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
09:07 139.40 139.40 139.40 139.40 25.3K
09:15 139.08 139.67 139.08 139.36 109.7K
09:16 139.35 139.47 139.06 139.36 106.1K
09:17 139.44 139.68 139.44 139.68 55.7K
09:18 139.69 139.76 139.67 139.68 52.7K
09:19 139.98 139.98 139.64 139.87 84.4K
09:20 139.78 139.88 139.65 139.88 35.9K
09:21 139.88 139.88 139.75 139.78 46.5K
09:22 139.77 139.77 139.55 139.57 29.1K
09:23 139.57 139.70 139.56 139.63 24.9K
09:24 139.59 139.65 139.50 139.61 26.5K
09:25 139.60 139.64 139.59 139.62 17.6K
09:26 139.63 139.63 139.50 139.55 18.4K
09:27 139.55 139.57 139.51 139.54 12.0K
09:28 139.87 139.98 139.74 139.80 88.7K
09:29 139.80 139.80 139.71 139.74 11.2K
09:30 139.69 139.76 139.54 139.63 77.2K
09:31 139.61 139.70 139.50 139.50 85.1K
09:32 139.57 139.57 139.50 139.50 54.1K
09:33 139.54 139.54 139.45 139.45 13.7K
09:34 139.48 139.48 139.34 139.38 30.4K
09:35 139.39 139.39 139.25 139.31 19.9K
09:36 139.30 139.30 139.13 139.13 23.6K
09:37 139.13 139.18 139.10 139.14 19.0K
09:38 139.10 139.29 139.10 139.26 22.0K
09:39 139.30 139.30 139.20 139.20 21.2K
09:40 139.11 139.22 139.10 139.22 14.4K
09:41 139.16 139.24 139.12 139.12 33.8K
09:42 139.12 139.12 139.10 139.11 18.1K
09:43 139.12 139.12 139.01 139.07 28.9K
09:44 139.07 139.07 138.93 138.93 95.3K
09:45 138.96 139.13 138.90 139.09 43.4K
09:46 139.11 139.11 139.04 139.08 35.3K
09:47 139.08 139.08 138.94 138.94 38.1K
09:48 138.95 139.00 138.94 138.95 19.8K
09:49 138.90 138.99 138.90 138.95 7.2K
09:50 138.95 139.05 138.65 138.68 87.9K
09:51 138.53 138.53 138.44 138.48 82.6K
09:52 138.49 138.59 138.48 138.59 18.9K
09:53 138.67 138.76 138.67 138.74 46.5K
09:54 138.80 139.47 138.80 139.45 75.4K
09:55 139.54 139.59 139.42 139.59 90.3K
09:56 139.64 139.97 139.64 139.97 196.6K
09:57 139.94 140.00 139.94 139.96 112.3K
09:58 140.00 140.06 139.88 139.94 128.2K
09:59 139.97 140.00 139.95 139.99 39.6K
10:00 139.99 140.00 139.84 139.85 81.4K
10:01 139.85 139.95 139.85 139.95 15.8K
10:02 139.96 140.00 139.87 139.87 53.6K
10:03 139.97 139.97 139.92 139.95 12.4K
10:04 139.95 139.95 139.92 139.92 28.0K
10:05 139.92 140.10 139.92 140.10 62.5K
10:06 140.06 140.10 140.04 140.10 21.9K
10:07 140.09 140.20 140.05 140.19 52.4K
10:08 140.15 140.28 140.13 140.28 48.8K
10:09 140.31 140.36 140.21 140.21 36.6K
10:10 140.24 140.30 140.12 140.12 32.6K
10:11 140.16 140.25 140.16 140.25 16.6K
10:12 140.23 140.23 140.16 140.20 14.3K
10:13 140.20 140.20 140.04 140.10 16.6K
10:14 140.10 140.19 140.08 140.10 20.4K
10:15 140.08 140.08 140.02 140.05 30.0K
10:16 140.05 140.05 140.00 140.00 24.9K
10:17 139.97 140.00 139.90 139.90 78.7K
10:18 139.90 140.00 139.90 139.97 58.0K
10:19 139.99 140.00 139.98 139.99 150.7K
10:20 139.99 140.02 139.99 140.00 476.4K
10:21 139.98 139.99 139.93 139.98 13.8K
10:22 140.05 140.10 140.00 140.00 148.2K
10:23 140.01 140.01 140.00 140.01 23.7K
10:24 140.00 140.00 139.99 139.99 29.4K
10:25 139.99 140.00 139.99 139.99 47.8K
10:26 140.00 140.00 139.98 140.00 101.4K
10:27 140.00 140.00 139.99 139.99 54.4K
10:28 140.00 140.00 140.00 140.00 148.3K
10:29 139.99 139.99 139.85 139.85 55.5K
10:30 139.85 139.85 139.75 139.75 53.6K
10:31 139.78 139.78 139.75 139.78 22.7K
10:32 139.78 139.80 139.76 139.79 27.2K
10:33 139.79 139.80 139.79 139.79 47.8K
10:34 139.79 139.84 139.79 139.81 104.0K
10:35 139.83 139.84 139.81 139.84 121.0K
10:36 140.08 140.22 139.97 139.98 140.3K
10:37 140.00 140.10 139.97 140.08 24.5K
10:38 140.10 140.10 140.04 140.04 18.4K
10:39 140.00 140.05 139.87 139.92 41.1K
10:40 139.90 140.04 139.90 140.04 58.3K
10:41 140.04 140.07 139.93 139.93 94.8K
10:42 139.98 140.00 139.95 139.95 132.5K
10:43 139.95 140.00 139.95 140.00 22.4K
10:44 139.99 140.00 139.99 140.00 44.9K
10:45 140.00 140.00 139.99 140.00 161.2K
10:46 140.00 140.01 139.99 140.00 17.9K
10:47 140.01 140.25 139.95 140.25 176.9K
10:48 140.18 140.28 140.07 140.10 65.7K
10:49 140.07 140.10 140.07 140.07 7.7K
10:50 140.07 140.08 140.07 140.08 7.8K
10:51 140.11 140.11 140.05 140.07 8.5K
10:52 140.05 140.05 139.90 139.90 113.6K
10:53 139.90 140.00 139.90 139.98 125.5K
10:54 139.99 140.00 139.99 139.99 9.7K
10:55 139.98 139.98 139.79 139.91 27.4K
10:56 139.91 140.04 139.91 140.00 24.8K
10:57 140.00 140.11 140.00 140.11 41.3K
10:58 140.04 140.19 140.04 140.05 37.2K
10:59 140.00 140.00 139.92 139.94 235.4K
11:00 140.00 140.03 139.99 139.99 28.1K
11:01 139.95 139.98 139.95 139.95 8.7K
11:02 139.95 139.97 139.95 139.95 21.5K
11:03 139.96 140.01 139.96 140.00 16.2K
11:04 140.00 140.01 140.00 140.00 29.3K
11:05 140.01 140.02 140.01 140.02 6.6K
11:06 140.01 140.02 140.00 140.00 34.1K
11:07 140.00 140.00 139.98 139.99 20.6K
11:08 139.99 140.00 139.98 139.99 4.1K
11:09 139.99 140.00 139.98 139.98 36.5K
11:10 139.98 139.99 139.98 139.98 6.7K
11:11 139.98 140.00 139.98 140.00 6.6K
11:12 139.99 140.00 139.99 139.99 33.0K
11:13 139.99 140.00 139.99 140.00 17.0K
11:14 139.99 140.00 139.99 140.00 20.7K
11:15 139.99 140.00 139.99 139.99 60.6K
11:16 140.00 140.00 139.99 140.00 98.2K
11:17 139.99 140.00 139.99 139.99 43.3K
11:18 139.99 140.00 139.99 140.00 74.8K
11:19 140.00 140.00 139.99 140.00 96.6K
11:20 140.00 140.00 139.99 139.99 21.1K
11:21 140.00 140.15 139.99 139.99 362.4K
11:22 139.94 140.01 139.94 140.00 66.8K
11:23 140.04 140.05 140.00 140.05 4.9K
11:24 140.04 140.09 140.04 140.05 16.1K
11:25 140.00 140.04 139.98 140.03 44.8K
11:26 140.03 140.03 139.98 139.99 8.8K
11:27 139.99 140.00 139.95 139.99 31.1K
11:28 139.94 140.01 139.94 140.01 39.5K
11:29 140.00 140.00 140.00 140.00 54.0K
11:30 140.00 140.03 139.96 139.96 20.8K
11:31 139.96 140.00 139.96 140.00 6.7K
11:32 139.99 140.00 139.99 139.99 15.5K
11:33 140.01 140.09 140.00 140.07 25.1K
11:34 140.07 140.10 140.00 140.07 76.6K
11:35 140.01 140.07 139.99 140.00 50.4K
11:36 140.00 140.00 139.99 139.99 10.4K
11:37 140.00 140.00 139.99 139.99 284.9K
11:38 139.99 140.00 139.99 140.00 21.1K
11:39 139.99 140.00 139.99 140.00 369.7K
11:40 139.99 140.00 139.99 139.99 10.9K
11:41 140.00 140.00 139.99 140.00 28.7K
11:42 139.99 140.00 139.99 140.00 15.1K
11:43 139.99 140.00 139.99 139.99 24.5K
11:44 139.99 140.00 139.99 139.99 12.7K
11:45 139.99 140.00 139.99 139.99 29.4K
11:46 139.99 140.00 139.99 139.99 12.8K
11:47 139.99 140.00 139.99 139.99 27.6K
11:48 140.00 140.00 139.99 139.99 12.4K
11:49 139.99 140.00 139.99 140.00 25.1K
11:50 139.99 140.00 139.99 139.99 14.5K
11:51 139.99 140.00 139.99 140.00 25.7K
11:52 139.99 140.00 139.99 140.00 18.2K
11:53 139.99 140.00 139.99 140.00 17.1K
11:54 140.00 140.00 139.99 140.00 28.8K
11:55 139.99 140.00 139.99 140.00 12.0K
11:56 139.99 140.00 139.99 140.00 42.3K
11:57 139.99 140.00 139.99 139.99 23.5K
11:58 139.99 140.00 139.96 139.96 35.4K
11:59 139.96 139.97 139.96 139.96 8.1K
12:00 139.96 139.97 139.87 139.92 37.2K
12:01 139.92 139.92 139.88 139.91 26.9K
12:02 139.91 139.96 139.91 139.94 11.5K
12:03 139.94 139.95 139.81 139.81 34.7K
12:04 139.80 139.93 139.80 139.92 11.4K
12:05 139.91 139.92 139.91 139.91 18.6K
12:06 139.94 139.95 139.92 139.95 13.7K
12:07 139.94 139.98 139.83 139.83 37.7K
12:08 139.91 139.98 139.91 139.95 28.9K
12:09 139.95 139.99 139.95 139.99 13.4K
12:10 139.98 139.99 139.98 139.98 20.0K
12:11 139.98 139.99 139.98 139.99 18.4K
12:12 139.98 140.00 139.98 139.98 20.5K
12:13 139.99 139.99 139.98 139.99 65.3K
12:14 139.92 139.98 139.90 139.98 68.9K
12:15 139.96 139.98 139.96 139.96 6.8K
12:16 139.97 139.98 139.97 139.97 32.8K
12:17 139.94 139.96 139.90 139.91 37.6K
12:18 139.91 139.95 139.91 139.93 10.9K
12:19 139.94 139.97 139.93 139.97 66.0K
12:20 139.93 139.94 139.93 139.93 31.9K
12:21 139.93 139.94 139.90 139.90 48.3K
12:22 139.85 139.90 139.85 139.90 11.4K
12:23 139.88 139.94 139.88 139.93 23.8K
12:24 139.94 139.98 139.93 139.93 15.9K
12:25 139.93 139.94 139.93 139.93 30.1K
12:26 139.92 139.92 139.90 139.90 25.6K
12:27 139.90 139.93 139.90 139.93 34.3K
12:28 139.93 139.93 139.92 139.92 14.3K
12:29 139.92 139.93 139.86 139.93 75.8K
12:30 139.92 139.92 139.91 139.92 8.1K
12:31 139.91 139.92 139.90 139.90 24.8K
12:32 139.91 139.93 139.89 139.89 27.4K
12:33 139.87 139.90 139.86 139.88 12.0K
12:34 139.88 139.95 139.88 139.94 59.5K
12:35 139.94 139.95 139.94 139.94 8.6K
12:36 139.94 139.96 139.94 139.96 16.2K
12:37 139.96 139.98 139.96 139.98 20.2K
12:38 139.97 139.98 139.97 139.97 14.2K
12:39 139.97 140.00 139.90 139.90 232.7K
12:40 139.91 139.93 139.90 139.93 13.7K
12:41 139.93 139.99 139.93 139.99 42.1K
12:42 139.99 140.00 139.99 139.99 30.4K
12:43 139.99 140.00 139.99 139.99 12.3K
12:44 139.99 140.00 139.99 139.99 38.0K
12:45 140.00 140.00 139.99 139.99 25.6K
12:46 140.00 140.00 139.99 140.00 23.3K
12:47 139.99 140.00 139.99 139.99 34.6K
12:48 139.99 140.11 139.99 140.01 219.3K
12:49 140.01 140.02 140.00 140.00 28.2K
12:50 140.04 140.07 140.00 140.01 28.7K
12:51 140.01 140.13 140.01 140.05 97.4K
12:52 140.05 140.10 140.01 140.02 12.7K
12:53 140.01 140.01 139.96 139.96 23.5K
12:54 140.00 140.06 140.00 140.00 26.1K
12:55 140.00 140.07 140.00 140.02 23.4K
12:56 140.04 140.07 140.04 140.04 7.6K
12:57 140.04 140.05 140.04 140.05 10.4K
12:58 140.05 140.05 139.99 140.00 20.1K
12:59 139.99 139.99 139.88 139.92 14.4K
13:00 139.92 139.95 139.91 139.95 14.4K
13:01 139.95 140.01 139.95 140.00 520.1K
13:02 140.00 140.00 139.95 139.95 19.7K
13:03 139.95 140.06 139.95 140.06 19.8K
13:04 140.02 140.02 139.96 140.00 5.0K
13:05 139.99 140.00 139.99 139.99 10.1K
13:06 140.00 140.00 139.97 139.97 26.0K
13:07 140.00 140.00 139.97 140.00 25.9K
13:08 140.00 140.00 139.99 140.00 11.9K
13:09 140.00 140.00 139.99 140.00 25.9K
13:10 140.00 140.00 139.99 139.99 27.3K
13:11 139.99 140.00 139.99 140.00 10.2K
13:12 140.00 140.00 139.99 139.99 14.0K
13:13 140.00 140.00 139.99 140.00 16.7K
13:14 139.99 140.00 139.99 139.99 22.3K
13:15 139.99 140.00 139.99 140.00 40.3K
13:16 139.99 140.00 139.95 139.95 15.8K
13:17 139.95 139.96 139.95 139.95 10.1K
13:18 139.96 139.96 139.95 139.95 12.9K
13:19 139.95 139.99 139.95 139.96 24.7K
13:20 139.99 140.00 139.96 139.97 6.1K
13:21 139.97 140.00 139.97 140.00 13.1K
13:22 139.98 140.00 139.97 139.98 10.0K
13:23 139.98 140.00 139.98 139.99 18.5K
13:24 140.00 140.00 139.98 140.00 29.8K
13:25 139.99 140.00 139.99 140.00 5.8K
13:26 139.99 140.00 139.99 140.00 40.4K
13:27 140.00 140.01 139.99 140.00 72.1K
13:28 140.00 140.00 139.94 140.00 35.0K
13:29 140.00 140.00 139.99 139.99 21.5K
13:30 139.99 140.03 139.99 140.00 44.3K
13:31 140.00 140.00 140.00 140.00 26.0K
13:32 140.01 140.01 139.99 139.99 36.8K
13:33 139.99 140.00 139.90 139.90 33.6K
13:34 139.92 139.95 139.90 139.91 6.8K
13:35 139.92 140.01 139.92 140.00 40.7K
13:36 140.01 140.01 139.95 139.98 9.1K
13:37 140.00 140.00 139.98 140.00 25.6K
13:38 140.00 140.04 139.98 140.02 19.0K
13:39 140.02 140.02 139.98 139.98 35.4K
13:40 139.99 140.01 139.98 139.99 4.9K
13:41 139.99 140.01 139.99 140.00 90.6K
13:42 140.00 140.01 140.00 140.01 24.6K
13:43 140.01 140.07 140.01 140.07 15.3K
13:44 140.07 140.07 140.00 140.00 50.0K
13:45 140.00 140.01 140.00 140.01 61.1K
13:46 140.00 140.02 139.93 139.93 27.3K
13:47 139.99 140.02 139.98 140.00 54.1K
13:48 140.00 140.00 139.98 139.98 39.6K
13:49 139.98 140.02 139.98 140.00 22.5K
13:50 140.00 140.02 140.00 140.00 47.6K
13:51 140.00 140.01 140.00 140.01 107.4K
13:52 140.00 140.04 140.00 140.00 50.7K
13:53 140.00 140.01 140.00 140.00 25.8K
13:54 140.00 140.00 139.98 139.98 20.7K
13:55 140.00 140.10 140.00 140.03 55.4K
13:56 140.02 140.02 140.00 140.00 92.3K
13:57 139.97 140.00 139.96 139.98 20.7K
13:58 139.99 140.01 139.98 140.00 22.3K
13:59 140.00 140.00 140.00 140.00 23.8K
14:00 140.00 140.00 139.99 140.00 13.0K
14:01 140.01 140.01 139.95 139.96 260.1K
14:02 139.98 139.98 139.95 139.95 33.7K
14:03 139.95 139.96 139.92 139.95 10.0K
14:04 139.95 139.99 139.95 139.99 13.9K
14:05 139.99 140.00 139.99 139.99 82.4K
14:06 139.99 140.00 139.45 139.47 400.0K
14:07 139.45 139.65 139.29 139.65 301.3K
14:08 139.68 139.90 139.68 139.76 648.5K
14:09 139.78 139.85 139.73 139.78 14.4K
14:10 139.78 139.81 139.78 139.80 69.3K
14:11 139.80 139.85 139.80 139.83 7.8K
14:12 139.84 139.96 139.84 139.94 28.5K
14:13 139.94 139.96 139.94 139.96 23.6K
14:14 139.96 139.96 139.94 139.94 42.2K
14:15 139.94 139.98 139.94 139.97 14.3K
14:16 139.97 139.99 139.94 139.94 73.2K
14:17 139.95 139.95 139.94 139.95 13.1K
14:18 139.95 139.95 139.94 139.94 13.3K
14:19 139.95 140.00 139.95 139.99 39.2K
14:20 139.95 139.96 139.95 139.96 17.0K
14:21 139.96 140.00 139.96 139.97 16.2K
14:22 139.97 139.99 139.97 139.99 15.0K
14:23 139.99 140.00 139.99 140.00 39.9K
14:24 140.00 140.00 139.99 140.00 259.0K
14:25 140.00 140.00 139.99 140.00 28.2K
14:26 140.00 140.00 139.99 139.99 65.1K
14:27 139.99 140.02 139.99 140.02 30.5K
14:28 140.00 140.02 140.00 140.00 24.6K
14:29 140.05 140.05 140.00 140.03 31.6K
14:30 140.00 140.03 140.00 140.00 25.4K
14:31 140.00 140.02 139.96 140.01 26.4K
14:32 140.01 140.03 140.00 140.00 28.0K
14:33 140.00 140.00 139.95 139.95 35.0K
14:34 139.96 139.99 139.95 139.99 7.1K
14:35 139.97 140.04 139.97 140.02 20.9K
14:36 140.02 140.03 139.95 139.95 13.9K
14:37 139.95 140.00 139.95 139.97 302.9K
14:38 139.97 139.97 139.95 139.95 25.2K
14:39 139.95 139.96 139.95 139.96 8.5K
14:40 139.96 140.00 139.96 139.99 26.9K
14:41 139.99 140.00 139.99 139.99 34.1K
14:42 139.99 140.00 139.99 139.99 13.8K
14:43 139.99 140.00 139.99 139.99 19.1K
14:44 139.99 140.00 139.99 139.99 17.4K
14:45 139.99 140.00 139.85 139.85 128.9K
14:46 139.87 139.87 139.82 139.82 26.2K
14:47 139.83 139.89 139.82 139.89 13.7K
14:48 139.91 139.99 139.91 139.97 42.8K
14:49 139.98 140.00 139.97 139.98 23.7K
14:50 139.98 140.00 139.98 139.98 20.0K
14:51 139.99 139.99 139.95 139.95 36.7K
14:52 139.95 139.97 139.94 139.96 13.5K
14:53 139.96 140.00 139.96 139.99 27.3K
14:54 139.99 140.00 139.78 139.82 104.3K
14:55 139.84 139.95 139.84 139.88 22.2K
14:56 139.88 139.91 139.88 139.90 8.5K
14:57 139.92 139.95 139.92 139.94 61.8K
14:58 139.94 139.95 139.93 139.93 187.6K
14:59 139.85 139.90 139.85 139.89 73.8K
15:00 139.89 139.94 139.89 139.94 54.3K
15:01 139.96 140.00 139.96 140.00 61.3K
15:02 139.99 139.99 139.92 139.92 110.3K
15:03 139.93 139.98 139.92 139.98 36.4K
15:04 139.99 140.00 139.98 140.00 49.6K
15:05 139.98 139.99 139.87 139.93 358.5K
15:06 139.92 139.94 139.92 139.94 50.2K
15:07 139.95 140.00 139.95 139.99 93.6K
15:08 139.96 140.00 139.96 139.99 34.7K
15:09 140.00 140.00 139.92 139.95 148.1K
15:10 139.99 140.00 139.96 139.98 131.4K
15:11 139.99 140.00 139.99 139.99 43.7K
15:12 139.99 139.99 139.96 139.96 70.3K
15:13 139.97 139.99 139.96 139.97 52.0K
15:14 139.96 140.00 139.96 140.00 242.0K
15:15 140.00 140.00 139.96 139.98 101.5K
15:16 139.98 139.98 139.96 139.97 73.5K
15:17 139.98 140.00 139.97 139.99 69.0K
15:18 140.00 140.00 139.96 139.96 207.8K
15:19 139.97 140.00 139.96 139.99 75.4K
15:20 140.00 140.00 139.99 140.00 263.4K
15:21 139.99 140.00 139.99 140.00 70.2K
15:22 140.00 140.00 140.00 140.00 100.5K
15:23 139.99 140.00 139.98 139.98 286.4K
15:24 139.99 140.00 139.98 140.00 62.2K
15:25 140.00 140.00 139.91 139.96 123.6K
15:26 139.98 139.98 139.90 139.90 101.0K
15:27 139.85 139.87 139.62 139.62 102.2K
15:28 139.61 139.91 139.21 139.21 96.0K
15:29 139.12 139.93 139.00 139.93 132.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし