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
09:07 133.00 133.00 133.00 133.00 33.9K
09:15 133.01 133.40 133.01 133.34 87.1K
09:16 132.84 132.95 132.50 132.52 81.5K
09:17 132.89 133.57 132.85 133.57 73.7K
09:18 133.75 134.25 133.70 134.25 155.1K
09:19 134.44 134.56 134.27 134.56 89.6K
09:20 134.72 134.76 133.68 133.68 140.6K
09:21 133.58 133.81 133.45 133.81 91.3K
09:22 133.75 134.00 133.74 134.00 40.7K
09:23 134.00 134.42 133.95 134.40 69.9K
09:24 134.47 134.47 134.23 134.23 19.5K
09:25 134.28 134.35 134.10 134.11 26.0K
09:26 134.21 134.23 134.10 134.23 14.9K
09:27 134.21 134.30 134.16 134.25 19.6K
09:28 134.24 134.37 134.13 134.37 31.1K
09:29 134.37 134.60 134.37 134.55 65.4K
09:30 134.45 134.67 134.45 134.67 36.6K
09:31 134.75 134.90 134.69 134.90 91.0K
09:32 134.78 134.80 134.71 134.71 38.4K
09:33 134.78 134.90 134.71 134.90 41.0K
09:34 134.90 134.90 134.75 134.89 38.7K
09:35 134.87 134.99 134.51 134.51 110.4K
09:36 134.51 134.51 133.99 134.20 135.5K
09:37 134.15 134.65 134.15 134.65 53.5K
09:38 134.56 134.89 134.56 134.89 20.3K
09:39 134.86 134.90 134.75 134.90 21.6K
09:40 134.85 134.85 134.54 134.80 69.4K
09:41 134.76 134.84 134.59 134.61 73.0K
09:42 134.59 134.61 134.52 134.59 12.2K
09:43 134.59 134.60 134.40 134.47 25.9K
09:44 134.44 134.44 134.10 134.13 18.8K
09:45 134.19 134.30 134.15 134.27 11.0K
09:46 134.28 134.28 134.05 134.05 43.5K
09:47 134.04 134.25 133.95 134.25 70.0K
09:48 134.25 134.37 134.25 134.35 6.6K
09:49 134.36 134.37 134.16 134.16 8.0K
09:50 134.20 134.23 134.16 134.17 7.8K
09:51 134.23 134.25 134.18 134.25 3.4K
09:52 134.29 134.35 134.25 134.25 10.9K
09:53 134.25 134.31 134.25 134.31 5.9K
09:54 134.30 134.32 134.20 134.20 9.2K
09:55 134.26 134.52 134.25 134.40 55.1K
09:56 134.37 134.50 134.37 134.37 27.2K
09:57 134.44 134.46 134.37 134.40 15.0K
09:58 134.40 134.65 134.40 134.52 48.3K
09:59 134.52 134.52 134.50 134.52 6.8K
10:00 134.52 134.70 134.51 134.58 12.8K
10:01 134.68 134.68 134.51 134.51 25.1K
10:02 134.47 134.52 134.41 134.47 3.9K
10:03 134.52 134.53 134.43 134.53 18.2K
10:04 134.48 134.60 134.48 134.60 8.1K
10:05 134.54 134.60 134.54 134.54 11.4K
10:06 134.55 134.66 134.55 134.61 52.4K
10:07 134.61 134.75 134.54 134.64 42.4K
10:08 134.60 134.64 134.60 134.64 2.8K
10:09 134.64 134.74 134.60 134.68 27.1K
10:10 134.74 134.74 134.70 134.70 1.5K
10:11 134.70 134.70 134.61 134.62 8.4K
10:12 134.67 134.67 134.61 134.61 4.3K
10:13 134.61 134.61 134.46 134.46 67.8K
10:14 134.57 134.57 134.50 134.50 3.7K
10:15 134.54 134.54 134.30 134.37 28.7K
10:16 134.45 134.45 134.37 134.37 30.9K
10:17 134.45 134.54 134.40 134.54 73.4K
10:18 134.52 134.54 134.52 134.52 12.7K
10:19 134.52 134.52 134.46 134.47 37.8K
10:20 134.48 134.48 133.81 134.07 85.1K
10:21 133.97 134.39 133.97 134.33 32.6K
10:22 134.40 134.40 134.33 134.33 4.0K
10:23 134.38 134.40 134.33 134.33 3.4K
10:24 134.39 134.39 134.17 134.17 8.1K
10:25 134.18 134.18 134.10 134.12 6.2K
10:26 134.12 134.15 134.12 134.12 12.4K
10:27 134.01 134.07 133.99 133.99 21.4K
10:28 133.98 134.06 133.95 133.95 17.5K
10:29 133.95 134.02 133.90 133.94 36.8K
10:30 134.00 134.00 133.95 134.00 11.0K
10:31 134.00 134.20 133.99 134.18 17.5K
10:32 134.23 134.23 134.13 134.13 10.9K
10:33 134.13 134.13 134.05 134.05 1.5K
10:34 134.05 134.17 134.05 134.08 10.8K
10:35 134.11 134.11 134.06 134.10 3.7K
10:36 134.10 134.11 134.05 134.05 31.8K
10:37 134.05 134.23 134.05 134.16 11.2K
10:38 134.22 134.22 133.83 133.85 53.8K
10:39 133.90 133.92 133.86 133.92 4.7K
10:40 133.87 133.95 133.87 133.92 44.1K
10:41 133.97 134.13 133.97 134.12 21.2K
10:42 134.16 134.20 134.13 134.17 2.1K
10:43 134.17 134.17 134.11 134.12 23.5K
10:44 134.05 134.12 134.05 134.11 0.8K
10:45 134.11 134.11 134.00 134.00 17.7K
10:46 134.09 134.10 134.03 134.03 7.6K
10:47 134.03 134.08 134.03 134.06 1.5K
10:48 134.06 134.08 134.06 134.08 4.5K
10:49 134.08 134.08 134.06 134.08 30.4K
10:50 134.08 134.08 134.03 134.06 5.8K
10:51 134.03 134.07 134.03 134.07 6.2K
10:52 134.07 134.08 134.06 134.06 2.3K
10:53 134.07 134.08 134.07 134.07 5.6K
10:54 134.07 134.11 134.07 134.11 9.2K
10:55 134.09 134.11 134.09 134.10 7.0K
10:56 134.10 134.11 134.04 134.08 4.5K
10:57 134.04 134.08 134.04 134.04 3.5K
10:58 134.04 134.10 134.04 134.10 1.6K
10:59 134.21 134.21 134.12 134.12 13.3K
11:00 134.08 134.14 134.04 134.09 19.9K
11:01 134.09 134.09 133.93 133.93 34.8K
11:02 133.95 133.95 133.93 133.93 2.4K
11:03 134.01 134.12 133.99 134.12 31.3K
11:04 134.02 134.10 134.02 134.07 2.3K
11:05 134.02 134.07 133.92 133.92 23.2K
11:06 133.85 133.92 133.85 133.92 2.2K
11:07 133.92 133.94 133.90 133.92 3.5K
11:08 133.92 133.94 133.91 133.92 22.5K
11:09 133.97 133.99 133.94 133.99 2.4K
11:10 134.03 134.09 134.00 134.00 43.3K
11:11 133.99 133.99 133.94 133.95 3.9K
11:12 133.99 133.99 133.95 133.95 0.5K
11:13 133.95 133.95 133.95 133.95 8.6K
11:14 133.99 133.99 133.95 133.95 2.8K
11:15 133.95 134.09 133.95 134.09 24.6K
11:16 134.20 134.39 134.20 134.38 24.3K
11:17 134.28 134.28 134.20 134.26 24.1K
11:18 134.25 134.28 134.21 134.26 8.8K
11:19 134.22 134.26 134.22 134.26 2.1K
11:20 134.23 134.26 134.19 134.25 34.7K
11:21 134.23 134.31 134.16 134.22 17.7K
11:22 134.19 134.31 134.19 134.26 10.3K
11:23 134.27 134.48 134.27 134.45 9.9K
11:24 134.45 134.45 134.39 134.44 17.7K
11:25 134.44 134.44 134.39 134.43 34.0K
11:26 134.45 134.53 134.44 134.50 54.6K
11:27 134.53 134.53 134.49 134.50 2.8K
11:28 134.50 134.52 134.49 134.50 5.1K
11:29 134.49 134.51 134.19 134.19 49.4K
11:30 134.01 134.01 133.96 134.00 93.8K
11:31 134.00 134.03 133.95 134.00 54.7K
11:32 133.95 134.00 133.93 133.97 24.0K
11:33 134.00 134.01 133.98 134.01 3.5K
11:34 134.04 134.14 134.04 134.11 27.7K
11:35 134.07 134.11 134.07 134.07 3.1K
11:36 134.07 134.10 134.07 134.10 4.8K
11:37 134.10 134.16 134.08 134.15 9.2K
11:38 134.10 134.15 134.10 134.15 1.4K
11:39 134.11 134.11 134.08 134.08 9.9K
11:40 134.07 134.08 134.07 134.08 0.8K
11:41 134.07 134.08 133.97 133.98 51.4K
11:42 133.97 134.00 133.97 133.99 25.6K
11:43 133.99 134.00 133.99 134.00 2.7K
11:44 134.00 134.03 133.85 134.03 57.2K
11:45 133.94 133.94 133.88 133.94 3.3K
11:46 133.89 133.95 133.89 133.95 1.1K
11:47 133.94 133.94 133.90 133.90 14.3K
11:48 133.90 133.93 133.90 133.90 1.5K
11:49 133.90 133.93 133.90 133.90 14.7K
11:50 133.90 133.93 133.90 133.90 1.7K
11:51 133.90 133.90 133.87 133.87 28.3K
11:52 133.90 133.94 133.90 133.90 12.3K
11:53 133.90 133.93 133.90 133.90 34.5K
11:54 133.90 133.93 133.90 133.93 1.7K
11:55 133.93 133.93 133.85 133.93 63.0K
11:56 133.92 133.92 133.87 133.90 3.1K
11:57 133.87 133.90 133.87 133.87 1.8K
11:58 133.87 134.00 133.87 133.95 5.5K
11:59 133.95 133.99 133.95 133.99 4.2K
12:00 133.99 133.99 133.95 133.98 2.8K
12:01 133.98 133.98 133.87 133.92 21.6K
12:02 133.90 133.99 133.90 133.97 21.5K
12:03 134.00 134.00 133.97 133.97 2.8K
12:04 134.00 134.00 133.97 134.00 3.8K
12:05 133.99 134.00 133.99 133.99 6.0K
12:06 133.99 134.06 133.99 134.06 40.0K
12:07 134.06 134.12 133.99 134.05 11.0K
12:08 134.11 134.12 134.05 134.06 0.9K
12:09 134.13 134.13 134.06 134.12 3.0K
12:10 134.07 134.12 134.07 134.12 1.6K
12:11 134.12 134.12 134.10 134.12 3.8K
12:12 134.11 134.12 134.10 134.12 2.3K
12:13 134.10 134.12 134.06 134.12 5.4K
12:14 134.11 134.11 134.10 134.11 2.4K
12:15 134.10 134.11 134.05 134.05 3.1K
12:16 134.05 134.11 134.05 134.08 0.4K
12:17 134.08 134.11 134.08 134.10 1.1K
12:18 134.10 134.11 134.10 134.10 1.1K
12:19 134.10 134.12 134.10 134.12 3.8K
12:20 134.12 134.21 134.11 134.21 27.7K
12:21 134.22 134.28 134.21 134.27 13.9K
12:22 134.28 134.28 134.19 134.26 7.4K
12:23 134.26 134.27 134.21 134.22 4.1K
12:24 134.22 134.33 134.22 134.22 32.0K
12:25 134.22 134.26 134.19 134.19 14.6K
12:26 134.19 134.22 134.13 134.15 35.5K
12:27 134.20 134.20 134.15 134.20 9.5K
12:28 134.13 134.15 134.10 134.11 3.1K
12:29 134.11 134.15 134.05 134.05 39.2K
12:30 134.01 134.07 134.01 134.05 44.1K
12:31 134.06 134.07 134.02 134.07 6.7K
12:32 134.07 134.07 134.05 134.05 1.3K
12:33 134.05 134.09 134.05 134.09 8.5K
12:34 134.09 134.09 134.08 134.08 43.3K
12:35 134.08 134.08 134.00 134.00 47.2K
12:36 134.00 134.04 134.00 134.00 0.9K
12:37 134.00 134.00 134.00 134.00 7.3K
12:38 134.00 134.05 134.00 134.05 3.5K
12:39 134.05 134.08 133.92 133.92 490.9K
12:40 133.92 133.96 133.92 133.92 1.5K
12:41 133.92 133.96 133.92 133.92 9.7K
12:42 133.92 133.96 133.92 133.95 16.9K
12:43 133.95 134.00 133.95 134.00 22.9K
12:44 133.99 133.99 133.96 133.97 52.0K
12:45 133.96 133.96 133.94 133.96 9.8K
12:46 133.94 133.96 133.94 133.95 3.9K
12:47 133.96 133.99 133.95 133.95 19.7K
12:48 133.95 133.98 133.95 133.96 1.7K
12:49 133.96 133.99 133.95 133.96 6.2K
12:50 133.99 133.99 133.96 133.96 3.5K
12:51 133.96 133.97 133.94 133.94 16.7K
12:52 133.94 133.96 133.94 133.94 5.1K
12:53 133.94 133.97 133.94 133.96 10.4K
12:54 133.99 133.99 133.98 133.99 61.2K
12:55 133.99 134.13 133.99 134.13 237.0K
12:56 134.13 134.19 134.13 134.19 34.0K
12:57 134.14 134.20 134.14 134.20 33.3K
12:58 134.14 134.16 134.11 134.11 18.3K
12:59 134.11 134.11 134.03 134.06 25.8K
13:00 134.06 134.09 134.06 134.06 1.4K
13:01 134.09 134.09 134.06 134.09 1.2K
13:02 134.06 134.09 134.06 134.06 7.6K
13:03 134.06 134.09 134.06 134.07 1.7K
13:04 134.07 134.16 134.07 134.14 35.9K
13:05 134.11 134.14 134.11 134.11 3.0K
13:06 134.11 134.14 134.11 134.12 23.2K
13:07 134.13 134.13 134.12 134.13 4.1K
13:08 134.13 134.15 134.13 134.13 25.1K
13:09 134.13 134.16 134.13 134.15 15.6K
13:10 134.15 134.18 134.15 134.15 8.6K
13:11 134.15 134.15 134.14 134.14 14.0K
13:12 134.15 134.16 134.14 134.15 4.7K
13:13 134.14 134.15 134.14 134.14 1.0K
13:14 134.15 134.15 134.14 134.15 5.8K
13:15 134.14 134.15 134.14 134.14 1.9K
13:16 134.08 134.08 133.95 134.00 103.2K
13:17 133.95 134.00 133.95 133.99 22.8K
13:18 133.99 134.00 133.99 134.00 0.8K
13:19 134.00 134.00 133.99 133.99 3.6K
13:20 133.99 134.00 133.99 133.99 8.9K
13:21 134.00 134.11 134.00 134.11 59.9K
13:22 134.07 134.07 134.01 134.03 33.9K
13:23 134.01 134.03 134.00 134.01 6.8K
13:24 134.03 134.03 134.01 134.03 4.4K
13:25 134.03 134.06 134.03 134.03 25.9K
13:26 134.04 134.07 134.03 134.07 27.1K
13:27 134.10 134.10 134.07 134.07 8.0K
13:28 134.10 134.10 134.03 134.06 26.9K
13:29 134.06 134.06 134.04 134.04 3.4K
13:30 134.04 134.06 134.04 134.05 1.6K
13:31 134.05 134.08 134.05 134.05 19.9K
13:32 134.08 134.08 134.05 134.06 2.1K
13:33 134.08 134.08 134.06 134.08 13.3K
13:34 134.06 134.13 134.06 134.10 49.8K
13:35 134.12 134.14 134.11 134.11 23.4K
13:36 134.12 134.12 134.11 134.12 12.3K
13:37 134.12 134.12 134.05 134.05 64.4K
13:38 134.08 134.08 134.03 134.03 3.1K
13:39 134.03 134.04 133.95 133.95 54.2K
13:40 133.99 134.03 133.98 134.01 38.6K
13:41 134.01 134.04 134.01 134.01 6.8K
13:42 134.01 134.04 133.99 133.99 11.8K
13:43 134.00 134.01 133.96 133.96 23.7K
13:44 133.97 133.97 133.95 133.95 2.8K
13:45 133.95 133.97 133.95 133.96 3.0K
13:46 133.96 133.97 133.96 133.97 2.0K
13:47 133.97 134.06 133.96 134.06 25.2K
13:48 134.09 134.09 134.06 134.09 17.1K
13:49 134.09 134.09 134.07 134.07 3.2K
13:50 134.09 134.09 134.07 134.09 4.3K
13:51 134.07 134.10 134.07 134.07 15.6K
13:52 134.10 134.10 134.08 134.10 15.8K
13:53 134.11 134.19 134.11 134.15 19.1K
13:54 134.18 134.18 134.12 134.12 35.4K
13:55 134.13 134.13 134.11 134.11 10.5K
13:56 134.13 134.13 134.11 134.11 5.1K
13:57 134.12 134.31 134.12 134.29 128.2K
13:58 134.42 134.46 134.36 134.44 114.2K
13:59 134.44 134.45 134.30 134.30 98.4K
14:00 134.35 134.45 134.32 134.36 126.7K
14:01 134.32 134.44 134.32 134.36 118.4K
14:02 134.36 134.43 134.35 134.43 77.8K
14:03 134.39 134.44 134.39 134.42 84.1K
14:04 134.41 134.41 134.32 134.40 186.2K
14:05 134.40 134.43 134.40 134.40 88.1K
14:06 134.40 134.45 134.39 134.39 70.9K
14:07 134.41 134.45 134.39 134.43 111.3K
14:08 134.44 134.46 134.40 134.46 100.5K
14:09 134.47 134.50 134.39 134.40 258.1K
14:10 134.40 134.49 134.29 134.40 190.9K
14:11 134.40 134.47 134.40 134.47 100.0K
14:12 134.41 134.58 134.41 134.52 122.6K
14:13 134.54 134.63 134.40 134.63 443.1K
14:14 134.64 134.69 134.60 134.61 75.2K
14:15 134.65 135.29 134.65 134.81 485.3K
14:16 134.76 134.83 134.70 134.74 215.3K
14:17 134.74 134.74 134.57 134.60 210.0K
14:18 134.64 134.77 134.64 134.77 68.7K
14:19 134.71 134.89 134.70 134.89 71.4K
14:20 134.87 134.99 134.85 134.90 20.0K
14:21 134.97 135.05 134.90 135.05 63.8K
14:22 135.02 135.15 135.02 135.15 43.3K
14:23 135.14 135.26 135.14 135.25 46.6K
14:24 135.26 135.34 135.26 135.31 51.9K
14:25 135.28 135.32 135.28 135.30 63.8K
14:26 135.29 135.33 135.28 135.32 16.8K
14:27 135.34 135.40 135.33 135.40 26.1K
14:28 135.40 135.65 135.35 135.35 234.2K
14:29 135.35 135.35 134.87 135.00 161.7K
14:30 135.08 135.22 135.02 135.09 60.3K
14:31 135.10 135.17 135.10 135.16 26.8K
14:32 135.18 135.34 135.18 135.24 40.5K
14:33 135.27 135.57 135.24 135.57 43.1K
14:34 135.51 135.88 135.51 135.88 54.4K
14:35 135.87 135.88 135.81 135.88 77.4K
14:36 135.88 135.97 135.87 135.97 53.9K
14:37 135.97 136.01 135.95 136.01 186.2K
14:38 136.01 136.03 136.00 136.01 74.1K
14:39 136.02 136.03 135.99 135.99 30.8K
14:40 136.00 136.02 135.99 136.02 66.3K
14:41 136.00 136.03 136.00 136.02 27.0K
14:42 136.01 136.19 136.01 136.17 70.1K
14:43 136.16 136.18 136.13 136.15 98.2K
14:44 136.14 136.15 136.14 136.15 20.8K
14:45 136.15 136.17 136.08 136.08 89.7K
14:46 136.07 136.17 136.06 136.08 27.9K
14:47 136.11 136.11 136.05 136.05 23.4K
14:48 136.02 136.02 135.69 135.70 147.7K
14:49 135.70 135.82 135.70 135.80 61.5K
14:50 135.82 135.82 135.45 135.56 115.1K
14:51 135.51 135.55 135.37 135.50 141.0K
14:52 135.50 135.50 135.43 135.45 204.7K
14:53 135.50 135.50 135.49 135.49 87.1K
14:54 135.50 135.67 135.50 135.63 46.8K
14:55 135.65 135.90 135.63 135.90 88.9K
14:56 135.90 135.92 135.86 135.91 20.7K
14:57 135.91 135.98 135.91 135.93 69.5K
14:58 135.96 136.03 135.96 135.97 70.6K
14:59 136.10 136.34 136.10 136.34 63.7K
15:00 136.29 136.58 136.23 136.47 110.6K
15:01 136.45 136.53 136.44 136.53 39.0K
15:02 136.53 136.98 136.53 136.98 87.8K
15:03 136.90 136.90 136.66 136.72 61.3K
15:04 136.76 136.81 136.76 136.81 52.9K
15:05 136.81 136.85 136.65 136.65 72.7K
15:06 136.69 136.70 136.57 136.60 54.5K
15:07 136.61 136.85 136.61 136.81 47.9K
15:08 136.82 136.93 136.82 136.90 66.4K
15:09 136.91 136.91 136.79 136.81 59.5K
15:10 136.80 136.80 136.71 136.74 60.7K
15:11 136.73 136.88 136.72 136.77 94.4K
15:12 136.85 136.87 136.73 136.80 56.4K
15:13 136.77 136.86 136.77 136.85 72.9K
15:14 136.79 136.81 136.78 136.81 25.0K
15:15 136.80 136.81 136.71 136.71 128.3K
15:16 136.73 136.73 136.65 136.65 51.3K
15:17 136.66 136.79 136.66 136.76 66.6K
15:18 136.78 136.78 136.50 136.52 202.8K
15:19 136.52 136.74 136.52 136.67 82.3K
15:20 136.68 136.76 136.56 136.60 155.9K
15:21 136.57 136.66 136.43 136.45 66.1K
15:22 136.45 136.50 136.40 136.40 93.5K
15:23 136.36 136.38 136.29 136.30 65.1K
15:24 136.40 136.45 136.40 136.40 127.5K
15:25 136.42 136.42 136.37 136.38 47.1K
15:26 136.40 136.42 136.40 136.41 56.4K
15:27 136.42 136.50 136.42 136.46 39.6K
15:28 136.45 136.48 136.22 136.33 105.1K
15:29 136.35 136.64 136.35 136.64 72.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし