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
09:07 141.45 141.45 141.45 141.45 39.6K
09:15 140.90 140.90 140.00 140.00 416.7K
09:16 139.21 139.30 138.95 139.15 243.4K
09:17 139.19 139.63 139.19 139.58 87.8K
09:18 139.49 139.64 139.46 139.53 128.5K
09:19 139.45 139.55 139.30 139.55 94.5K
09:20 139.50 139.54 139.35 139.54 84.7K
09:21 139.56 140.07 139.56 139.80 235.4K
09:22 139.80 139.86 139.62 139.62 66.6K
09:23 139.70 139.70 139.60 139.60 22.9K
09:24 139.67 139.67 139.41 139.52 84.0K
09:25 139.45 139.47 139.45 139.47 33.8K
09:26 139.47 139.50 139.41 139.49 57.0K
09:27 139.49 139.50 139.42 139.45 34.6K
09:28 139.46 139.46 139.39 139.42 29.6K
09:29 139.39 139.59 139.39 139.48 117.2K
09:30 139.45 139.57 139.45 139.57 10.1K
09:31 139.52 139.58 139.51 139.58 23.8K
09:32 139.59 139.85 139.59 139.82 47.3K
09:33 139.77 139.80 139.75 139.78 22.7K
09:34 139.85 139.98 139.79 139.98 53.7K
09:35 140.15 140.40 140.15 140.40 159.3K
09:36 140.38 140.40 140.07 140.07 24.4K
09:37 140.06 140.26 140.03 140.19 52.7K
09:38 140.21 140.21 140.05 140.19 14.2K
09:39 140.15 140.20 140.15 140.15 5.1K
09:40 140.15 140.22 140.15 140.21 15.5K
09:41 140.21 140.23 140.21 140.22 25.9K
09:42 140.32 140.32 140.17 140.22 34.9K
09:43 140.22 140.25 140.17 140.25 17.6K
09:44 140.25 140.25 140.20 140.24 4.1K
09:45 140.23 140.23 140.11 140.15 21.3K
09:46 140.11 140.40 140.11 140.24 56.0K
09:47 140.20 140.29 140.20 140.29 12.8K
09:48 140.25 140.30 140.25 140.25 19.9K
09:49 140.25 140.32 140.25 140.32 6.9K
09:50 140.50 140.65 140.43 140.59 71.1K
09:51 140.59 140.64 140.57 140.64 15.3K
09:52 140.62 140.98 140.62 140.98 57.4K
09:53 140.98 140.98 140.80 140.95 114.5K
09:54 141.00 141.00 140.90 140.95 38.2K
09:55 140.94 140.94 140.83 140.85 92.7K
09:56 140.85 141.08 140.85 141.08 90.8K
09:57 141.08 141.08 140.87 140.88 22.7K
09:58 140.88 141.00 140.88 140.94 15.1K
09:59 140.96 140.96 140.55 140.55 44.0K
10:00 140.54 140.54 140.40 140.45 44.9K
10:01 140.42 140.42 140.42 140.42 10.3K
10:02 140.44 140.45 139.80 139.82 181.0K
10:03 139.77 140.00 139.77 139.97 36.2K
10:04 139.96 139.96 139.82 139.83 26.7K
10:05 139.83 139.85 139.81 139.85 14.2K
10:06 139.85 139.88 139.81 139.88 20.6K
10:07 139.86 139.91 139.86 139.87 31.2K
10:08 139.81 139.83 139.81 139.83 27.0K
10:09 139.86 139.90 139.86 139.87 6.4K
10:10 139.90 139.90 139.87 139.89 3.4K
10:11 139.89 139.93 139.89 139.90 11.8K
10:12 139.90 139.96 139.90 139.90 8.8K
10:13 139.90 139.93 139.90 139.91 14.8K
10:14 139.91 139.97 139.83 139.83 30.9K
10:15 139.84 139.87 139.75 139.79 24.7K
10:16 139.79 139.79 139.75 139.75 7.5K
10:17 139.75 139.93 139.75 139.91 27.5K
10:18 139.92 139.97 139.79 139.79 19.0K
10:19 139.84 139.96 139.84 139.96 11.6K
10:20 139.96 140.05 139.96 140.00 55.3K
10:21 140.00 140.25 140.00 140.25 26.9K
10:22 140.34 140.36 140.25 140.35 14.1K
10:23 140.34 140.54 140.30 140.50 28.8K
10:24 140.50 140.55 140.46 140.50 39.9K
10:25 140.50 140.50 140.20 140.25 26.4K
10:26 140.31 140.46 140.26 140.45 49.7K
10:27 140.45 140.48 140.37 140.45 16.2K
10:28 140.45 140.46 140.36 140.46 21.0K
10:29 140.47 140.48 140.42 140.45 6.6K
10:30 140.45 140.49 140.30 140.30 46.9K
10:31 140.35 140.48 140.35 140.48 10.8K
10:32 140.48 140.53 140.48 140.53 4.9K
10:33 140.53 140.57 140.50 140.56 7.0K
10:34 140.57 140.60 140.52 140.52 27.7K
10:35 140.52 140.60 140.49 140.50 14.5K
10:36 140.55 140.59 140.43 140.55 19.2K
10:37 140.60 140.65 140.60 140.63 7.0K
10:38 140.65 140.65 140.61 140.63 26.5K
10:39 140.55 140.65 140.55 140.62 12.1K
10:40 140.62 140.65 140.57 140.64 11.3K
10:41 140.66 140.68 140.60 140.60 11.6K
10:42 140.60 140.60 140.52 140.56 13.9K
10:43 140.59 140.59 140.56 140.59 5.4K
10:44 140.57 140.57 140.50 140.50 23.7K
10:45 140.50 140.65 140.50 140.65 22.7K
10:46 140.63 140.64 140.63 140.63 2.4K
10:47 140.63 140.64 140.58 140.62 14.8K
10:48 140.64 140.64 140.62 140.62 4.4K
10:49 140.62 140.64 140.62 140.62 7.2K
10:50 140.62 140.64 140.62 140.62 3.3K
10:51 140.62 140.69 140.62 140.69 16.9K
10:52 140.65 140.69 140.65 140.65 2.8K
10:53 140.69 140.69 140.65 140.69 15.2K
10:54 140.69 140.70 140.69 140.69 6.2K
10:55 140.69 140.73 140.69 140.69 4.4K
10:56 140.70 140.70 140.65 140.65 18.5K
10:57 140.65 140.71 140.65 140.65 3.1K
10:58 140.69 140.69 140.65 140.69 6.7K
10:59 140.70 140.70 140.62 140.65 7.3K
11:00 140.68 140.69 140.65 140.69 6.9K
11:01 140.65 140.69 140.65 140.65 6.7K
11:02 140.65 140.69 140.65 140.69 4.1K
11:03 140.65 140.69 140.65 140.65 2.7K
11:04 140.65 140.69 140.65 140.68 4.9K
11:05 140.68 140.71 140.68 140.71 32.3K
11:06 140.71 140.72 140.68 140.70 17.8K
11:07 140.70 140.72 140.68 140.70 4.6K
11:08 140.70 140.70 140.67 140.70 6.6K
11:09 140.70 140.74 140.70 140.72 5.9K
11:10 140.74 140.74 140.72 140.72 3.2K
11:11 140.74 140.74 140.70 140.71 6.2K
11:12 140.72 140.76 140.71 140.71 4.4K
11:13 140.71 140.72 140.71 140.72 2.7K
11:14 140.72 140.74 140.69 140.73 14.8K
11:15 140.73 140.73 140.73 140.73 4.4K
11:16 140.73 140.74 140.73 140.73 7.3K
11:17 140.73 140.74 140.73 140.73 5.8K
11:18 140.73 140.73 140.70 140.70 8.8K
11:19 140.73 140.73 140.68 140.68 6.1K
11:20 140.68 140.68 140.68 140.68 6.7K
11:21 140.68 140.70 140.60 140.66 9.7K
11:22 140.66 140.67 140.66 140.66 5.1K
11:23 140.66 140.85 140.59 140.72 84.8K
11:24 140.80 140.89 140.74 140.82 15.0K
11:25 140.80 141.15 140.80 141.15 91.4K
11:26 141.13 141.19 141.12 141.18 48.7K
11:27 141.20 141.20 141.04 141.09 23.2K
11:28 141.04 141.04 140.99 141.03 22.1K
11:29 141.00 141.33 141.00 141.33 67.5K
11:30 141.23 141.40 141.23 141.30 80.0K
11:31 141.35 141.60 141.35 141.50 89.2K
11:32 141.56 141.56 141.50 141.55 16.3K
11:33 141.50 141.50 141.37 141.43 24.1K
11:34 141.37 141.43 141.26 141.31 20.8K
11:35 141.21 141.30 141.20 141.28 9.4K
11:36 141.25 141.25 141.15 141.16 25.5K
11:37 141.16 141.20 141.16 141.16 9.1K
11:38 141.20 141.20 141.10 141.14 9.5K
11:39 141.10 141.17 141.10 141.17 32.0K
11:40 141.17 141.22 141.15 141.22 5.3K
11:41 141.22 141.54 141.22 141.49 71.1K
11:42 141.50 141.50 141.43 141.45 13.0K
11:43 141.47 141.49 141.43 141.43 10.7K
11:44 141.45 141.58 141.45 141.58 42.4K
11:45 141.53 141.53 141.40 141.40 29.7K
11:46 141.35 141.46 141.35 141.46 19.7K
11:47 141.42 141.54 141.42 141.53 14.5K
11:48 141.55 141.55 141.50 141.54 9.5K
11:49 141.55 141.55 141.50 141.55 9.2K
11:50 141.54 141.54 141.45 141.50 10.0K
11:51 141.49 141.49 141.45 141.48 9.9K
11:52 141.48 141.48 141.40 141.40 15.1K
11:53 141.40 141.43 141.35 141.35 22.5K
11:54 141.38 141.40 141.38 141.40 5.4K
11:55 141.40 141.40 141.38 141.40 7.8K
11:56 141.38 141.40 141.38 141.40 13.1K
11:57 141.35 141.36 141.22 141.30 25.6K
11:58 141.29 141.29 141.17 141.17 10.0K
11:59 141.17 141.21 141.17 141.21 7.7K
12:00 141.23 141.29 141.23 141.27 7.6K
12:01 141.27 141.29 141.27 141.27 11.0K
12:02 141.20 141.29 141.20 141.27 27.5K
12:03 141.20 141.27 141.20 141.26 7.6K
12:04 141.18 141.20 141.15 141.15 12.6K
12:05 141.18 141.20 141.15 141.15 7.7K
12:06 141.15 141.18 141.15 141.18 6.1K
12:07 141.17 141.18 141.15 141.15 11.5K
12:08 141.15 141.17 140.88 140.88 76.0K
12:09 140.90 140.90 140.75 140.75 12.2K
12:10 140.80 140.82 140.78 140.78 4.2K
12:11 140.80 140.80 140.70 140.70 10.8K
12:12 140.70 140.77 140.65 140.66 17.1K
12:13 140.66 140.80 140.65 140.65 37.6K
12:14 140.65 140.74 140.65 140.67 4.5K
12:15 140.65 140.70 140.60 140.60 10.1K
12:16 140.62 140.81 140.62 140.78 13.9K
12:17 140.72 140.85 140.67 140.75 15.9K
12:18 140.81 140.97 140.80 140.95 15.0K
12:19 140.81 140.86 140.75 140.86 11.8K
12:20 140.86 140.97 140.86 140.88 6.0K
12:21 140.88 140.93 140.79 140.82 22.6K
12:22 140.79 140.88 140.79 140.82 5.5K
12:23 140.82 140.88 140.82 140.88 6.2K
12:24 140.82 140.88 140.82 140.84 12.6K
12:25 140.84 140.99 140.84 140.95 23.8K
12:26 140.99 141.03 140.98 140.99 20.6K
12:27 140.99 141.04 140.99 141.01 10.4K
12:28 141.01 141.04 141.00 141.00 6.7K
12:29 140.99 141.00 140.92 140.95 8.1K
12:30 140.95 141.00 140.95 140.95 6.9K
12:31 140.95 140.98 140.92 140.95 11.5K
12:32 140.95 140.99 140.95 140.96 5.9K
12:33 140.99 140.99 140.96 140.96 6.0K
12:34 140.96 140.99 140.96 140.96 15.1K
12:35 140.98 141.00 140.98 141.00 4.6K
12:36 141.08 141.11 141.04 141.07 42.3K
12:37 141.07 141.12 141.07 141.08 6.2K
12:38 141.08 141.15 141.08 141.15 8.3K
12:39 141.10 141.15 141.10 141.10 9.1K
12:40 141.15 141.15 141.10 141.10 5.8K
12:41 141.10 141.15 141.10 141.15 10.2K
12:42 141.14 141.15 141.10 141.10 13.3K
12:43 141.15 141.17 141.07 141.17 20.2K
12:44 141.14 141.15 141.10 141.10 14.6K
12:45 141.14 141.14 141.03 141.05 8.2K
12:46 141.05 141.09 141.02 141.05 7.1K
12:47 141.05 141.09 141.05 141.09 6.2K
12:48 141.09 141.09 141.03 141.03 11.1K
12:49 141.08 141.08 141.03 141.03 13.1K
12:50 141.05 141.07 141.00 141.07 11.4K
12:51 141.05 141.07 141.05 141.05 9.4K
12:52 141.05 141.05 140.96 141.00 14.3K
12:53 140.96 141.00 140.82 140.96 39.6K
12:54 140.97 140.97 140.91 140.95 5.3K
12:55 140.94 140.94 140.78 140.91 9.2K
12:56 140.90 140.93 140.90 140.93 8.4K
12:57 140.91 140.93 140.91 140.91 6.6K
12:58 140.93 140.93 140.91 140.91 8.0K
12:59 140.91 140.93 140.91 140.91 9.7K
13:00 140.91 140.93 140.89 140.89 21.2K
13:01 140.88 140.88 140.73 140.82 7.5K
13:02 140.82 140.85 140.74 140.74 8.0K
13:03 140.75 140.78 140.70 140.78 10.4K
13:04 140.74 140.79 140.74 140.74 6.3K
13:05 140.74 140.80 140.70 140.72 10.8K
13:06 140.73 140.80 140.72 140.80 5.7K
13:07 140.79 140.80 140.72 140.72 9.1K
13:08 140.77 140.82 140.70 140.79 9.3K
13:09 140.79 140.79 140.70 140.75 9.4K
13:10 140.75 140.75 140.70 140.73 12.9K
13:11 140.73 140.76 140.73 140.73 5.4K
13:12 140.76 140.78 140.64 140.64 8.5K
13:13 140.72 140.72 140.64 140.64 8.4K
13:14 140.64 140.68 140.59 140.68 9.9K
13:15 140.59 140.67 140.59 140.65 12.0K
13:16 140.68 140.68 140.60 140.60 16.4K
13:17 140.55 140.60 140.35 140.35 284.1K
13:18 140.35 140.35 140.20 140.24 27.0K
13:19 140.24 140.24 140.12 140.12 32.6K
13:20 140.12 140.15 140.08 140.15 8.8K
13:21 140.15 140.20 140.07 140.18 5.7K
13:22 140.18 140.25 140.18 140.18 8.5K
13:23 140.18 140.36 140.18 140.36 34.7K
13:24 140.40 140.50 140.38 140.38 39.7K
13:25 140.49 140.49 140.38 140.38 8.7K
13:26 140.38 140.40 140.35 140.39 7.3K
13:27 140.36 140.40 140.36 140.39 8.7K
13:28 140.40 140.40 140.39 140.40 10.1K
13:29 140.40 140.43 140.39 140.40 18.0K
13:30 140.46 140.46 140.40 140.40 5.9K
13:31 140.40 140.46 140.37 140.42 11.7K
13:32 140.42 140.47 140.42 140.46 6.4K
13:33 140.44 140.44 140.38 140.43 38.3K
13:34 140.43 140.45 140.39 140.41 7.1K
13:35 140.41 140.44 140.37 140.42 9.3K
13:36 140.47 140.47 140.42 140.45 7.9K
13:37 140.45 140.50 140.45 140.46 10.4K
13:38 140.50 140.50 140.46 140.46 9.2K
13:39 140.48 140.50 140.45 140.48 9.4K
13:40 140.48 140.48 140.45 140.45 8.8K
13:41 140.48 140.50 140.45 140.50 11.6K
13:42 140.49 140.50 140.49 140.49 12.1K
13:43 140.50 140.50 140.47 140.48 14.2K
13:44 140.50 140.50 140.48 140.50 8.4K
13:45 140.50 140.50 140.47 140.49 7.9K
13:46 140.18 140.30 140.18 140.30 180.6K
13:47 140.30 140.35 140.25 140.30 7.6K
13:48 140.30 140.35 140.30 140.30 6.3K
13:49 140.32 140.35 140.30 140.30 9.0K
13:50 140.30 140.35 140.24 140.35 7.7K
13:51 140.32 140.34 140.32 140.32 7.6K
13:52 140.32 140.34 140.30 140.33 10.1K
13:53 140.32 140.34 140.29 140.29 9.5K
13:54 140.29 140.31 140.29 140.31 6.9K
13:55 140.30 140.45 140.30 140.42 13.6K
13:56 140.36 140.40 140.36 140.40 14.8K
13:57 140.42 140.43 140.40 140.42 14.3K
13:58 140.44 140.44 140.31 140.31 9.5K
13:59 140.35 140.35 140.21 140.25 12.4K
14:00 140.25 140.26 140.14 140.14 7.8K
14:01 140.14 140.19 140.14 140.17 13.3K
14:02 140.17 140.20 140.14 140.14 5.9K
14:03 140.15 140.17 140.00 140.00 30.7K
14:04 140.05 140.10 140.00 140.05 101.0K
14:05 140.05 140.22 140.02 140.09 18.7K
14:06 140.16 140.23 140.13 140.18 8.6K
14:07 140.18 140.20 140.09 140.18 14.0K
14:08 140.19 140.25 140.10 140.25 15.7K
14:09 140.29 140.30 140.25 140.26 5.5K
14:10 140.26 140.30 140.25 140.25 4.8K
14:11 140.25 140.29 140.25 140.25 7.7K
14:12 140.25 140.25 140.20 140.25 17.5K
14:13 140.23 140.26 140.20 140.26 11.8K
14:14 140.30 140.30 140.25 140.25 6.7K
14:15 140.28 140.37 140.25 140.36 36.6K
14:16 140.31 140.40 140.31 140.37 9.4K
14:17 140.32 140.38 140.31 140.36 26.6K
14:18 140.36 140.40 140.31 140.31 9.5K
14:19 140.31 140.34 140.31 140.33 8.6K
14:20 140.33 140.35 140.31 140.33 14.2K
14:21 140.31 140.31 140.20 140.20 21.4K
14:22 140.21 140.30 140.21 140.30 11.5K
14:23 140.29 140.33 140.29 140.33 12.5K
14:24 140.33 140.36 140.33 140.36 7.6K
14:25 140.36 140.37 140.36 140.36 9.4K
14:26 140.36 140.40 140.36 140.40 6.6K
14:27 140.40 140.42 140.38 140.41 13.7K
14:28 140.41 140.43 140.40 140.40 6.1K
14:29 140.40 140.42 140.39 140.40 7.5K
14:30 140.40 140.42 140.32 140.40 42.1K
14:31 140.33 140.33 140.16 140.17 37.3K
14:32 140.16 140.19 140.15 140.17 6.7K
14:33 140.15 140.19 140.15 140.19 9.4K
14:34 140.19 140.19 140.05 140.05 17.4K
14:35 140.02 140.08 140.02 140.05 12.0K
14:36 140.10 140.10 140.05 140.05 8.3K
14:37 140.08 140.08 140.03 140.03 5.1K
14:38 140.04 140.05 140.03 140.05 13.0K
14:39 140.05 140.06 140.02 140.05 11.0K
14:40 140.07 140.07 139.95 139.95 31.6K
14:41 139.88 140.00 139.88 139.98 35.2K
14:42 140.00 140.00 139.99 140.00 5.8K
14:43 140.00 140.00 139.98 140.00 11.8K
14:44 140.00 140.00 139.95 139.95 31.3K
14:45 139.97 139.97 139.90 139.95 36.3K
14:46 139.95 139.96 139.95 139.95 7.2K
14:47 139.95 139.99 139.95 139.97 19.8K
14:48 139.97 139.99 139.90 139.93 13.8K
14:49 139.98 140.00 139.89 139.90 13.3K
14:50 139.98 140.00 139.98 139.98 18.5K
14:51 139.98 139.99 139.98 139.98 7.7K
14:52 139.99 140.00 139.98 139.99 19.9K
14:53 139.99 140.00 139.99 139.99 8.8K
14:54 140.00 140.00 139.99 140.00 9.0K
14:55 139.99 140.00 139.99 139.99 11.9K
14:56 139.99 140.00 139.99 139.99 12.9K
14:57 140.00 140.00 139.99 140.00 72.4K
14:58 139.99 140.00 139.99 139.99 24.8K
14:59 139.96 139.96 139.91 139.92 22.8K
15:00 139.96 140.00 139.92 140.00 20.7K
15:01 140.00 140.00 139.96 140.00 10.7K
15:02 140.00 140.00 139.99 140.00 21.3K
15:03 139.99 140.00 139.99 140.00 27.4K
15:04 139.96 140.00 139.95 139.98 15.8K
15:05 140.00 140.00 139.98 139.99 36.4K
15:06 140.00 140.00 139.98 139.99 25.0K
15:07 139.99 140.00 139.95 139.98 43.5K
15:08 139.99 139.99 139.95 139.98 24.7K
15:09 139.98 140.16 139.98 140.16 190.1K
15:10 140.31 140.49 140.31 140.33 106.4K
15:11 140.32 140.32 140.20 140.24 41.4K
15:12 140.25 140.25 140.19 140.25 17.2K
15:13 140.00 140.00 139.99 140.00 74.5K
15:14 140.00 140.00 139.94 140.00 39.8K
15:15 140.00 140.00 140.00 140.00 19.8K
15:16 140.00 140.00 139.95 140.00 41.2K
15:17 140.00 140.00 139.94 140.00 55.6K
15:18 139.99 140.00 139.96 139.99 53.0K
15:19 139.99 140.00 139.94 139.99 47.9K
15:20 139.99 140.00 139.99 140.00 85.0K
15:21 140.00 140.00 139.99 139.99 16.1K
15:22 140.00 140.00 139.99 139.99 65.0K
15:23 139.99 140.00 139.98 140.00 49.0K
15:24 140.00 140.00 139.80 139.89 186.8K
15:25 139.90 140.00 139.89 140.00 23.5K
15:26 140.00 140.00 140.00 140.00 50.6K
15:27 139.99 140.00 139.97 139.97 29.1K
15:28 139.97 140.00 139.86 139.99 57.9K
15:29 140.00 140.01 139.90 140.01 50.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし