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
09:07 136.94 136.94 136.94 136.94 62.6K
09:15 136.24 136.24 135.73 135.73 166.0K
09:16 135.70 135.70 134.84 134.89 180.0K
09:17 135.14 135.23 134.70 135.20 158.6K
09:18 135.07 135.08 134.98 134.98 99.6K
09:19 134.94 135.03 134.76 135.03 105.4K
09:20 134.94 135.01 134.91 135.01 133.6K
09:21 135.03 135.03 134.63 134.63 78.3K
09:22 134.63 134.75 134.59 134.75 44.8K
09:23 134.64 134.74 134.60 134.74 55.6K
09:24 134.69 134.74 134.69 134.74 24.8K
09:25 134.74 134.77 134.55 134.67 88.4K
09:26 134.63 134.68 134.60 134.63 18.7K
09:27 134.62 134.65 134.53 134.56 58.1K
09:28 134.34 134.68 134.30 134.58 81.5K
09:29 134.49 134.50 134.36 134.43 47.2K
09:30 134.43 134.75 134.43 134.70 34.6K
09:31 134.75 134.90 134.75 134.87 18.5K
09:32 134.94 134.96 134.73 134.90 87.5K
09:33 134.96 135.17 134.92 135.09 88.9K
09:34 135.01 135.25 135.01 135.07 131.4K
09:35 134.99 134.99 134.88 134.96 85.2K
09:36 134.96 135.00 134.83 134.83 65.8K
09:37 134.94 135.00 134.91 135.00 38.1K
09:38 135.00 135.05 135.00 135.00 48.5K
09:39 135.02 135.13 135.02 135.11 42.8K
09:40 135.13 135.13 134.91 134.91 102.0K
09:41 134.87 134.90 134.83 134.89 29.1K
09:42 134.90 134.91 134.86 134.89 20.2K
09:43 134.91 134.98 134.91 134.96 12.8K
09:44 134.94 135.20 134.94 135.17 29.0K
09:45 135.17 135.21 135.17 135.18 31.0K
09:46 135.15 135.15 134.82 134.86 36.5K
09:47 134.86 134.87 134.81 134.84 11.7K
09:48 134.85 134.85 134.76 134.81 29.3K
09:49 134.75 134.80 134.75 134.77 7.8K
09:50 134.75 134.87 134.75 134.82 25.9K
09:51 134.87 134.87 134.80 134.85 24.3K
09:52 134.82 134.88 134.72 134.78 33.5K
09:53 134.72 134.72 134.61 134.63 47.0K
09:54 134.60 134.60 134.46 134.50 40.3K
09:55 134.50 134.57 134.47 134.57 43.3K
09:56 134.57 134.73 134.57 134.70 16.0K
09:57 134.72 134.80 134.72 134.72 38.0K
09:58 134.73 134.73 134.66 134.66 17.0K
09:59 134.66 134.71 134.66 134.69 5.8K
10:00 134.69 134.72 134.66 134.72 49.3K
10:01 134.71 134.79 134.71 134.79 15.7K
10:02 134.79 134.82 134.76 134.82 8.7K
10:03 134.82 134.82 134.81 134.81 6.0K
10:04 134.81 134.82 134.73 134.73 53.6K
10:05 134.73 134.76 134.73 134.75 4.9K
10:06 134.74 134.81 134.74 134.78 32.5K
10:07 134.69 134.69 134.56 134.57 70.2K
10:08 134.57 134.62 134.57 134.62 31.3K
10:09 134.62 134.62 134.58 134.60 20.5K
10:10 134.60 134.60 134.33 134.33 71.5K
10:11 134.20 134.20 134.05 134.06 67.1K
10:12 134.07 134.22 134.07 134.22 82.9K
10:13 134.26 134.26 134.14 134.17 67.7K
10:14 134.16 134.24 134.10 134.17 41.6K
10:15 134.18 134.18 134.12 134.16 25.3K
10:16 134.15 134.17 134.15 134.15 5.9K
10:17 134.16 134.20 134.02 134.05 97.5K
10:18 133.81 134.09 133.81 134.06 170.7K
10:19 134.07 134.21 134.07 134.15 36.8K
10:20 134.17 134.17 134.08 134.11 18.5K
10:21 134.10 134.10 133.94 133.94 35.2K
10:22 133.93 133.93 133.89 133.90 11.9K
10:23 133.92 133.92 133.85 133.90 21.0K
10:24 133.89 133.93 133.89 133.92 27.2K
10:25 133.92 133.92 133.91 133.92 8.9K
10:26 133.92 134.00 133.91 133.98 63.0K
10:27 133.97 133.97 133.86 133.90 31.8K
10:28 133.85 134.02 133.82 133.97 46.8K
10:29 133.92 133.99 133.92 133.97 22.3K
10:30 133.96 133.96 133.92 133.92 7.1K
10:31 133.96 133.96 133.92 133.93 17.8K
10:32 133.95 133.98 133.92 133.98 27.2K
10:33 133.98 133.98 133.94 133.95 41.1K
10:34 133.96 133.96 133.90 133.90 75.5K
10:35 133.90 133.91 133.90 133.91 7.3K
10:36 133.91 133.91 133.90 133.90 25.6K
10:37 133.85 133.88 133.85 133.86 18.9K
10:38 133.86 133.87 133.86 133.86 13.3K
10:39 133.86 133.87 133.86 133.87 10.8K
10:40 133.87 133.87 133.86 133.87 4.6K
10:41 133.87 133.87 133.86 133.86 1.6K
10:42 133.86 133.90 133.86 133.88 34.9K
10:43 133.90 133.90 133.82 133.82 54.9K
10:44 133.89 133.89 133.85 133.85 6.3K
10:45 133.85 133.86 133.85 133.85 15.4K
10:46 133.86 133.97 133.86 133.96 48.9K
10:47 133.97 133.97 133.76 133.76 43.7K
10:48 133.76 133.76 133.69 133.72 87.1K
10:49 133.73 133.73 133.71 133.71 4.9K
10:50 133.71 133.72 133.71 133.71 4.4K
10:51 133.71 133.78 133.71 133.76 35.3K
10:52 133.77 133.90 133.76 133.90 21.1K
10:53 133.90 133.92 133.90 133.92 7.2K
10:54 133.88 133.92 133.86 133.88 17.0K
10:55 134.00 134.00 133.87 133.89 24.7K
10:56 133.90 133.95 133.89 133.95 43.1K
10:57 133.93 133.94 133.81 133.81 11.4K
10:58 133.81 133.81 133.78 133.78 7.3K
10:59 133.78 133.79 133.65 133.68 35.6K
11:00 133.64 133.68 133.63 133.64 28.9K
11:01 133.64 133.65 133.64 133.64 10.1K
11:02 133.64 133.65 133.64 133.65 5.0K
11:03 133.66 133.66 133.61 133.65 50.6K
11:04 133.66 133.74 133.65 133.74 51.0K
11:05 133.74 133.81 133.74 133.77 20.4K
11:06 133.79 133.79 133.76 133.78 7.7K
11:07 133.78 133.80 133.77 133.79 6.4K
11:08 133.79 133.79 133.67 133.67 67.4K
11:09 133.72 133.79 133.71 133.77 19.5K
11:10 133.78 133.78 133.64 133.68 18.5K
11:11 133.67 133.72 133.66 133.69 7.0K
11:12 133.67 133.68 133.64 133.68 18.6K
11:13 133.68 133.74 133.66 133.72 24.2K
11:14 133.72 133.74 133.71 133.73 9.5K
11:15 133.73 133.86 133.70 133.70 91.2K
11:16 133.70 133.70 133.69 133.69 27.8K
11:17 133.70 133.70 133.69 133.69 4.6K
11:18 133.69 133.70 133.69 133.70 13.0K
11:19 133.69 133.70 133.69 133.70 10.5K
11:20 133.69 133.70 133.69 133.70 9.7K
11:21 133.70 133.70 133.69 133.70 5.1K
11:22 133.70 133.70 133.69 133.70 3.3K
11:23 133.70 133.70 133.69 133.70 23.9K
11:24 133.70 133.70 133.69 133.70 21.8K
11:25 133.69 133.70 133.69 133.70 4.8K
11:26 133.70 133.70 133.69 133.70 7.9K
11:27 133.70 133.70 133.69 133.70 5.0K
11:28 133.70 133.73 133.69 133.71 204.9K
11:29 133.71 133.72 133.71 133.71 4.6K
11:30 133.72 134.14 133.71 134.13 69.4K
11:31 134.13 134.13 134.05 134.07 27.1K
11:32 134.06 134.25 134.06 134.20 48.3K
11:33 134.19 134.20 134.19 134.19 14.6K
11:34 134.20 134.20 134.19 134.19 5.2K
11:35 134.19 134.20 133.79 133.85 148.2K
11:36 133.85 133.85 133.80 133.83 41.0K
11:37 133.82 133.83 133.82 133.82 10.0K
11:38 133.83 133.85 133.82 133.84 28.2K
11:39 133.86 133.88 133.86 133.88 62.2K
11:40 133.88 133.88 133.84 133.85 49.7K
11:41 133.86 133.86 133.85 133.85 12.7K
11:42 133.85 133.88 133.85 133.87 24.7K
11:43 133.87 133.88 133.87 133.87 2.2K
11:44 133.88 133.92 133.87 133.92 33.4K
11:45 133.92 133.93 133.89 133.92 7.5K
11:46 133.93 133.95 133.93 133.95 8.0K
11:47 133.95 133.96 133.94 133.96 6.7K
11:48 133.83 133.96 133.83 133.95 76.1K
11:49 133.97 133.99 133.95 133.98 30.5K
11:50 133.96 133.96 133.88 133.88 11.9K
11:51 133.88 133.89 133.88 133.88 5.3K
11:52 133.88 133.89 133.88 133.89 5.9K
11:53 133.88 133.89 133.88 133.88 4.7K
11:54 133.89 133.94 133.88 133.93 27.3K
11:55 133.93 133.93 133.85 133.86 28.7K
11:56 133.86 133.86 133.85 133.86 17.4K
11:57 133.86 133.86 133.85 133.86 3.6K
11:58 133.86 133.86 133.85 133.86 2.7K
11:59 133.86 133.86 133.85 133.85 19.3K
12:00 133.86 133.86 133.77 133.78 66.6K
12:01 133.77 133.80 133.77 133.80 2.6K
12:02 133.78 133.81 133.78 133.78 13.7K
12:03 133.80 133.83 133.80 133.82 14.9K
12:04 133.83 133.83 133.82 133.83 2.9K
12:05 133.82 133.86 133.82 133.84 9.9K
12:06 133.83 133.84 133.83 133.83 13.6K
12:07 133.83 133.84 133.81 133.82 4.7K
12:08 133.82 133.84 133.82 133.83 1.8K
12:09 133.82 133.83 133.81 133.81 10.4K
12:10 133.83 133.83 133.71 133.75 96.0K
12:11 133.79 133.79 133.69 133.70 19.4K
12:12 133.74 133.74 133.70 133.71 15.6K
12:13 133.71 133.71 133.70 133.70 8.8K
12:14 133.70 133.70 133.59 133.59 43.9K
12:15 133.59 133.60 133.59 133.59 21.0K
12:16 133.59 133.60 133.59 133.60 2.4K
12:17 133.60 133.60 133.59 133.60 3.7K
12:18 133.60 133.60 133.59 133.59 9.5K
12:19 133.60 133.63 133.59 133.60 44.4K
12:20 133.63 133.84 133.63 133.83 38.2K
12:21 133.83 133.84 133.83 133.83 8.2K
12:22 133.84 133.84 133.83 133.83 8.5K
12:23 133.84 133.86 133.83 133.85 4.1K
12:24 133.88 133.93 133.88 133.93 32.1K
12:25 133.93 133.96 133.88 133.88 11.3K
12:26 133.93 133.93 133.90 133.92 16.9K
12:27 133.93 133.93 133.92 133.92 5.6K
12:28 133.93 133.93 133.92 133.93 12.7K
12:29 133.92 133.93 133.92 133.93 2.6K
12:30 133.93 133.93 133.92 133.93 6.5K
12:31 133.93 133.93 133.92 133.93 23.3K
12:32 133.92 133.93 133.92 133.92 5.9K
12:33 133.93 133.93 133.92 133.92 6.7K
12:34 133.92 133.93 133.92 133.92 21.8K
12:35 133.93 133.97 133.92 133.97 71.8K
12:36 133.97 133.97 133.95 133.96 12.8K
12:37 133.97 133.97 133.96 133.96 2.9K
12:38 133.97 133.97 133.96 133.97 7.1K
12:39 133.97 133.97 133.96 133.96 11.5K
12:40 133.97 133.97 133.96 133.96 6.5K
12:41 133.96 133.97 133.96 133.96 6.5K
12:42 133.96 133.97 133.96 133.97 39.1K
12:43 133.97 133.97 133.93 133.93 9.0K
12:44 133.94 133.94 133.93 133.93 5.6K
12:45 133.93 133.94 133.88 133.90 17.3K
12:46 133.89 133.93 133.89 133.91 15.6K
12:47 133.92 133.92 133.89 133.89 4.6K
12:48 133.90 133.90 133.89 133.89 6.0K
12:49 133.89 133.92 133.89 133.92 49.0K
12:50 133.92 134.42 133.92 134.40 127.2K
12:51 134.40 134.69 134.33 134.65 114.8K
12:52 134.65 134.78 134.64 134.71 36.5K
12:53 134.71 134.75 134.70 134.70 43.2K
12:54 134.70 134.85 134.70 134.82 43.6K
12:55 134.82 134.85 134.70 134.71 17.0K
12:56 134.72 134.82 134.72 134.74 12.6K
12:57 134.73 134.73 134.53 134.55 33.2K
12:58 134.60 134.61 134.60 134.60 3.5K
12:59 134.61 134.88 134.61 134.85 63.5K
13:00 134.81 134.86 134.81 134.83 19.3K
13:01 134.96 135.08 134.96 135.05 67.1K
13:02 135.07 135.15 135.06 135.09 82.2K
13:03 135.10 135.25 135.01 135.25 38.3K
13:04 135.25 135.29 135.20 135.20 12.1K
13:05 135.21 135.25 135.19 135.24 19.5K
13:06 135.21 135.30 135.21 135.29 20.7K
13:07 135.28 135.30 135.21 135.21 17.6K
13:08 135.22 135.23 135.21 135.21 15.8K
13:09 135.21 135.22 135.21 135.22 10.2K
13:10 135.21 135.21 135.12 135.18 41.8K
13:11 135.18 135.25 135.10 135.18 62.3K
13:12 135.18 135.24 135.16 135.24 35.3K
13:13 135.38 135.73 135.38 135.70 63.0K
13:14 135.66 135.90 135.66 135.90 59.5K
13:15 135.90 135.98 135.87 135.94 54.1K
13:16 135.94 135.98 135.76 135.95 77.7K
13:17 135.97 136.08 135.97 136.01 128.3K
13:18 136.01 136.25 135.98 136.25 83.5K
13:19 136.21 136.24 136.00 136.01 36.0K
13:20 136.02 136.06 135.93 135.96 58.1K
13:21 136.00 136.13 135.98 136.04 23.4K
13:22 136.00 136.01 135.99 135.99 10.8K
13:23 136.01 136.05 136.00 136.00 19.7K
13:24 136.02 136.02 135.99 136.02 31.5K
13:25 136.01 136.02 136.00 136.00 32.0K
13:26 136.00 136.02 135.98 136.00 29.9K
13:27 136.00 136.01 135.99 135.99 11.0K
13:28 135.99 136.05 135.99 136.05 28.6K
13:29 136.01 136.04 136.00 136.01 15.4K
13:30 136.01 136.03 135.99 136.02 20.7K
13:31 136.06 136.06 136.02 136.06 13.1K
13:32 136.06 136.10 136.03 136.06 13.4K
13:33 136.06 136.13 136.06 136.12 6.8K
13:34 136.10 136.12 136.06 136.10 27.6K
13:35 136.17 136.18 136.11 136.12 15.8K
13:36 136.07 136.49 136.07 136.49 38.4K
13:37 136.49 136.57 136.49 136.57 74.4K
13:38 136.57 136.71 136.57 136.69 19.2K
13:39 136.75 136.75 136.67 136.73 15.3K
13:40 136.68 137.30 136.68 137.30 215.7K
13:41 137.38 137.72 137.38 137.72 149.9K
13:42 137.82 137.83 137.64 137.83 99.1K
13:43 137.83 137.83 137.10 137.20 152.5K
13:44 137.20 137.29 137.20 137.29 59.6K
13:45 137.20 137.42 137.20 137.30 74.2K
13:46 137.25 137.59 137.25 137.41 166.1K
13:47 137.43 137.47 137.41 137.45 41.0K
13:48 137.44 137.46 137.37 137.38 74.7K
13:49 137.31 137.36 137.25 137.26 55.1K
13:50 137.24 137.29 137.21 137.21 24.8K
13:51 137.28 137.71 137.22 137.71 104.8K
13:52 137.71 137.99 137.65 137.94 83.3K
13:53 138.00 138.00 137.74 137.84 130.9K
13:54 137.90 138.50 137.90 138.46 213.2K
13:55 138.50 138.56 138.37 138.54 109.0K
13:56 138.50 138.50 138.28 138.28 87.0K
13:57 138.31 138.40 137.77 137.80 202.9K
13:58 137.89 137.89 137.77 137.77 93.0K
13:59 137.77 137.79 137.73 137.76 39.9K
14:00 137.76 137.79 137.67 137.71 34.4K
14:01 137.71 137.72 137.71 137.72 11.0K
14:02 137.71 137.77 137.58 137.71 52.5K
14:03 137.71 137.76 137.59 137.59 31.5K
14:04 137.61 137.66 137.59 137.66 38.7K
14:05 137.66 138.10 137.66 138.10 105.0K
14:06 138.16 138.16 137.93 138.00 36.5K
14:07 138.00 138.00 137.80 137.84 18.1K
14:08 137.84 137.84 137.82 137.83 19.8K
14:09 137.83 137.88 137.82 137.84 12.0K
14:10 137.86 137.87 137.84 137.85 13.1K
14:11 137.85 137.87 137.84 137.85 18.7K
14:12 137.85 137.86 137.81 137.85 15.1K
14:13 137.85 137.85 137.82 137.82 12.6K
14:14 137.82 137.82 137.76 137.77 15.4K
14:15 137.76 137.77 137.70 137.77 26.2K
14:16 137.77 137.77 137.74 137.75 12.5K
14:17 137.74 137.75 137.74 137.74 7.5K
14:18 137.75 137.76 137.52 137.52 84.7K
14:19 137.47 137.65 137.47 137.64 59.2K
14:20 137.65 137.65 137.50 137.54 34.2K
14:21 137.55 137.55 137.50 137.53 21.1K
14:22 137.54 137.58 137.53 137.58 24.4K
14:23 137.58 137.91 137.58 137.85 34.2K
14:24 137.91 138.18 137.91 138.10 78.8K
14:25 138.05 138.15 138.05 138.14 56.1K
14:26 138.14 138.15 137.90 137.93 41.6K
14:27 137.92 137.97 137.92 137.97 19.8K
14:28 137.92 138.11 137.92 138.11 58.9K
14:29 138.10 138.10 137.98 138.09 23.9K
14:30 138.09 138.09 138.05 138.07 21.0K
14:31 138.05 138.06 138.00 138.06 18.7K
14:32 138.06 138.06 138.00 138.03 17.9K
14:33 137.92 138.00 137.92 137.99 28.1K
14:34 137.99 137.99 137.96 137.98 6.9K
14:35 137.98 137.98 137.97 137.97 15.2K
14:36 137.96 137.96 137.82 137.83 16.7K
14:37 137.90 137.96 137.75 137.79 51.5K
14:38 137.80 137.87 137.79 137.79 18.5K
14:39 137.79 137.81 137.78 137.79 20.6K
14:40 137.79 137.81 137.78 137.78 21.2K
14:41 137.80 137.81 137.74 137.80 24.9K
14:42 137.80 137.86 137.79 137.83 27.1K
14:43 137.82 137.85 137.81 137.82 9.4K
14:44 137.82 137.82 137.72 137.80 31.7K
14:45 137.80 137.83 137.75 137.75 15.9K
14:46 137.75 137.80 137.75 137.79 16.5K
14:47 137.79 137.82 137.79 137.82 15.1K
14:48 137.82 137.84 137.82 137.84 7.7K
14:49 137.84 137.84 137.82 137.82 3.0K
14:50 137.82 137.82 137.61 137.61 19.9K
14:51 137.61 137.62 137.61 137.61 10.4K
14:52 137.61 137.73 137.61 137.61 45.2K
14:53 137.63 137.63 137.52 137.54 25.1K
14:54 137.53 137.56 137.51 137.56 31.1K
14:55 137.50 137.53 137.50 137.52 25.5K
14:56 137.52 137.52 137.45 137.50 58.9K
14:57 137.50 137.53 137.35 137.35 34.8K
14:58 137.34 137.39 137.34 137.39 21.6K
14:59 137.76 137.76 137.49 137.49 117.2K
15:00 137.41 138.10 137.41 137.94 98.3K
15:01 137.94 137.95 137.80 137.83 24.9K
15:02 137.83 137.86 137.83 137.84 23.5K
15:03 137.85 138.00 137.85 137.92 79.7K
15:04 137.81 137.90 137.81 137.90 32.3K
15:05 137.90 137.98 137.81 137.98 38.5K
15:06 138.04 138.09 137.91 137.91 69.7K
15:07 137.90 137.90 137.82 137.84 55.7K
15:08 137.84 137.94 137.84 137.94 17.8K
15:09 137.94 137.96 137.94 137.94 44.5K
15:10 137.94 137.98 137.94 137.98 55.3K
15:11 137.98 137.99 137.81 137.90 59.4K
15:12 137.91 137.91 137.75 137.75 59.7K
15:13 137.78 137.81 137.78 137.79 17.3K
15:14 137.69 137.79 137.67 137.78 65.2K
15:15 137.79 137.80 137.55 137.59 67.4K
15:16 137.59 137.70 137.59 137.69 39.9K
15:17 137.70 137.80 137.70 137.80 48.2K
15:18 137.83 137.93 137.83 137.90 81.1K
15:19 137.95 138.05 137.95 137.96 147.6K
15:20 137.96 138.01 137.77 137.77 159.4K
15:21 137.77 137.77 137.68 137.70 30.6K
15:22 137.70 137.70 137.67 137.69 34.4K
15:23 137.71 137.88 137.71 137.85 60.7K
15:24 137.88 138.03 137.86 137.89 111.8K
15:25 137.90 137.95 137.86 137.90 58.2K
15:26 137.90 137.90 137.86 137.86 54.9K
15:27 137.87 137.87 137.66 137.75 56.3K
15:28 137.83 137.85 137.66 137.71 43.9K
15:29 137.65 137.87 137.52 137.87 30.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし