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
09:07 135.09 135.09 135.09 135.09 35.0K
09:15 134.55 135.96 134.52 134.73 301.1K
09:16 134.53 134.74 134.00 134.63 168.1K
09:17 134.53 135.14 134.53 134.97 123.1K
09:18 134.80 135.37 134.80 135.37 86.1K
09:19 135.27 135.38 135.17 135.36 98.5K
09:20 135.26 135.66 135.26 135.40 65.3K
09:21 135.46 135.60 135.41 135.56 54.3K
09:22 135.60 135.60 135.23 135.30 139.4K
09:23 135.40 135.49 135.30 135.34 29.3K
09:24 135.32 135.66 135.32 135.66 53.4K
09:25 135.66 135.66 135.31 135.40 37.1K
09:26 135.40 135.54 135.40 135.54 30.1K
09:27 135.53 135.67 135.53 135.59 55.6K
09:28 135.66 135.78 135.56 135.78 45.7K
09:29 135.79 135.79 135.58 135.66 100.3K
09:30 135.39 135.39 135.23 135.33 59.2K
09:31 135.26 135.62 135.26 135.62 46.1K
09:32 135.53 135.57 135.49 135.52 32.7K
09:33 135.51 135.58 135.51 135.52 13.1K
09:34 135.58 135.58 135.30 135.30 114.1K
09:35 135.43 135.43 135.23 135.31 57.4K
09:36 135.25 135.25 135.02 135.05 45.8K
09:37 135.05 135.10 135.05 135.10 22.8K
09:38 135.10 135.12 135.09 135.12 29.9K
09:39 135.15 135.19 135.15 135.19 13.2K
09:40 135.19 135.19 135.00 135.03 70.6K
09:41 135.03 135.36 135.03 135.36 48.1K
09:42 135.39 135.39 135.25 135.25 16.4K
09:43 135.25 135.38 135.25 135.36 21.5K
09:44 135.36 135.40 135.36 135.40 14.9K
09:45 135.40 135.58 135.34 135.58 60.5K
09:46 135.66 135.79 135.66 135.79 31.2K
09:47 135.61 135.73 135.61 135.72 29.5K
09:48 135.72 135.75 135.69 135.75 35.5K
09:49 135.75 135.92 135.75 135.90 119.8K
09:50 135.92 136.20 135.88 136.20 113.6K
09:51 136.15 136.19 135.99 136.05 70.7K
09:52 136.13 136.21 136.06 136.21 39.1K
09:53 136.26 136.26 136.07 136.07 49.0K
09:54 136.11 136.11 136.00 136.05 16.7K
09:55 136.00 136.05 136.00 136.05 33.0K
09:56 136.10 136.10 135.86 135.86 44.7K
09:57 135.80 136.15 135.80 135.85 68.3K
09:58 135.91 136.15 135.91 136.14 21.0K
09:59 136.14 136.33 136.14 136.25 46.3K
10:00 136.25 136.26 136.05 136.10 31.2K
10:01 136.08 136.18 136.08 136.18 28.9K
10:02 136.18 136.18 135.88 135.89 37.3K
10:03 135.89 135.89 135.80 135.80 9.3K
10:04 135.85 135.96 135.84 135.85 48.6K
10:05 135.86 135.86 135.70 135.72 65.3K
10:06 135.76 135.78 135.72 135.78 7.8K
10:07 135.72 136.08 135.72 136.08 31.6K
10:08 136.04 136.18 136.04 136.15 60.6K
10:09 136.11 136.12 136.06 136.06 20.2K
10:10 136.03 136.06 135.91 135.96 9.6K
10:11 135.96 135.96 135.85 135.89 5.7K
10:12 135.85 135.89 135.76 135.76 16.5K
10:13 135.70 135.72 135.61 135.70 29.0K
10:14 135.72 135.72 135.66 135.66 22.1K
10:15 135.50 135.56 135.48 135.50 78.2K
10:16 135.50 135.76 135.45 135.76 35.0K
10:17 135.68 135.68 135.44 135.44 9.1K
10:18 135.49 135.49 135.41 135.45 10.5K
10:19 135.45 135.56 135.45 135.56 36.1K
10:20 135.56 135.56 135.30 135.49 23.2K
10:21 135.49 135.80 135.49 135.75 17.3K
10:22 135.76 136.18 135.76 136.10 37.8K
10:23 136.10 136.28 136.05 136.28 53.7K
10:24 136.28 136.34 136.25 136.25 55.5K
10:25 136.29 136.29 136.27 136.27 11.0K
10:26 136.27 136.28 136.27 136.27 6.7K
10:27 136.22 136.27 136.22 136.25 5.2K
10:28 136.25 136.25 136.11 136.11 13.2K
10:29 136.11 136.14 136.06 136.06 10.7K
10:30 136.10 136.16 136.06 136.16 24.1K
10:31 136.14 136.16 136.00 136.01 35.1K
10:32 136.01 136.02 136.01 136.02 33.5K
10:33 136.01 136.10 136.01 136.10 22.5K
10:34 136.07 136.10 136.07 136.08 4.5K
10:35 136.08 136.08 136.02 136.03 16.9K
10:36 136.03 136.03 136.01 136.01 1.8K
10:37 136.03 136.03 136.01 136.02 6.4K
10:38 136.02 136.20 136.02 136.06 28.6K
10:39 136.11 136.13 136.08 136.09 5.6K
10:40 136.09 136.10 136.09 136.10 3.7K
10:41 136.10 136.10 136.07 136.09 3.0K
10:42 136.07 136.07 136.07 136.07 3.1K
10:43 136.06 136.07 136.02 136.02 10.6K
10:44 136.06 136.06 135.97 136.06 59.0K
10:45 136.06 136.06 136.03 136.04 4.3K
10:46 136.03 136.04 136.03 136.04 9.0K
10:47 136.04 136.21 136.03 136.21 64.3K
10:48 136.21 136.38 136.21 136.36 58.3K
10:49 136.39 136.40 136.31 136.31 36.7K
10:50 136.32 136.44 136.31 136.44 32.5K
10:51 136.42 136.60 136.42 136.60 33.6K
10:52 136.60 136.79 136.57 136.57 71.9K
10:53 136.66 136.78 136.66 136.78 27.4K
10:54 136.78 136.88 136.74 136.82 25.6K
10:55 136.88 136.89 136.85 136.85 30.8K
10:56 136.85 136.90 136.85 136.90 58.3K
10:57 136.90 136.90 136.78 136.78 24.6K
10:58 136.78 136.78 136.67 136.73 34.7K
10:59 136.74 136.86 136.74 136.86 12.5K
11:00 136.85 136.86 136.85 136.86 10.5K
11:01 136.85 136.96 136.82 136.92 31.1K
11:02 136.97 136.97 136.86 136.92 12.6K
11:03 136.92 136.92 136.88 136.90 14.6K
11:04 136.85 136.90 136.85 136.90 8.0K
11:05 136.90 136.90 136.65 136.70 15.7K
11:06 136.66 136.66 136.60 136.60 13.9K
11:07 136.60 136.65 136.60 136.65 5.3K
11:08 136.65 136.65 136.52 136.53 15.1K
11:09 136.53 136.53 136.49 136.49 16.3K
11:10 136.49 136.50 136.43 136.49 11.7K
11:11 136.45 136.45 136.38 136.40 23.1K
11:12 136.41 136.41 136.25 136.25 11.1K
11:13 136.25 136.31 136.25 136.31 10.2K
11:14 136.31 136.31 136.28 136.30 5.0K
11:15 136.30 136.31 136.20 136.20 8.2K
11:16 136.20 136.20 136.01 136.16 43.2K
11:17 136.10 136.10 136.05 136.09 20.1K
11:18 136.09 136.09 136.06 136.09 1.7K
11:19 136.06 136.09 136.06 136.08 1.0K
11:20 136.07 136.08 136.07 136.08 11.7K
11:21 136.11 136.20 136.11 136.13 27.9K
11:22 136.16 136.41 136.13 136.39 23.3K
11:23 136.39 136.46 136.37 136.46 17.1K
11:24 136.48 136.48 136.33 136.37 21.6K
11:25 136.37 136.42 136.21 136.25 31.4K
11:26 136.25 136.25 136.11 136.18 6.8K
11:27 136.20 136.20 136.15 136.19 11.2K
11:28 136.19 136.19 136.18 136.19 3.2K
11:29 136.18 136.23 136.18 136.23 16.8K
11:30 136.18 136.24 136.18 136.20 1.6K
11:31 136.23 136.23 136.20 136.20 1.0K
11:32 136.20 136.23 136.13 136.13 16.5K
11:33 136.13 136.59 136.13 136.59 36.4K
11:34 136.51 136.69 136.51 136.60 30.9K
11:35 136.75 136.82 136.65 136.74 30.4K
11:36 136.78 136.78 136.54 136.59 10.7K
11:37 136.53 136.54 136.51 136.54 3.6K
11:38 136.51 136.54 136.51 136.54 3.6K
11:39 136.54 136.54 136.36 136.36 19.6K
11:40 136.41 136.42 136.40 136.40 9.9K
11:41 136.42 136.75 136.40 136.74 80.1K
11:42 136.69 136.69 136.65 136.69 8.6K
11:43 136.69 136.69 136.66 136.67 1.5K
11:44 136.66 136.66 136.65 136.66 9.7K
11:45 136.65 136.75 136.65 136.75 64.0K
11:46 136.79 136.87 136.75 136.83 21.0K
11:47 136.82 136.89 136.82 136.88 10.3K
11:48 136.87 136.88 136.82 136.82 13.1K
11:49 136.82 136.85 136.80 136.80 13.9K
11:50 136.80 136.81 136.80 136.81 6.5K
11:51 136.81 136.81 136.79 136.79 29.7K
11:52 136.80 136.80 136.75 136.77 19.5K
11:53 136.75 136.75 136.61 136.65 15.5K
11:54 136.60 136.64 136.57 136.57 10.1K
11:55 136.59 136.59 136.52 136.59 17.8K
11:56 136.59 136.59 136.57 136.57 5.1K
11:57 136.57 136.59 136.50 136.50 8.2K
11:58 136.50 136.52 136.50 136.51 3.8K
11:59 136.52 136.52 136.50 136.50 8.8K
12:00 136.50 136.51 136.50 136.50 2.0K
12:01 136.50 136.53 136.42 136.53 279.5K
12:02 136.53 136.55 136.50 136.50 8.2K
12:03 136.50 136.55 136.50 136.51 3.5K
12:04 136.51 136.51 136.50 136.51 3.0K
12:05 136.50 136.62 136.50 136.60 19.5K
12:06 136.60 136.63 136.57 136.57 11.5K
12:07 136.57 136.61 136.57 136.57 1.1K
12:08 136.61 136.61 136.31 136.31 8.7K
12:09 136.31 136.34 136.29 136.29 24.5K
12:10 136.25 136.28 136.25 136.28 5.0K
12:11 136.25 136.42 136.25 136.35 17.0K
12:12 136.35 136.42 136.35 136.38 3.9K
12:13 136.42 136.42 136.38 136.41 4.1K
12:14 136.38 136.41 136.38 136.41 7.9K
12:15 136.40 136.46 136.40 136.43 35.1K
12:16 136.44 136.50 136.44 136.45 2.5K
12:17 136.47 136.47 136.43 136.45 7.4K
12:18 136.44 136.45 136.43 136.43 3.4K
12:19 136.43 136.48 136.43 136.48 12.7K
12:20 136.45 136.52 136.44 136.52 5.8K
12:21 136.49 136.56 136.49 136.56 2.5K
12:22 136.55 136.60 136.53 136.60 8.7K
12:23 136.60 136.61 136.56 136.61 12.9K
12:24 136.63 136.63 136.60 136.60 19.9K
12:25 136.55 136.56 136.53 136.55 4.1K
12:26 136.55 136.55 136.47 136.48 7.1K
12:27 136.49 136.54 136.40 136.41 21.3K
12:28 136.42 136.42 136.37 136.41 2.4K
12:29 136.37 136.41 136.37 136.37 11.3K
12:30 136.37 136.40 136.37 136.38 2.9K
12:31 136.38 136.40 136.38 136.38 1.8K
12:32 136.38 136.39 136.38 136.39 3.0K
12:33 136.38 136.38 136.32 136.32 5.7K
12:34 136.50 136.80 136.50 136.72 105.0K
12:35 136.70 136.70 136.56 136.57 17.5K
12:36 136.60 136.65 136.60 136.65 17.2K
12:37 136.64 137.21 136.64 137.08 67.4K
12:38 136.97 137.07 136.89 137.03 9.3K
12:39 137.07 137.07 137.03 137.04 6.9K
12:40 137.04 137.04 136.93 136.96 30.7K
12:41 136.96 136.99 136.96 136.99 6.1K
12:42 137.00 137.04 137.00 137.00 15.0K
12:43 137.00 137.04 136.96 137.02 21.6K
12:44 137.02 137.15 137.02 137.15 18.8K
12:45 137.10 137.17 137.10 137.12 5.7K
12:46 137.05 137.27 137.05 137.20 37.5K
12:47 137.40 137.90 137.40 137.80 95.5K
12:48 137.86 137.90 137.63 137.70 54.0K
12:49 137.63 137.80 137.54 137.80 30.1K
12:50 137.80 137.84 137.78 137.80 13.5K
12:51 137.84 138.25 137.84 138.25 67.5K
12:52 138.25 138.38 138.14 138.15 53.5K
12:53 138.18 138.25 138.08 138.10 28.2K
12:54 138.14 138.14 137.81 137.99 103.9K
12:55 138.00 138.34 137.92 138.34 24.9K
12:56 138.20 138.23 138.12 138.15 55.9K
12:57 138.15 138.17 138.05 138.06 15.4K
12:58 138.06 138.17 138.06 138.13 6.9K
12:59 138.12 138.12 137.94 138.04 24.7K
13:00 138.04 138.10 137.98 138.05 15.5K
13:01 138.05 138.05 138.01 138.02 4.8K
13:02 138.02 138.05 138.02 138.03 6.7K
13:03 138.03 138.24 137.95 138.20 56.3K
13:04 138.20 138.22 138.16 138.16 11.0K
13:05 138.16 138.35 138.13 138.21 36.2K
13:06 138.20 138.22 138.05 138.22 10.4K
13:07 138.40 138.89 138.40 138.89 86.6K
13:08 138.89 139.00 138.85 138.88 115.2K
13:09 138.87 138.99 138.85 138.94 32.4K
13:10 138.94 138.94 138.88 138.94 20.7K
13:11 138.94 138.94 138.85 138.85 42.8K
13:12 138.87 138.99 138.87 138.92 35.6K
13:13 138.92 138.93 138.81 138.84 21.8K
13:14 138.84 138.84 138.77 138.77 13.8K
13:15 138.77 138.77 138.66 138.72 33.4K
13:16 138.72 138.97 138.66 138.97 49.5K
13:17 138.92 138.92 138.87 138.92 21.9K
13:18 138.92 139.00 138.92 138.99 22.8K
13:19 139.10 139.10 139.01 139.08 25.7K
13:20 139.05 139.05 138.88 138.89 101.4K
13:21 138.94 139.08 138.94 139.05 26.9K
13:22 139.05 139.05 139.00 139.01 8.1K
13:23 139.01 139.04 139.01 139.01 12.9K
13:24 139.01 139.01 138.96 139.00 25.0K
13:25 138.99 138.99 138.94 138.97 12.8K
13:26 138.94 138.96 138.87 138.91 22.9K
13:27 138.55 138.55 138.22 138.24 96.3K
13:28 138.24 138.30 138.22 138.25 17.2K
13:29 138.25 138.42 138.16 138.34 9.4K
13:30 138.34 138.37 138.34 138.36 6.3K
13:31 138.37 138.50 138.36 138.48 14.2K
13:32 138.48 138.55 138.43 138.43 17.7K
13:33 138.48 138.59 138.48 138.59 14.7K
13:34 138.59 138.59 138.54 138.54 9.0K
13:35 138.54 138.54 138.48 138.50 10.3K
13:36 138.50 138.50 138.37 138.37 17.4K
13:37 138.40 138.40 138.35 138.35 7.7K
13:38 138.35 138.37 138.35 138.36 5.9K
13:39 138.37 138.45 138.35 138.45 21.8K
13:40 138.55 138.55 138.46 138.49 21.0K
13:41 138.49 138.55 138.48 138.48 6.7K
13:42 138.38 138.42 138.03 138.14 84.1K
13:43 138.17 138.39 137.98 138.37 83.1K
13:44 138.37 138.37 138.17 138.20 8.8K
13:45 138.20 138.34 138.20 138.20 20.6K
13:46 138.20 138.22 138.16 138.19 23.2K
13:47 138.13 138.15 138.13 138.15 4.5K
13:48 138.15 138.25 138.12 138.15 31.6K
13:49 138.20 138.25 138.17 138.25 28.6K
13:50 138.20 138.72 138.20 138.71 66.3K
13:51 138.66 138.86 138.66 138.77 21.5K
13:52 138.77 138.84 138.68 138.71 45.2K
13:53 138.45 138.45 138.32 138.37 30.1K
13:54 138.40 138.57 138.40 138.51 10.6K
13:55 138.51 138.51 138.48 138.50 7.4K
13:56 138.50 138.63 138.50 138.56 20.9K
13:57 138.63 138.63 138.56 138.61 7.4K
13:58 138.60 138.60 138.53 138.53 12.7K
13:59 138.53 138.58 138.53 138.58 8.7K
14:00 138.58 138.58 138.56 138.56 5.5K
14:01 138.70 138.70 138.64 138.64 20.3K
14:02 138.64 138.64 138.62 138.63 14.9K
14:03 138.63 138.70 138.63 138.68 15.6K
14:04 138.68 138.68 138.65 138.68 8.7K
14:05 138.66 138.68 138.66 138.66 11.1K
14:06 138.65 138.65 138.57 138.57 8.4K
14:07 138.52 138.52 138.22 138.23 40.7K
14:08 138.28 138.36 138.27 138.28 18.5K
14:09 138.28 138.30 138.26 138.30 8.4K
14:10 138.30 138.30 138.26 138.26 18.3K
14:11 138.26 138.39 138.25 138.39 20.8K
14:12 138.39 138.39 138.28 138.28 9.2K
14:13 138.30 138.30 138.26 138.27 3.1K
14:14 138.30 138.36 138.30 138.34 7.5K
14:15 138.29 138.29 138.21 138.23 21.2K
14:16 138.24 138.24 138.17 138.24 28.8K
14:17 138.24 138.24 138.21 138.24 5.2K
14:18 138.24 138.48 138.24 138.44 15.6K
14:19 138.47 138.47 138.39 138.39 8.5K
14:20 138.36 138.39 138.36 138.39 6.5K
14:21 138.39 138.39 138.39 138.39 5.9K
14:22 138.39 138.59 138.37 138.59 63.5K
14:23 138.70 139.00 138.70 138.98 144.0K
14:24 138.96 139.10 138.96 139.03 94.5K
14:25 139.00 139.15 139.00 139.09 62.1K
14:26 139.08 139.40 139.08 139.29 96.4K
14:27 139.21 139.23 139.10 139.14 46.3K
14:28 139.14 139.40 139.14 139.24 48.9K
14:29 139.24 139.37 139.18 139.30 54.5K
14:30 139.24 139.24 139.11 139.19 47.4K
14:31 139.16 139.16 139.06 139.06 11.8K
14:32 139.04 139.17 139.00 139.17 59.2K
14:33 139.12 139.12 139.05 139.05 28.4K
14:34 139.05 139.05 139.00 139.01 33.8K
14:35 139.01 139.02 138.98 139.01 16.9K
14:36 139.02 139.27 139.02 139.26 58.8K
14:37 139.26 139.40 139.19 139.33 44.5K
14:38 139.33 139.40 139.32 139.40 21.0K
14:39 139.40 139.40 139.35 139.36 32.5K
14:40 139.35 139.35 139.16 139.25 48.6K
14:41 139.29 139.29 139.11 139.11 21.7K
14:42 139.11 139.25 139.00 139.25 87.4K
14:43 139.19 139.21 139.16 139.21 10.0K
14:44 139.21 139.26 139.17 139.17 23.3K
14:45 139.20 139.24 139.14 139.16 29.1K
14:46 139.11 139.11 139.03 139.03 22.7K
14:47 139.03 139.09 139.02 139.07 17.9K
14:48 139.01 139.35 139.01 139.35 118.8K
14:49 139.35 139.40 139.33 139.39 56.5K
14:50 139.39 139.40 139.25 139.30 29.5K
14:51 139.27 139.30 139.25 139.29 25.1K
14:52 139.29 139.29 139.16 139.16 17.7K
14:53 139.16 139.31 139.10 139.21 41.4K
14:54 139.20 139.20 139.15 139.15 21.8K
14:55 139.15 139.16 139.12 139.13 24.0K
14:56 139.13 139.15 139.13 139.14 14.9K
14:57 139.14 139.14 139.13 139.13 16.2K
14:58 139.13 139.13 139.09 139.09 18.3K
14:59 139.09 139.39 139.09 139.26 138.0K
15:00 139.14 139.26 139.14 139.26 27.0K
15:01 139.26 139.38 139.25 139.32 37.1K
15:02 139.27 139.32 139.27 139.29 17.2K
15:03 139.30 139.30 139.29 139.29 38.2K
15:04 139.29 139.35 139.29 139.34 43.5K
15:05 139.34 139.91 139.34 139.77 260.8K
15:06 139.66 139.69 139.53 139.64 110.2K
15:07 139.64 139.67 139.51 139.51 42.4K
15:08 139.50 139.64 139.50 139.60 75.8K
15:09 139.57 139.57 139.36 139.56 703.9K
15:10 139.42 139.55 139.40 139.50 382.4K
15:11 139.51 139.55 139.50 139.51 57.6K
15:12 139.51 139.56 139.45 139.50 330.0K
15:13 139.52 139.74 139.47 139.71 187.3K
15:14 139.69 139.75 139.65 139.66 53.0K
15:15 139.70 139.75 139.52 139.52 56.0K
15:16 139.53 139.72 139.50 139.58 471.3K
15:17 139.51 139.55 139.43 139.52 225.0K
15:18 139.50 139.57 139.50 139.54 118.4K
15:19 139.50 139.65 139.50 139.54 110.8K
15:20 139.51 139.60 139.39 139.39 336.7K
15:21 139.55 139.66 139.51 139.60 222.1K
15:22 139.60 139.60 139.55 139.60 70.7K
15:23 139.67 139.90 139.67 139.90 47.9K
15:24 139.90 140.00 139.83 139.99 189.7K
15:25 139.96 139.96 139.15 139.38 356.7K
15:26 139.43 139.59 139.43 139.55 180.3K
15:27 139.51 139.58 139.50 139.54 177.8K
15:28 139.51 139.74 139.51 139.52 150.4K
15:29 139.60 139.80 139.50 139.54 86.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし