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
09:07 139.95 139.95 139.95 139.95 24.0K
09:15 139.59 139.59 138.95 139.18 91.3K
09:16 139.04 139.04 138.37 138.61 104.2K
09:17 138.59 139.01 138.59 138.98 40.4K
09:18 138.84 139.17 138.84 139.13 51.0K
09:19 139.08 139.60 139.08 139.57 66.0K
09:20 139.58 139.64 139.29 139.29 70.3K
09:21 139.10 139.10 138.60 138.60 74.0K
09:22 138.81 138.87 138.61 138.87 55.4K
09:23 138.86 139.00 138.77 138.92 35.8K
09:24 139.00 139.45 139.00 139.45 40.8K
09:25 139.40 139.62 139.40 139.62 47.5K
09:26 139.62 139.75 139.33 139.62 43.6K
09:27 139.70 139.85 139.68 139.79 15.9K
09:28 139.70 139.79 139.64 139.70 13.6K
09:29 139.74 139.89 139.63 139.89 14.0K
09:30 139.89 139.93 139.85 139.93 104.4K
09:31 139.94 140.00 139.90 139.90 34.6K
09:32 140.00 140.00 139.97 139.99 148.7K
09:33 139.99 140.02 139.98 140.00 56.8K
09:34 140.00 140.00 139.88 139.88 23.4K
09:35 139.98 139.98 139.84 139.91 15.1K
09:36 139.88 139.93 139.80 139.83 20.3K
09:37 139.86 139.92 139.86 139.92 14.8K
09:38 139.99 139.99 139.93 139.98 24.6K
09:39 139.98 139.99 139.93 139.93 27.6K
09:40 139.92 139.94 139.85 139.85 12.2K
09:41 139.85 139.85 139.71 139.71 18.0K
09:42 139.78 139.83 139.73 139.80 8.4K
09:43 139.79 139.79 139.67 139.67 17.0K
09:44 139.70 139.79 139.57 139.72 18.7K
09:45 139.72 139.79 139.72 139.79 7.4K
09:46 139.77 139.84 139.77 139.79 8.6K
09:47 139.79 139.84 139.79 139.82 3.1K
09:48 139.84 139.93 139.82 139.93 11.6K
09:49 140.00 140.00 139.93 139.98 33.3K
09:50 139.98 139.99 139.96 139.97 24.8K
09:51 140.00 140.00 139.98 140.00 75.6K
09:52 140.00 140.00 139.99 139.99 14.3K
09:53 140.00 140.00 139.99 140.00 33.9K
09:54 140.00 140.00 139.95 140.00 41.4K
09:55 140.00 140.00 139.85 139.85 18.4K
09:56 139.92 139.92 139.85 139.91 10.2K
09:57 139.92 140.00 139.92 140.00 4.2K
09:58 139.97 140.00 139.97 140.00 4.3K
09:59 139.96 139.97 139.91 139.95 14.4K
10:00 139.99 139.99 139.95 139.99 2.3K
10:01 139.98 139.99 139.94 139.98 15.0K
10:02 139.98 140.00 139.92 140.00 86.9K
10:03 139.96 140.00 139.96 139.99 3.9K
10:04 139.99 140.00 139.96 139.98 12.4K
10:05 139.99 139.99 139.92 139.92 8.9K
10:06 139.98 139.99 139.78 139.80 60.4K
10:07 139.85 139.88 139.76 139.88 16.0K
10:08 139.85 139.85 139.82 139.82 5.2K
10:09 139.82 139.85 139.76 139.85 18.9K
10:10 139.85 139.98 139.85 139.92 2.6K
10:11 139.97 139.98 139.90 139.90 17.9K
10:12 139.90 139.97 139.90 139.91 8.9K
10:13 139.85 139.93 139.85 139.93 6.8K
10:14 139.91 139.98 139.91 139.98 4.3K
10:15 139.93 139.98 139.93 139.93 4.0K
10:16 139.93 139.98 139.93 139.98 1.2K
10:17 139.98 139.98 139.94 139.94 2.5K
10:18 139.98 139.99 139.94 139.99 3.5K
10:19 139.99 139.99 139.96 139.99 6.1K
10:20 139.96 139.98 139.96 139.96 8.9K
10:21 139.96 139.96 139.96 139.96 7.7K
10:22 139.96 140.00 139.91 139.91 12.0K
10:23 140.00 140.00 139.87 139.94 37.1K
10:24 139.94 139.94 139.87 139.91 5.4K
10:25 139.91 139.97 139.91 139.91 2.5K
10:26 139.97 139.97 139.91 139.91 2.1K
10:27 139.91 139.97 139.91 139.93 3.1K
10:28 139.93 139.97 139.93 139.93 2.5K
10:29 139.94 139.97 139.94 139.94 4.2K
10:30 139.94 139.97 139.94 139.94 4.0K
10:31 139.97 140.00 139.95 140.00 94.4K
10:32 139.98 139.99 139.98 139.98 30.5K
10:33 139.99 140.00 139.98 140.00 87.0K
10:34 140.00 140.00 139.99 140.00 119.4K
10:35 140.00 140.00 139.99 139.99 25.3K
10:36 139.99 140.00 139.90 139.90 72.0K
10:37 139.90 139.98 139.85 139.85 16.5K
10:38 139.85 139.88 139.81 139.88 10.1K
10:39 139.87 139.88 139.82 139.83 2.0K
10:40 139.83 139.90 139.83 139.90 3.9K
10:41 139.89 139.95 139.89 139.93 15.3K
10:42 139.95 139.95 139.84 139.90 10.6K
10:43 139.90 139.95 139.90 139.90 5.6K
10:44 139.90 139.98 139.90 139.91 6.6K
10:45 139.92 139.98 139.92 139.92 3.2K
10:46 139.98 139.98 139.88 139.92 13.2K
10:47 139.90 139.92 139.87 139.87 5.0K
10:48 139.87 139.92 139.87 139.91 3.5K
10:49 139.87 139.90 139.87 139.88 12.1K
10:50 139.81 139.89 139.81 139.81 26.8K
10:51 139.81 139.87 139.81 139.82 8.2K
10:52 139.82 140.49 139.82 140.15 106.8K
10:53 139.95 140.05 139.93 140.05 91.1K
10:54 140.00 140.06 139.94 140.00 54.2K
10:55 140.13 140.31 140.13 140.31 14.0K
10:56 140.29 140.32 140.19 140.25 94.0K
10:57 140.25 140.25 140.17 140.20 18.8K
10:58 140.18 140.18 140.10 140.15 14.4K
10:59 140.11 140.21 140.11 140.17 11.0K
11:00 140.17 140.25 140.17 140.20 24.6K
11:01 140.20 140.22 140.13 140.22 16.7K
11:02 140.18 140.24 140.18 140.20 3.7K
11:03 140.20 140.20 140.13 140.13 14.7K
11:04 140.13 140.13 140.13 140.13 5.9K
11:05 140.13 140.13 140.00 140.00 18.4K
11:06 140.00 140.00 139.95 139.98 4.3K
11:07 139.95 139.99 139.90 139.92 15.5K
11:08 139.88 139.88 139.81 139.82 6.3K
11:09 139.82 139.87 139.82 139.86 4.7K
11:10 139.90 139.99 139.90 139.99 4.7K
11:11 139.99 140.00 139.95 140.00 6.4K
11:12 139.95 140.00 139.95 139.95 4.1K
11:13 139.98 139.98 139.90 139.93 11.2K
11:14 139.93 139.93 139.90 139.90 2.1K
11:15 139.93 139.93 139.90 139.91 1.9K
11:16 139.93 139.95 139.93 139.93 3.4K
11:17 139.93 139.98 139.93 139.93 1.4K
11:18 139.96 139.96 139.95 139.95 47.0K
11:19 139.95 140.00 139.95 140.00 2.5K
11:20 139.95 139.99 139.95 139.95 5.5K
11:21 139.95 140.00 139.95 139.99 8.8K
11:22 139.99 140.00 139.99 139.99 5.7K
11:23 139.99 140.00 139.99 139.99 3.9K
11:24 139.99 140.00 139.99 140.00 2.5K
11:25 139.99 140.00 139.81 139.82 16.7K
11:26 139.85 139.89 139.82 139.82 7.2K
11:27 139.82 139.93 139.81 139.81 6.1K
11:28 139.89 139.89 139.85 139.85 3.9K
11:29 139.85 139.87 139.70 139.74 20.3K
11:30 139.70 139.70 139.50 139.54 81.0K
11:31 139.60 139.60 139.54 139.57 7.6K
11:32 139.57 139.59 139.50 139.50 17.9K
11:33 139.50 139.52 139.48 139.48 12.8K
11:34 139.48 139.50 139.48 139.50 7.8K
11:35 139.50 139.59 139.50 139.58 14.1K
11:36 139.54 139.55 139.54 139.55 3.2K
11:37 139.55 139.66 139.55 139.66 6.3K
11:38 139.69 139.70 139.64 139.68 6.9K
11:39 139.67 139.68 139.64 139.64 4.2K
11:40 139.64 139.64 139.55 139.61 20.6K
11:41 139.60 139.60 139.55 139.59 26.7K
11:42 139.56 139.59 139.56 139.56 3.0K
11:43 139.59 139.61 139.56 139.58 4.4K
11:44 139.55 139.68 139.51 139.63 59.9K
11:45 139.65 139.65 139.64 139.65 18.9K
11:46 139.67 139.73 139.66 139.67 4.2K
11:47 139.67 139.70 139.67 139.68 2.8K
11:48 139.70 139.75 139.70 139.75 2.9K
11:49 139.75 139.75 139.72 139.74 3.2K
11:50 139.74 139.75 139.74 139.74 4.0K
11:51 139.74 139.75 139.74 139.74 6.0K
11:52 139.75 139.75 139.74 139.74 6.1K
11:53 139.74 139.75 139.74 139.74 8.9K
11:54 139.75 139.75 139.74 139.74 5.3K
11:55 139.74 139.86 139.74 139.86 4.2K
11:56 139.95 139.98 139.90 139.90 9.1K
11:57 139.92 139.92 139.90 139.90 1.7K
11:58 139.90 139.92 139.90 139.90 3.1K
11:59 139.92 139.92 139.90 139.91 3.4K
12:00 139.91 139.92 139.91 139.91 4.2K
12:01 139.92 139.92 139.91 139.91 8.4K
12:02 139.91 139.92 139.81 139.81 8.7K
12:03 139.81 139.87 139.81 139.81 3.1K
12:04 139.81 139.87 139.81 139.86 3.6K
12:05 139.87 139.87 139.86 139.87 3.9K
12:06 139.87 139.87 139.86 139.86 6.0K
12:07 139.87 139.87 139.86 139.86 4.1K
12:08 139.86 139.86 139.42 139.47 16.4K
12:09 139.35 139.38 139.32 139.38 13.8K
12:10 139.27 139.32 139.26 139.30 10.2K
12:11 139.30 139.49 139.27 139.32 23.4K
12:12 139.32 139.33 139.10 139.10 17.1K
12:13 139.11 139.14 139.00 139.00 31.7K
12:14 139.00 139.05 138.82 138.85 56.7K
12:15 138.80 138.85 138.60 138.60 19.2K
12:16 138.60 138.80 138.60 138.76 23.2K
12:17 138.76 138.87 138.71 138.80 22.3K
12:18 138.81 138.83 138.77 138.82 8.6K
12:19 138.84 138.84 138.70 138.73 19.8K
12:20 138.83 138.83 138.73 138.73 13.2K
12:21 138.73 138.75 138.66 138.67 19.6K
12:22 138.67 138.67 138.65 138.66 8.3K
12:23 138.70 138.74 138.57 138.57 29.8K
12:24 138.60 138.60 138.53 138.53 12.1K
12:25 138.51 138.57 138.40 138.45 52.5K
12:26 138.45 138.62 138.45 138.62 27.4K
12:27 138.69 138.69 138.55 138.65 20.7K
12:28 138.65 138.80 138.65 138.74 10.2K
12:29 138.74 138.74 138.70 138.70 14.9K
12:30 138.70 138.70 138.55 138.55 33.1K
12:31 138.59 138.77 138.59 138.77 26.0K
12:32 138.77 138.85 138.77 138.77 39.9K
12:33 138.80 138.80 138.66 138.66 42.0K
12:34 138.66 138.66 138.51 138.60 36.0K
12:35 138.64 138.68 138.56 138.64 10.2K
12:36 138.62 138.64 138.50 138.50 9.7K
12:37 138.50 139.14 138.50 139.07 45.6K
12:38 139.09 139.09 138.77 138.83 29.3K
12:39 138.97 139.17 138.90 139.12 15.4K
12:40 139.12 139.13 139.03 139.03 44.3K
12:41 139.09 139.09 138.86 138.90 15.0K
12:42 138.90 138.90 138.81 138.81 8.1K
12:43 138.86 138.86 138.60 138.60 11.1K
12:44 138.65 138.67 138.53 138.53 16.9K
12:45 138.41 138.57 138.38 138.57 44.9K
12:46 138.59 138.60 138.51 138.58 9.6K
12:47 138.58 138.60 138.50 138.50 19.8K
12:48 138.50 138.55 138.50 138.55 4.8K
12:49 138.52 138.55 138.43 138.43 22.2K
12:50 138.43 138.48 138.34 138.35 31.2K
12:51 138.29 138.30 138.28 138.30 20.8K
12:52 138.29 138.35 138.29 138.35 10.2K
12:53 138.35 138.35 138.31 138.35 5.0K
12:54 138.32 138.42 138.32 138.42 17.1K
12:55 138.50 138.50 138.30 138.36 17.0K
12:56 138.31 138.37 138.31 138.37 21.6K
12:57 138.45 138.45 138.30 138.30 9.2K
12:58 138.30 138.31 138.30 138.31 7.3K
12:59 138.30 138.31 138.25 138.25 12.4K
13:00 138.05 138.05 137.90 137.96 121.7K
13:01 137.96 137.96 137.85 137.90 35.1K
13:02 137.90 137.95 137.90 137.95 8.5K
13:03 137.91 138.00 137.91 137.95 11.6K
13:04 137.96 138.00 137.88 137.90 28.7K
13:05 137.90 137.90 137.85 137.85 9.6K
13:06 137.88 137.97 137.86 137.90 19.1K
13:07 137.94 137.94 137.90 137.94 4.9K
13:08 137.90 137.94 137.90 137.91 5.6K
13:09 137.94 137.94 137.91 137.94 5.8K
13:10 137.91 137.91 137.60 137.67 52.1K
13:11 137.70 137.78 137.70 137.75 13.2K
13:12 137.70 137.70 137.55 137.55 18.6K
13:13 137.55 137.65 137.55 137.65 18.1K
13:14 137.60 137.60 137.40 137.44 69.5K
13:15 137.45 137.45 137.33 137.33 9.9K
13:16 137.31 137.31 137.11 137.30 49.5K
13:17 137.26 137.26 136.86 136.88 86.6K
13:18 137.04 137.04 136.80 136.89 93.6K
13:19 136.80 136.82 136.40 136.42 95.0K
13:20 136.33 136.33 135.58 135.58 210.3K
13:21 135.84 136.54 135.84 136.50 186.5K
13:22 136.50 136.50 136.21 136.36 63.2K
13:23 136.36 136.36 135.82 135.82 87.3K
13:24 135.74 135.74 135.62 135.64 31.9K
13:25 135.62 135.71 135.43 135.43 72.8K
13:26 135.40 135.43 134.85 134.98 331.8K
13:27 134.98 134.98 134.60 134.64 109.6K
13:28 134.67 134.80 134.35 134.35 111.8K
13:29 134.42 134.56 134.26 134.37 126.8K
13:30 134.37 134.47 134.20 134.31 167.3K
13:31 134.28 134.28 133.99 134.18 367.6K
13:32 134.21 134.21 133.91 133.93 126.3K
13:33 133.91 133.95 133.70 133.70 130.0K
13:34 133.64 133.81 133.64 133.75 86.4K
13:35 133.73 133.79 133.40 133.40 128.4K
13:36 133.46 133.88 133.30 133.30 222.4K
13:37 133.30 133.38 133.10 133.10 174.4K
13:38 133.10 133.14 132.83 133.07 258.4K
13:39 133.06 133.19 132.89 132.99 128.2K
13:40 133.01 134.62 132.97 134.62 277.7K
13:41 134.60 134.85 134.56 134.82 138.5K
13:42 134.90 135.34 134.90 135.34 144.6K
13:43 135.37 135.37 134.70 134.88 94.8K
13:44 134.88 134.92 134.61 134.74 53.2K
13:45 134.71 135.08 134.69 134.93 108.4K
13:46 134.92 134.92 134.72 134.90 31.6K
13:47 134.87 135.04 134.87 134.96 30.6K
13:48 134.97 135.05 134.97 135.00 54.4K
13:49 135.00 135.00 134.86 134.90 52.5K
13:50 134.61 134.61 134.31 134.45 211.8K
13:51 134.44 134.62 134.40 134.55 35.9K
13:52 134.58 134.60 134.50 134.50 46.2K
13:53 134.52 134.56 134.48 134.50 37.3K
13:54 134.48 134.65 134.47 134.65 31.0K
13:55 134.64 134.80 134.51 134.61 39.4K
13:56 134.58 134.59 134.22 134.24 37.8K
13:57 134.32 134.50 134.32 134.50 42.2K
13:58 134.42 134.53 134.41 134.46 17.1K
13:59 134.40 134.44 134.24 134.24 81.4K
14:00 134.26 134.26 134.15 134.15 59.8K
14:01 134.13 134.25 134.03 134.25 35.8K
14:02 134.19 134.86 134.19 134.28 79.7K
14:03 134.32 134.32 134.19 134.23 48.1K
14:04 134.20 134.20 134.16 134.18 21.2K
14:05 134.20 134.33 134.20 134.30 45.7K
14:06 134.30 134.34 134.21 134.21 23.7K
14:07 134.14 134.15 133.87 133.87 112.6K
14:08 133.81 133.81 133.60 133.62 100.6K
14:09 133.71 133.76 133.47 133.51 44.1K
14:10 133.51 133.53 133.51 133.52 43.6K
14:11 133.52 133.70 133.39 133.46 112.2K
14:12 133.43 133.43 133.01 133.01 85.2K
14:13 132.82 133.01 132.75 132.96 267.4K
14:14 132.96 132.99 132.71 132.71 106.6K
14:15 132.75 133.05 132.71 132.87 157.5K
14:16 132.83 132.88 132.75 132.82 80.6K
14:17 132.82 132.86 132.72 132.75 81.0K
14:18 132.75 132.82 132.70 132.82 116.9K
14:19 132.78 132.78 132.56 132.56 67.5K
14:20 132.51 132.51 131.93 131.98 722.0K
14:21 131.93 132.32 131.93 132.31 190.0K
14:22 132.30 132.37 132.30 132.37 102.0K
14:23 132.36 132.40 132.36 132.40 72.0K
14:24 132.29 132.39 132.25 132.26 233.4K
14:25 132.28 132.59 132.28 132.40 235.8K
14:26 132.40 132.40 132.09 132.13 254.1K
14:27 132.11 132.15 132.05 132.09 47.2K
14:28 132.09 132.24 132.06 132.24 100.0K
14:29 132.24 132.40 132.24 132.25 77.6K
14:30 132.25 132.25 131.97 131.97 60.1K
14:31 131.96 131.96 131.55 131.56 122.2K
14:32 131.59 131.63 131.52 131.52 106.3K
14:33 131.53 131.60 131.52 131.52 72.3K
14:34 131.52 131.65 131.51 131.65 65.6K
14:35 131.64 131.80 131.60 131.80 41.0K
14:36 131.82 131.84 131.70 131.75 56.9K
14:37 131.75 131.75 131.54 131.65 116.5K
14:38 131.68 131.76 131.68 131.76 32.6K
14:39 131.76 131.76 131.53 131.69 173.6K
14:40 131.69 132.13 131.69 132.13 312.8K
14:41 132.03 132.06 132.00 132.04 213.5K
14:42 132.04 132.04 131.99 132.00 194.6K
14:43 132.02 132.06 131.98 132.00 236.0K
14:44 132.04 132.18 131.98 132.16 181.8K
14:45 132.23 132.25 131.96 132.00 99.5K
14:46 131.98 132.04 131.91 132.02 118.6K
14:47 132.00 132.09 132.00 132.00 158.0K
14:48 132.00 132.02 131.97 132.01 74.3K
14:49 132.00 132.00 131.89 131.89 119.2K
14:50 131.93 131.93 131.73 131.76 46.6K
14:51 131.71 131.95 131.71 131.92 120.9K
14:52 131.92 131.92 131.80 131.80 74.2K
14:53 131.78 131.85 131.78 131.85 91.8K
14:54 131.84 131.95 131.82 131.82 90.3K
14:55 131.85 131.91 131.77 131.91 119.0K
14:56 131.94 131.98 131.82 131.92 150.2K
14:57 131.90 132.03 131.90 131.98 149.5K
14:58 131.99 132.34 131.99 132.34 175.4K
14:59 132.34 132.86 132.34 132.63 240.6K
15:00 132.62 132.62 132.26 132.61 114.4K
15:01 132.61 132.80 132.48 132.78 84.8K
15:02 132.78 132.89 132.77 132.89 102.5K
15:03 132.89 132.89 132.77 132.77 43.6K
15:04 132.76 132.76 132.58 132.58 52.5K
15:05 132.58 132.65 132.56 132.65 47.4K
15:06 132.66 132.78 132.66 132.78 42.5K
15:07 132.78 132.78 132.73 132.73 31.1K
15:08 132.79 133.04 132.79 132.80 144.6K
15:09 132.80 132.86 132.73 132.75 100.3K
15:10 132.75 132.75 132.10 132.10 181.9K
15:11 132.10 132.30 132.10 132.23 96.9K
15:12 132.25 132.56 132.22 132.50 140.3K
15:13 132.47 132.70 132.47 132.65 69.2K
15:14 132.65 132.72 132.63 132.70 49.9K
15:15 132.69 132.70 132.55 132.63 64.9K
15:16 132.68 132.93 132.68 132.93 86.4K
15:17 132.93 132.93 132.77 132.86 82.3K
15:18 132.80 132.89 132.74 132.74 191.4K
15:19 132.80 132.95 132.80 132.90 91.6K
15:20 132.90 132.99 132.78 132.99 176.7K
15:21 132.98 133.00 132.90 132.92 49.8K
15:22 132.91 132.91 132.85 132.85 45.7K
15:23 132.85 132.90 132.83 132.90 50.5K
15:24 132.97 133.13 132.91 133.13 104.5K
15:25 133.16 133.24 133.16 133.17 111.9K
15:26 133.20 133.33 133.18 133.29 77.2K
15:27 133.28 133.31 133.06 133.18 67.6K
15:28 133.19 133.20 132.97 132.99 54.5K
15:29 132.80 133.19 132.75 132.75 96.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし