00 141.99 141.99 39.5K
12:11 142.00 142.00 141.92 141.92 16.3K
12:12 141.92 141.92 141.87 141.87 21.4K
12:13 141.85 141.90 141.85 141.90 15.5K
12:14 141.87 141.92 141.87 141.92 6.3K
12:15 141.93 141.95 141.92 141.93 11.6K
12:16 141.98 142.00 141.93 141.94 4.5K
12:17 141.99 141.99 141.85 141.85 20.5K
12:18 141.85 141.92 141.85 141.87 6.5K
12:19 141.87 141.95 141.86 141.91 8.4K
12:20 141.86 141.91 141.86 141.86 8.7K
12:21 141.86 141.86 141.69 141.70 58.4K
12:22 141.70 141.73 141.65 141.65 25.0K
12:23 141.65 141.67 141.56 141.56 27.8K
12:24 141.56 141.58 141.51 141.53 34.8K
12:25 141.54 141.54 141.50 141.50 24.3K
12:26 141.50 141.53 141.50 141.51 30.0K
12:27 141.53 141.53 141.30 141.33 87.8K
12:28 141.39 141.39 141.26 141.30 46.9K
12:29 141.30 141.38 141.26 141.30 29.6K
12:30 141.26 141.30 141.15 141.23 36.1K
12:31 141.23 141.25 141.06 141.10 44.1K
12:32 141.13 141.20 141.10 141.20 17.9K
12:33 141.17 141.25 141.17 141.25 82.3K
12:34 141.29 141.30 141.20 141.27 54.1K
12:35 141.10 141.20 141.08 141.15 72.6K
12:36 141.18 141.20 141.10 141.13 88.3K
12:37 141.10 141.17 141.10 141.17 18.0K
12:38 141.14 141.15 141.06 141.13 27.9K
12:39 141.10 141.17 141.10 141.15 4.8K
12:40 141.15 141.17 141.15 141.16 20.2K
12:41 141.16 141.19 141.16 141.18 10.0K
12:42 141.20 141.21 141.11 141.15 68.4K
12:43 141.18 141.19 141.15 141.15 7.0K
12:44 141.16 141.23 141.16 141.23 15.9K
12:45 141.20 141.23 141.07 141.13 26.9K
12:46 141.10 141.25 141.10 141.11 40.8K
12:47 141.16 141.17 141.12 141.13 7.8K
12:48 141.18 141.24 141.06 141.19 83.5K
12:49 141.22 141.22 141.11 141.18 11.0K
12:50 141.19 141.59 141.19 141.51 120.2K
12:51 141.72 141.72 141.43 141.43 142.5K
12:52 141.43 141.47 141.40 141.41 5.2K
12:53 141.41 141.41 141.13 141.15 158.7K
12:54 141.22 141.28 141.07 141.07 77.3K
12:55 141.01 141.09 141.01 141.06 79.2K
12:56 141.12 141.38 141.12 141.31 5.1K
12:57 141.35 141.43 141.31 141.43 43.3K
12:58 141.42 141.47 141.35 141.35 4.4K
12:59 141.35 141.41 141.35 141.35 6.2K
13:00 141.35 141.47 141.35 141.47 13.6K
13:01 141.38 141.47 141.38 141.42 13.1K
13:02 141.41 141.53 141.41 141.50 10.0K
13:03 141.50 141.56 141.50 141.53 5.7K
13:04 141.56 141.61 141.51 141.61 17.5K
13:05 141.61 141.65 141.60 141.60 8.6K
13:06 141.60 141.65 141.60 141.61 12.0K
13:07 141.61 141.65 141.50 141.56 17.4K
13:08 141.70 141.74 141.65 141.71 19.1K
13:09 141.65 141.70 141.64 141.64 7.7K
13:10 141.70 141.70 141.64 141.70 6.2K
13:11 141.70 141.70 141.50 141.50 10.2K
13:12 141.58 141.58 141.50 141.50 9.8K
13:13 141.50 141.55 141.45 141.45 28.5K
13:14 141.41 141.45 141.35 141.44 19.9K
13:15 141.42 141.42 141.35 141.38 13.1K
13:16 141.41 141.43 141.40 141.43 6.4K
13:17 141.40 141.41 141.40 141.41 4.2K
13:18 141.45 141.45 141.40 141.43 7.1K
13:19 141.35 141.40 141.31 141.31 13.9K
13:20 141.30 141.40 141.30 141.40 8.0K
13:21 141.41 141.41 141.33 141.33 6.5K
13:22 141.33 141.39 141.33 141.35 10.3K
13:23 141.35 141.38 141.35 141.35 10.1K
13:24 141.35 141.37 141.31 141.35 15.5K
13:25 141.35 141.38 141.35 141.35 4.3K
13:26 141.35 141.40 141.35 141.39 8.0K
13:27 141.40 141.40 141.35 141.39 8.3K
13:28 141.40 141.40 141.35 141.35 7.8K
13:29 141.35 141.40 141.18 141.18 39.1K
13:30 141.11 141.17 141.02 141.02 71.4K
13:31 141.03 141.05 140.86 140.91 83.5K
13:32 140.91 141.00 140.86 140.86 44.7K
13:33 140.80 140.81 140.70 140.70 110.7K
13:34 140.63 140.63 140.30 140.35 148.8K
13:35 140.30 140.38 140.30 140.37 16.5K
13:36 140.42 140.60 140.42 140.60 19.2K
13:37 140.59 140.64 140.58 140.58 23.5K
13:38 140.60 140.60 140.44 140.45 44.1K
13:39 140.49 140.50 140.47 140.50 15.9K
13:40 140.49 140.55 140.49 140.52 5.6K
13:41 140.52 140.52 140.52 140.52 42.9K
13:42 140.52 140.58 140.52 140.53 9.8K
13:43 140.53 140.56 140.53 140.54 12.9K
13:44 140.58 140.58 140.51 140.55 6.7K
13:45 140.55 140.58 140.55 140.56 6.5K
13:46 140.59 140.60 140.58 140.59 4.4K
13:47 140.59 140.60 140.59 140.60 13.1K
13:48 140.59 140.60 140.58 140.59 15.7K
13:49 140.59 140.59 140.56 140.56 10.8K
13:50 140.56 140.57 140.55 140.55 6.2K
13:51 140.55 140.56 140.55 140.56 5.4K
13:52 140.55 140.56 140.50 140.50 6.9K
13:53 140.51 140.51 140.50 140.51 6.2K
13:54 140.51 140.51 140.50 140.50 8.0K
13:55 140.50 140.50 140.40 140.45 19.6K
13:56 140.40 140.45 140.40 140.45 6.3K
13:57 140.45 140.54 140.42 140.48 20.4K
13:58 140.48 140.48 140.45 140.45 5.6K
13:59 140.52 140.52 140.48 140.48 10.5K
14:00 140.52 140.60 140.48 140.60 3.7K
14:01 140.63 140.63 140.53 140.59 12.0K
14:02 140.60 140.60 140.51 140.52 6.8K
14:03 140.50 140.53 140.50 140.53 8.8K
14:04 140.50 140.53 140.50 140.52 7.6K
14:05 140.53 140.53 140.40 140.40 29.2K
14:06 140.40 140.46 140.40 140.46 26.3K
14:07 140.46 140.49 140.45 140.45 7.6K
14:08 140.49 140.49 140.34 140.34 9.5K
14:09 140.38 140.38 140.22 140.22 16.5K
14:10 140.24 140.30 140.24 140.30 51.2K
14:11 140.25 140.42 140.25 140.30 29.6K
14:12 140.36 140.39 140.31 140.36 5.5K
14:13 140.36 140.42 140.36 140.37 3.5K
14:14 140.36 140.40 140.36 140.39 10.6K
14:15 140.37 140.43 140.37 140.43 7.2K
14:16 140.43 140.47 140.43 140.44 6.1K
14:17 140.47 140.49 140.43 140.48 6.3K
14:18 140.49 140.49 140.40 140.44 10.0K
14:19 140.44 140.54 140.40 140.54 30.4K
14:20 140.48 140.48 140.45 140.45 30.7K
14:21 140.45 140.64 140.45 140.64 25.2K
14:22 140.60 140.64 140.60 140.61 5.9K
14:23 140.64 140.80 140.63 140.80 15.8K
14:24 140.80 140.84 140.75 140.83 23.5K
14:25 140.82 140.89 140.82 140.82 25.8K
14:26 140.84 140.88 140.84 140.88 4.4K
14:27 140.88 140.88 140.84 140.88 29.4K
14:28 140.88 140.88 140.85 140.87 10.0K
14:29 140.87 140.92 140.87 140.89 28.2K
14:30 140.89 140.91 140.89 140.91 17.9K
14:31 140.94 140.94 140.91 140.91 11.3K
14:32 140.93 140.94 140.90 140.91 7.8K
14:33 140.90 140.94 140.90 140.94 17.4K
14:34 140.93 140.94 140.92 140.92 11.9K
14:35 140.93 140.93 140.92 140.93 8.6K
14:36 140.93 140.94 140.93 140.94 9.0K
14:37 140.93 140.94 140.92 140.94 44.2K
14:38 140.94 140.94 140.91 140.92 13.0K
14:39 140.89 140.90 140.76 140.89 33.6K
14:40 140.84 140.88 140.82 140.86 8.2K
14:41 140.85 141.00 140.85 141.00 50.1K
14:42 140.94 140.97 140.90 140.97 12.9K
14:43 140.97 141.00 140.91 140.98 18.4K
14:44 140.99 140.99 140.89 140.98 43.2K
14:45 140.98 141.00 140.97 140.98 8.1K
14:46 140.98 141.01 140.97 140.97 35.6K
14:47 140.98 141.00 140.98 140.99 9.9K
14:48 140.98 141.00 140.98 140.99 25.8K
14:49 140.95 140.98 140.95 140.95 14.0K
14:50 140.95 140.95 140.85 140.92 38.6K
14:51 140.90 140.90 140.80 140.80 14.5K
14:52 140.85 140.89 140.79 140.89 36.3K
14:53 140.85 140.89 140.85 140.85 14.4K
14:54 140.85 140.85 140.82 140.84 8.2K
14:55 140.83 140.83 140.68 140.78 36.5K
14:56 140.78 140.79 140.74 140.78 40.4K
14:57 140.75 140.84 140.74 140.84 8.6K
14:58 140.86 140.94 140.79 140.79 50.7K
14:59 140.79 140.91 140.79 140.80 114.2K
15:00 140.85 140.85 140.78 140.84 27.2K
15:01 140.84 140.89 140.83 140.89 37.0K
15:02 140.88 140.89 140.87 140.87 13.8K
15:03 140.87 140.87 140.71 140.71 24.0K
15:04 140.71 140.75 140.71 140.74 27.7K
15:05 140.75 140.80 140.74 140.80 18.7K
15:06 140.80 140.95 140.79 140.89 84.7K
15:07 140.91 141.00 140.91 140.99 40.6K
15:08 141.00 141.03 140.90 140.94 217.3K
15:09 140.90 141.00 140.90 141.00 149.8K
15:10 140.93 140.97 140.89 140.94 97.8K
15:11 140.92 140.96 140.92 140.93 23.6K
15:12 140.96 141.00 140.94 141.00 11.9K
15:13 140.99 141.00 140.98 140.99 30.9K
15:14 141.00 141.00 140.98 140.99 26.6K
15:15 140.99 140.99 140.90 140.98 36.1K
15:16 140.98 140.99 140.90 140.94 45.8K
15:17 140.98 140.99 140.98 140.99 21.4K
15:18 140.98 140.98 140.83 140.91 40.7K
15:19 140.89 140.90 140.84 140.88 60.2K
15:20 140.89 140.89 140.63 140.66 105.6K
15:21 140.67 140.75 140.67 140.73 36.9K
15:22 140.75 140.85 140.68 140.81 53.4K
15:23 140.73 140.83 140.73 140.83 24.1K
15:24 140.82 140.82 140.73 140.80 48.1K
15:25 140.80 140.88 140.80 140.88 23.4K
15:26 140.87 140.93 140.87 140.92 56.4K
15:27 140.88 140.88 140.80 140.85 88.4K
15:28 140.85 140.88 140.81 140.85 35.5K
15:29 140.84 140.93 140.60 140.93 64.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし