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
09:07 139.90 139.90 139.90 139.90 36.5K
09:15 139.54 141.80 139.54 141.67 561.9K
09:16 141.48 141.48 140.27 140.44 237.2K
09:17 140.50 141.20 140.48 140.92 87.2K
09:18 140.94 141.34 140.94 141.34 92.9K
09:19 141.30 141.59 141.15 141.15 114.6K
09:20 141.16 141.42 141.01 141.42 63.4K
09:21 141.27 141.27 140.99 140.99 43.0K
09:22 140.99 140.99 140.84 140.93 30.8K
09:23 140.91 141.27 140.70 140.90 96.4K
09:24 140.80 140.94 140.67 140.67 50.5K
09:25 140.65 140.85 140.55 140.85 48.4K
09:26 140.86 140.95 140.85 140.90 22.4K
09:27 140.79 140.85 140.72 140.77 78.7K
09:28 140.73 140.73 140.39 140.55 56.5K
09:29 139.96 140.00 139.94 140.00 88.9K
09:30 139.95 139.99 139.88 139.92 51.7K
09:31 140.22 140.30 140.15 140.22 65.8K
09:32 140.24 140.42 140.24 140.35 24.6K
09:33 140.35 140.35 140.31 140.31 50.0K
09:34 140.77 140.80 140.55 140.68 294.5K
09:35 140.66 140.89 140.56 140.89 15.5K
09:36 140.83 140.83 140.70 140.70 13.5K
09:37 140.60 140.70 140.52 140.60 39.6K
09:38 140.56 140.69 140.56 140.64 24.9K
09:39 140.60 140.67 140.55 140.57 22.2K
09:40 140.57 140.95 140.51 140.95 34.4K
09:41 140.90 141.17 140.90 141.00 68.4K
09:42 141.04 141.04 140.80 140.80 45.3K
09:43 140.80 140.90 140.80 140.85 11.4K
09:44 140.75 140.85 140.65 140.81 26.6K
09:45 140.83 140.83 140.51 140.51 16.0K
09:46 140.52 140.55 140.43 140.47 18.6K
09:47 140.50 140.50 140.31 140.33 27.7K
09:48 140.33 140.39 140.30 140.30 11.4K
09:49 140.26 140.31 140.20 140.29 21.9K
09:50 140.22 140.30 140.22 140.30 25.5K
09:51 140.30 140.49 140.30 140.47 83.9K
09:52 140.44 140.47 140.44 140.45 3.4K
09:53 140.46 140.47 140.35 140.38 10.9K
09:54 140.40 140.48 140.35 140.37 7.4K
09:55 140.45 140.71 140.35 140.68 35.3K
09:56 140.58 140.65 140.49 140.54 21.9K
09:57 140.53 140.63 140.53 140.63 17.5K
09:58 140.62 140.73 140.60 140.65 7.0K
09:59 140.65 140.67 140.60 140.60 5.7K
10:00 140.73 140.73 140.51 140.53 19.2K
10:01 140.60 140.74 140.60 140.74 22.3K
10:02 140.75 140.85 140.70 140.85 21.6K
10:03 140.80 140.90 140.80 140.86 14.1K
10:04 140.86 140.90 140.84 140.86 4.8K
10:05 140.86 141.09 140.86 141.09 67.7K
10:06 141.16 141.37 141.01 141.15 77.6K
10:07 141.16 141.26 141.09 141.24 62.6K
10:08 141.15 141.21 141.15 141.16 25.6K
10:09 141.21 141.30 141.20 141.21 40.7K
10:10 141.21 141.29 141.18 141.29 32.3K
10:11 141.28 141.30 141.28 141.30 30.6K
10:12 141.35 141.35 141.29 141.29 14.1K
10:13 141.29 141.30 141.29 141.29 9.2K
10:14 141.30 141.46 141.22 141.46 90.6K
10:15 141.50 141.62 141.18 141.24 130.5K
10:16 141.24 141.38 141.18 141.21 14.2K
10:17 141.18 141.20 141.18 141.18 19.8K
10:18 141.18 141.23 140.90 140.90 56.7K
10:19 140.90 141.07 140.78 140.94 105.4K
10:20 140.90 140.92 140.80 140.90 7.2K
10:21 141.00 141.03 140.94 141.03 15.2K
10:22 141.06 141.09 140.94 140.98 7.4K
10:23 140.98 141.00 140.85 140.90 32.0K
10:24 140.91 140.99 140.91 140.92 7.7K
10:25 140.92 140.99 140.92 140.94 6.2K
10:26 140.95 140.99 140.92 140.99 9.8K
10:27 140.95 141.08 140.95 141.05 6.6K
10:28 141.05 141.07 141.00 141.07 13.9K
10:29 141.07 141.08 141.07 141.08 10.2K
10:30 141.08 141.24 141.08 141.17 6.7K
10:31 141.10 141.26 141.10 141.22 12.4K
10:32 141.17 141.19 141.11 141.12 14.4K
10:33 141.15 141.18 141.15 141.15 7.1K
10:34 141.18 141.18 141.06 141.08 10.4K
10:35 141.08 141.10 141.04 141.04 14.3K
10:36 141.04 141.06 141.00 141.06 16.7K
10:37 141.05 141.09 141.05 141.09 11.1K
10:38 141.09 141.10 141.09 141.10 5.4K
10:39 141.10 141.10 141.04 141.04 4.2K
10:40 141.04 141.09 141.04 141.05 17.5K
10:41 141.04 141.06 141.04 141.04 3.9K
10:42 141.04 141.04 140.99 140.99 33.7K
10:43 140.99 141.02 140.95 141.02 6.8K
10:44 140.97 140.99 140.95 140.95 7.8K
10:45 140.95 140.99 140.95 140.98 14.1K
10:46 140.98 140.99 140.98 140.98 4.5K
10:47 140.98 140.98 140.95 140.95 11.7K
10:48 140.95 140.96 140.89 140.89 13.3K
10:49 140.90 140.94 140.90 140.92 12.1K
10:50 140.92 140.93 140.90 140.91 3.2K
10:51 140.83 140.83 140.76 140.78 31.0K
10:52 140.76 140.76 140.65 140.65 27.5K
10:53 140.66 140.81 140.65 140.73 11.1K
10:54 140.73 140.82 140.71 140.74 8.6K
10:55 140.74 140.77 140.74 140.75 4.2K
10:56 140.74 140.75 140.71 140.74 9.7K
10:57 140.74 140.75 140.71 140.75 4.1K
10:58 140.75 140.76 140.58 140.68 28.3K
10:59 140.63 140.63 140.57 140.59 9.2K
11:00 140.60 140.75 140.60 140.70 6.3K
11:01 140.70 140.76 140.70 140.75 1.9K
11:02 140.77 140.77 140.69 140.70 11.1K
11:03 140.69 140.70 140.69 140.69 2.5K
11:04 140.69 140.70 140.60 140.61 2.0K
11:05 140.60 140.67 140.60 140.60 8.5K
11:06 140.61 140.69 140.60 140.62 13.2K
11:07 140.61 140.62 140.61 140.61 3.9K
11:08 140.61 140.61 140.51 140.51 29.7K
11:09 140.48 140.48 140.32 140.32 19.8K
11:10 140.37 140.37 140.32 140.35 5.4K
11:11 140.35 140.52 140.35 140.41 23.3K
11:12 140.41 140.46 140.41 140.42 5.7K
11:13 140.42 140.42 140.41 140.41 15.5K
11:14 140.42 140.52 140.42 140.44 11.1K
11:15 140.45 140.90 140.40 140.90 11.8K
11:16 140.91 140.95 140.82 140.82 9.1K
11:17 140.83 140.96 140.82 140.93 18.5K
11:18 140.92 141.03 140.87 140.90 29.7K
11:19 140.90 140.93 140.90 140.93 6.4K
11:20 140.86 140.92 140.83 140.86 3.4K
11:21 140.86 140.87 140.79 140.79 3.2K
11:22 140.79 140.82 140.73 140.73 15.3K
11:23 140.73 140.78 140.73 140.74 2.3K
11:24 140.74 140.75 140.74 140.74 8.7K
11:25 140.74 140.75 140.74 140.74 2.5K
11:26 140.74 140.75 140.74 140.74 1.1K
11:27 140.74 140.75 140.74 140.74 1.1K
11:28 140.74 140.74 140.56 140.61 39.3K
11:29 140.61 140.65 140.55 140.55 7.8K
11:30 140.57 140.60 140.57 140.60 7.9K
11:31 140.60 140.63 140.60 140.63 0.6K
11:32 140.63 140.63 140.52 140.52 7.8K
11:33 140.52 140.60 140.51 140.60 5.7K
11:34 140.60 140.61 140.60 140.61 9.7K
11:35 140.62 140.66 140.45 140.46 37.1K
11:36 140.46 140.72 140.45 140.54 17.4K
11:37 140.53 140.72 140.45 140.62 6.5K
11:38 140.62 140.68 140.62 140.62 2.5K
11:39 140.68 140.75 140.60 140.61 6.8K
11:40 140.51 140.61 140.51 140.52 17.8K
11:41 140.54 140.57 140.52 140.52 1.7K
11:42 140.56 140.63 140.53 140.57 4.0K
11:43 140.58 140.58 140.30 140.30 34.8K
11:44 140.12 140.27 140.01 140.10 89.1K
11:45 140.11 140.24 140.11 140.12 8.1K
11:46 140.14 140.27 140.11 140.14 14.1K
11:47 140.24 140.24 140.12 140.12 3.7K
11:48 140.12 140.18 140.12 140.18 7.5K
11:49 140.19 140.45 140.19 140.38 7.5K
11:50 140.38 140.47 140.38 140.44 3.0K
11:51 140.47 140.48 140.46 140.48 4.0K
11:52 140.48 140.50 140.48 140.49 2.9K
11:53 140.49 140.50 140.49 140.49 2.7K
11:54 140.49 140.57 140.49 140.49 9.0K
11:55 140.51 140.52 140.51 140.51 2.0K
11:56 140.50 140.57 140.50 140.52 6.8K
11:57 140.54 140.65 140.54 140.65 1.7K
11:58 140.63 140.66 140.60 140.60 4.7K
11:59 140.61 140.81 140.61 140.65 20.6K
12:00 140.65 140.70 140.65 140.69 3.4K
12:01 140.70 140.70 140.55 140.57 13.5K
12:02 140.57 140.60 140.50 140.50 12.5K
12:03 140.50 140.50 140.50 140.50 8.2K
12:04 140.50 140.50 140.37 140.37 36.5K
12:05 140.35 140.46 140.35 140.41 21.5K
12:06 140.41 140.60 140.41 140.57 11.9K
12:07 140.59 141.01 140.59 141.01 36.7K
12:08 141.04 141.15 141.00 141.00 43.6K
12:09 141.00 141.10 141.00 141.10 29.8K
12:10 141.11 141.12 141.00 141.05 69.9K
12:11 141.05 141.09 141.02 141.04 28.2K
12:12 141.01 141.06 141.00 141.04 7.2K
12:13 141.04 141.05 141.04 141.04 7.5K
12:14 141.04 141.06 141.04 141.06 15.2K
12:15 141.08 141.20 141.08 141.14 4.5K
12:16 141.14 141.19 141.09 141.09 22.2K
12:17 141.09 141.16 141.09 141.16 4.9K
12:18 141.15 141.30 141.15 141.16 34.6K
12:19 141.19 141.20 141.09 141.20 30.0K
12:20 141.20 141.24 141.20 141.20 7.4K
12:21 141.20 141.24 141.20 141.22 18.7K
12:22 141.24 141.24 141.15 141.18 13.2K
12:23 141.17 141.18 141.14 141.16 12.5K
12:24 141.15 141.15 141.04 141.04 7.7K
12:25 141.25 141.35 141.25 141.33 22.4K
12:26 141.30 141.45 141.30 141.40 51.0K
12:27 141.40 141.40 141.25 141.25 21.5K
12:28 141.25 141.31 141.19 141.25 19.0K
12:29 141.25 141.27 141.21 141.25 7.8K
12:30 141.25 141.30 141.25 141.25 3.9K
12:31 141.26 141.26 141.25 141.25 5.0K
12:32 141.25 141.26 141.25 141.25 5.1K
12:33 141.25 141.26 141.25 141.25 82.7K
12:34 141.25 141.25 141.14 141.14 7.6K
12:35 141.14 141.14 141.00 141.01 9.8K
12:36 141.01 141.03 141.01 141.01 9.5K
12:37 141.01 141.15 141.01 141.11 7.7K
12:38 141.11 141.11 141.05 141.05 1.9K
12:39 141.06 141.09 141.05 141.08 19.5K
12:40 141.08 141.08 141.05 141.05 10.9K
12:41 141.05 141.05 141.00 141.05 29.8K
12:42 141.05 141.06 141.05 141.05 2.6K
12:43 141.05 141.06 141.05 141.06 14.3K
12:44 141.05 141.05 141.05 141.05 7.7K
12:45 141.05 141.05 140.93 140.96 113.2K
12:46 140.93 141.08 140.93 141.02 28.1K
12:47 141.02 141.13 141.02 141.11 29.0K
12:48 141.11 141.12 141.05 141.10 5.1K
12:49 141.21 141.21 141.00 141.18 30.5K
12:50 141.16 141.16 141.09 141.09 1.9K
12:51 141.09 141.10 141.09 141.10 4.7K
12:52 141.10 141.11 141.10 141.11 1.7K
12:53 141.10 141.10 141.01 141.02 12.1K
12:54 141.10 141.10 141.02 141.06 7.0K
12:55 141.10 141.10 141.05 141.05 15.4K
12:56 141.03 141.07 141.03 141.07 17.0K
12:57 141.06 141.06 141.04 141.04 3.5K
12:58 141.04 141.05 141.00 141.05 14.4K
12:59 141.05 141.10 141.00 141.05 20.6K
13:00 141.05 141.08 141.05 141.05 1.9K
13:01 141.00 141.08 141.00 141.04 35.1K
13:02 141.04 141.04 141.04 141.04 5.1K
13:03 141.05 141.05 141.04 141.04 1.1K
13:04 141.00 141.08 141.00 141.00 31.6K
13:05 141.01 141.08 141.01 141.02 4.8K
13:06 141.06 141.10 141.03 141.10 7.3K
13:07 141.07 141.18 141.07 141.11 7.1K
13:08 141.16 141.16 141.05 141.05 5.2K
13:09 141.04 141.09 141.04 141.05 0.2K
13:10 141.08 141.08 141.03 141.05 12.7K
13:11 141.05 141.06 141.05 141.05 2.2K
13:12 141.05 141.05 141.04 141.04 8.0K
13:13 141.02 141.07 141.02 141.03 6.8K
13:14 141.03 141.04 141.03 141.04 0.9K
13:15 141.04 141.05 141.04 141.04 1.6K
13:16 141.03 141.03 141.03 141.03 5.7K
13:17 141.03 141.10 141.03 141.05 3.5K
13:18 141.09 141.09 141.03 141.05 0.8K
13:19 141.04 141.13 141.04 141.05 2.3K
13:20 141.06 141.09 141.05 141.05 3.2K
13:21 141.05 141.09 141.02 141.03 5.5K
13:22 141.03 141.04 141.03 141.03 2.1K
13:23 141.03 141.03 141.03 141.03 3.3K
13:24 141.03 141.03 141.03 141.03 3.3K
13:25 141.03 141.03 141.03 141.03 3.6K
13:26 141.03 141.04 141.03 141.04 6.8K
13:27 141.05 141.08 141.05 141.08 1.0K
13:28 141.05 141.08 141.05 141.06 4.2K
13:29 141.06 141.10 141.06 141.08 7.0K
13:30 141.07 141.10 141.07 141.08 1.8K
13:31 141.09 141.10 141.06 141.09 1.4K
13:32 141.07 141.08 141.07 141.08 1.4K
13:33 141.08 141.09 141.08 141.08 3.0K
13:34 141.09 141.10 141.08 141.10 14.3K
13:35 141.11 141.11 141.10 141.10 12.7K
13:36 141.13 141.13 141.10 141.10 4.6K
13:37 141.10 141.13 141.10 141.10 1.5K
13:38 141.10 141.10 141.10 141.10 16.2K
13:39 141.10 141.11 141.10 141.10 4.8K
13:40 141.10 141.10 141.10 141.10 45.2K
13:41 141.10 141.10 141.10 141.10 9.0K
13:42 141.10 141.10 141.10 141.10 7.8K
13:43 141.10 141.10 141.10 141.10 4.9K
13:44 141.11 141.11 141.10 141.10 3.6K
13:45 141.10 141.10 141.10 141.10 2.5K
13:46 141.11 141.11 141.10 141.10 2.0K
13:47 141.10 141.11 141.10 141.10 3.8K
13:48 141.10 141.11 141.10 141.10 59.8K
13:49 141.10 141.11 141.10 141.10 2.8K
13:50 141.10 141.10 141.10 141.10 79.2K
13:51 141.10 141.10 141.10 141.10 21.6K
13:52 141.10 141.11 141.10 141.10 2.9K
13:53 141.10 141.11 141.10 141.10 17.9K
13:54 141.10 141.11 141.10 141.11 4.3K
13:55 141.10 141.11 141.10 141.10 5.4K
13:56 141.10 141.11 141.10 141.10 18.8K
13:57 141.10 141.11 141.10 141.10 4.3K
13:58 141.10 141.10 141.10 141.10 78.1K
13:59 141.10 141.11 141.10 141.10 13.5K
14:00 141.10 141.11 141.10 141.10 12.9K
14:01 141.11 141.11 141.10 141.10 5.4K
14:02 141.10 141.11 141.10 141.10 10.3K
14:03 141.10 141.10 141.10 141.10 29.0K
14:04 141.10 141.12 141.10 141.11 23.8K
14:05 141.11 141.12 141.11 141.11 4.3K
14:06 141.11 141.11 141.11 141.11 2.6K
14:07 141.12 141.14 141.10 141.14 57.5K
14:08 141.11 141.12 141.11 141.11 4.1K
14:09 141.13 141.13 141.11 141.12 2.9K
14:10 141.11 141.11 141.10 141.11 19.9K
14:11 141.10 141.15 141.10 141.14 32.2K
14:12 141.12 141.12 141.10 141.11 9.0K
14:13 141.11 141.12 141.11 141.11 3.6K
14:14 141.11 141.11 141.10 141.10 4.6K
14:15 141.10 141.11 141.10 141.10 18.5K
14:16 141.10 141.14 141.10 141.12 1.8K
14:17 141.12 141.13 141.11 141.12 1.2K
14:18 141.13 141.13 141.10 141.12 15.8K
14:19 141.10 141.12 141.10 141.11 3.4K
14:20 141.10 141.11 141.10 141.10 20.0K
14:21 141.10 141.10 141.10 141.10 15.3K
14:22 141.10 141.10 141.10 141.10 15.5K
14:23 141.10 141.10 141.10 141.10 27.5K
14:24 141.10 141.11 141.00 141.00 25.8K
14:25 141.00 141.01 141.00 141.01 59.5K
14:26 141.00 141.05 141.00 141.00 138.0K
14:27 141.00 141.01 141.00 141.01 63.0K
14:28 141.01 141.02 141.00 141.01 39.9K
14:29 141.00 141.01 141.00 141.00 42.3K
14:30 141.00 141.00 141.00 141.00 16.5K
14:31 141.00 141.03 141.00 141.00 33.2K
14:32 141.00 141.05 141.00 141.01 4.5K
14:33 141.00 141.01 141.00 141.00 43.2K
14:34 141.00 141.05 141.00 141.00 37.4K
14:35 141.00 141.06 141.00 141.06 10.6K
14:36 141.03 141.12 141.03 141.12 26.2K
14:37 141.12 141.27 141.11 141.23 21.3K
14:38 141.25 141.25 141.09 141.11 17.5K
14:39 141.11 141.15 141.04 141.10 17.7K
14:40 141.10 141.15 141.10 141.11 6.0K
14:41 141.12 141.13 141.04 141.05 12.4K
14:42 141.05 141.10 141.05 141.05 4.0K
14:43 141.05 141.10 141.04 141.04 10.3K
14:44 141.04 141.04 141.00 141.00 35.4K
14:45 141.00 141.01 141.00 141.01 19.6K
14:46 141.01 141.02 141.00 141.02 24.4K
14:47 141.05 141.10 141.04 141.05 17.9K
14:48 141.05 141.09 141.04 141.04 5.0K
14:49 141.04 141.07 141.01 141.07 19.5K
14:50 141.05 141.06 141.00 141.01 17.0K
14:51 141.01 141.05 141.00 141.01 18.4K
14:52 141.01 141.07 141.00 141.07 25.4K
14:53 141.02 141.07 141.00 141.02 5.9K
14:54 141.02 141.02 141.00 141.02 4.4K
14:55 141.02 141.05 141.01 141.01 15.5K
14:56 141.02 141.04 141.00 141.04 43.0K
14:57 141.04 141.06 141.01 141.01 8.0K
14:58 141.04 141.04 141.02 141.03 21.5K
14:59 141.10 141.20 141.10 141.10 58.5K
15:00 141.13 141.35 141.10 141.35 31.5K
15:01 141.30 141.40 141.29 141.40 45.5K
15:02 141.43 141.46 141.21 141.21 41.5K
15:03 141.21 141.21 141.12 141.12 19.1K
15:04 141.12 141.16 141.10 141.11 20.1K
15:05 141.10 141.11 141.09 141.11 28.6K
15:06 141.10 141.10 141.06 141.09 18.0K
15:07 141.09 141.20 141.05 141.20 71.4K
15:08 141.20 141.20 141.11 141.14 20.6K
15:09 141.13 141.14 141.10 141.11 27.1K
15:10 141.13 141.13 141.02 141.02 89.8K
15:11 141.01 141.06 141.00 141.04 38.3K
15:12 141.05 141.06 141.00 141.00 49.2K
15:13 141.04 141.06 141.00 141.05 84.3K
15:14 141.00 141.08 141.00 141.03 68.7K
15:15 141.04 141.09 141.01 141.09 66.6K
15:16 141.09 141.09 141.04 141.05 95.7K
15:17 141.03 141.10 141.03 141.06 44.0K
15:18 140.81 141.15 140.81 141.10 471.9K
15:19 141.13 141.20 141.13 141.16 45.5K
15:20 141.20 141.20 141.06 141.06 112.1K
15:21 141.05 141.06 141.00 141.01 90.2K
15:22 141.01 141.06 141.00 141.06 73.2K
15:23 141.04 141.06 141.04 141.05 67.5K
15:24 141.06 141.09 141.01 141.09 132.1K
15:25 141.09 141.16 141.09 141.15 68.9K
15:26 141.15 141.15 141.10 141.14 40.9K
15:27 141.14 141.14 141.11 141.11 49.0K
15:28 141.10 141.11 141.01 141.01 48.2K
15:29 141.05 141.10 140.75 141.07 66.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし