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
09:07 141.06 141.06 141.06 141.06 19.1K
09:15 140.46 140.99 140.23 140.55 119.0K
09:16 140.50 140.57 139.66 140.51 99.1K
09:17 140.66 141.07 140.66 140.80 55.0K
09:18 140.73 140.73 140.50 140.60 74.9K
09:19 140.87 141.07 140.82 140.93 94.0K
09:20 140.94 140.94 140.24 140.24 47.7K
09:21 140.09 140.09 139.85 139.85 91.6K
09:22 139.94 139.94 139.66 139.72 50.0K
09:23 139.80 139.80 139.68 139.79 85.5K
09:24 139.93 140.40 139.83 140.38 115.9K
09:25 140.52 140.82 140.47 140.58 53.6K
09:26 140.56 140.79 140.56 140.74 32.5K
09:27 140.68 140.69 140.59 140.59 20.1K
09:28 140.60 140.60 140.51 140.55 46.9K
09:29 140.50 141.13 140.49 141.13 163.0K
09:30 141.17 141.19 141.05 141.10 51.0K
09:31 141.16 141.18 140.84 140.84 37.6K
09:32 140.86 140.97 140.86 140.87 14.7K
09:33 140.90 141.03 140.90 140.98 19.0K
09:34 140.95 141.17 140.95 141.11 13.1K
09:35 141.11 141.36 141.11 141.36 43.1K
09:36 141.26 141.26 140.97 140.97 114.3K
09:37 140.99 141.15 140.98 141.06 38.9K
09:38 141.06 141.08 140.97 140.97 66.9K
09:39 141.00 141.00 140.99 141.00 26.1K
09:40 141.00 141.00 140.99 141.00 30.4K
09:41 140.99 141.00 140.99 141.00 4.5K
09:42 140.99 141.00 140.90 140.90 34.3K
09:43 140.91 140.91 140.50 140.50 56.0K
09:44 140.50 140.58 140.40 140.57 13.6K
09:45 140.50 140.50 140.01 140.01 34.9K
09:46 140.00 140.01 139.81 139.90 44.6K
09:47 139.80 140.65 139.80 140.65 44.0K
09:48 140.73 140.73 140.20 140.47 53.0K
09:49 140.50 140.81 140.50 140.68 539.8K
09:50 140.70 140.85 140.70 140.84 149.3K
09:51 140.96 141.10 140.96 141.00 41.7K
09:52 141.00 141.03 141.00 141.03 18.4K
09:53 141.04 141.20 141.03 141.11 25.2K
09:54 141.04 141.19 141.04 141.10 17.6K
09:55 141.14 141.15 141.08 141.15 27.4K
09:56 141.15 141.16 141.15 141.15 10.5K
09:57 141.15 141.66 141.15 141.50 117.4K
09:58 141.47 141.47 141.25 141.25 26.7K
09:59 141.25 141.35 141.25 141.35 11.9K
10:00 141.35 141.55 141.35 141.41 63.3K
10:01 141.41 141.63 141.31 141.53 30.8K
10:02 141.47 141.60 141.30 141.60 38.8K
10:03 141.60 141.65 141.57 141.61 21.5K
10:04 141.58 141.75 141.58 141.58 32.8K
10:05 141.45 141.90 141.40 141.70 69.5K
10:06 141.66 141.83 141.55 141.80 31.7K
10:07 141.78 141.85 141.64 141.75 53.5K
10:08 141.75 141.99 141.75 141.99 61.7K
10:09 141.90 141.95 141.81 141.90 47.3K
10:10 141.92 142.05 141.76 141.86 333.4K
10:11 141.76 141.78 141.51 141.51 52.2K
10:12 141.51 141.67 141.51 141.62 16.5K
10:13 141.65 141.71 141.62 141.63 44.3K
10:14 141.62 141.63 141.62 141.63 9.8K
10:15 141.63 141.81 141.63 141.81 18.1K
10:16 141.81 141.81 141.70 141.77 8.6K
10:17 141.79 141.79 141.78 141.79 6.5K
10:18 141.79 141.98 141.79 141.94 13.3K
10:19 141.99 141.99 141.71 141.78 45.1K
10:20 141.80 142.20 141.80 142.18 105.4K
10:21 142.20 142.28 142.18 142.20 74.7K
10:22 142.20 142.20 142.03 142.03 21.4K
10:23 142.00 142.00 141.86 141.91 20.5K
10:24 141.92 142.03 141.92 142.03 13.1K
10:25 142.03 142.03 141.91 141.94 17.5K
10:26 141.97 141.97 141.84 141.86 15.6K
10:27 141.86 141.87 141.82 141.82 9.9K
10:28 141.82 141.93 141.82 141.91 17.8K
10:29 141.91 141.94 141.91 141.91 12.9K
10:30 141.91 141.98 141.91 141.98 14.2K
10:31 141.98 142.03 141.95 142.03 15.4K
10:32 142.05 142.14 142.05 142.10 14.6K
10:33 142.10 142.10 142.06 142.09 10.9K
10:34 142.09 142.09 141.95 142.02 18.1K
10:35 142.00 142.04 141.97 141.99 18.0K
10:36 141.99 142.01 141.93 142.01 23.1K
10:37 142.01 142.04 142.01 142.04 5.6K
10:38 142.05 142.07 142.04 142.07 3.8K
10:39 142.09 142.19 142.07 142.19 25.6K
10:40 142.19 142.19 142.10 142.13 10.4K
10:41 142.15 142.15 142.02 142.02 11.8K
10:42 142.00 142.08 142.00 142.02 6.1K
10:43 142.06 142.13 142.06 142.13 16.6K
10:44 142.13 142.13 141.64 141.68 45.4K
10:45 141.66 141.66 141.33 141.33 38.1K
10:46 141.49 141.49 141.39 141.46 21.9K
10:47 141.46 141.52 141.45 141.49 14.4K
10:48 141.36 141.36 141.26 141.27 25.5K
10:49 141.25 141.30 141.25 141.28 5.2K
10:50 141.28 141.45 141.28 141.40 11.2K
10:51 141.40 141.49 141.32 141.34 7.8K
10:52 141.36 141.39 141.32 141.39 11.5K
10:53 141.40 141.48 141.40 141.48 9.1K
10:54 141.48 141.55 141.48 141.55 15.0K
10:55 141.59 141.59 141.40 141.40 25.3K
10:56 141.41 141.48 141.41 141.48 8.1K
10:57 141.48 141.49 141.48 141.49 7.5K
10:58 141.49 141.50 141.49 141.49 8.0K
10:59 141.49 141.49 141.45 141.49 9.9K
11:00 141.49 141.49 141.40 141.45 17.3K
11:01 141.48 141.48 141.44 141.47 7.2K
11:02 141.47 141.47 141.44 141.45 3.8K
11:03 141.45 141.45 141.25 141.29 54.3K
11:04 141.25 141.26 141.25 141.26 5.5K
11:05 141.26 141.34 141.26 141.29 4.2K
11:06 141.34 141.38 141.32 141.34 9.4K
11:07 141.35 141.35 141.10 141.13 24.8K
11:08 141.13 141.16 141.06 141.08 14.8K
11:09 141.08 141.14 141.08 141.10 6.9K
11:10 141.13 141.19 141.13 141.19 3.7K
11:11 141.15 141.15 141.08 141.09 12.7K
11:12 141.10 141.18 141.10 141.14 3.8K
11:13 141.14 141.16 141.14 141.16 4.2K
11:14 141.16 141.18 141.02 141.09 29.3K
11:15 141.10 141.12 141.10 141.12 8.8K
11:16 141.20 141.22 141.15 141.18 5.8K
11:17 141.18 141.19 141.18 141.19 3.4K
11:18 141.21 141.25 141.21 141.25 7.4K
11:19 141.25 141.33 141.25 141.33 5.3K
11:20 141.35 141.44 141.35 141.43 14.9K
11:21 141.43 141.47 141.43 141.45 10.5K
11:22 141.45 141.48 141.45 141.48 21.0K
11:23 141.48 141.48 141.38 141.40 44.4K
11:24 141.40 141.43 141.40 141.43 2.9K
11:25 141.41 141.41 141.33 141.38 3.8K
11:26 141.39 141.40 141.38 141.40 3.3K
11:27 141.41 141.48 141.40 141.47 3.5K
11:28 141.35 141.41 141.30 141.36 8.0K
11:29 141.37 141.37 141.30 141.33 11.0K
11:30 141.33 141.39 141.33 141.39 6.7K
11:31 141.39 141.39 141.31 141.31 9.7K
11:32 141.31 141.34 141.31 141.31 2.3K
11:33 141.31 141.38 141.25 141.28 15.5K
11:34 141.28 141.28 141.28 141.28 6.2K
11:35 141.29 141.35 141.29 141.30 3.1K
11:36 141.31 141.37 141.30 141.36 7.5K
11:37 141.34 141.39 141.30 141.35 3.6K
11:38 141.30 141.31 141.24 141.26 6.8K
11:39 141.25 141.30 141.25 141.26 7.0K
11:40 141.25 141.30 141.25 141.26 6.2K
11:41 141.26 141.33 141.26 141.31 10.6K
11:42 141.38 141.44 141.35 141.36 4.5K
11:43 141.36 141.44 141.36 141.40 7.6K
11:44 141.41 141.41 141.40 141.41 4.2K
11:45 141.41 141.48 141.41 141.44 3.5K
11:46 141.45 141.49 141.45 141.45 4.0K
11:47 141.41 141.47 141.38 141.47 12.5K
11:48 141.45 141.46 140.42 140.96 1,783.3K
11:49 140.60 141.20 140.60 141.15 150.5K
11:50 141.13 141.27 141.10 141.22 22.2K
11:51 141.18 141.25 140.73 140.73 309.2K
11:52 140.54 141.07 140.29 141.07 585.4K
11:53 141.07 141.11 141.00 141.11 21.1K
11:54 141.11 141.18 141.11 141.11 8.1K
11:55 141.16 141.16 141.00 141.07 11.9K
11:56 141.08 141.18 141.08 141.18 5.9K
11:57 141.18 141.18 141.18 141.18 6.6K
11:58 141.18 141.20 141.18 141.18 10.0K
11:59 141.19 141.20 141.16 141.16 4.8K
12:00 141.16 141.22 141.10 141.15 4.9K
12:01 141.15 141.15 141.08 141.08 4.8K
12:02 141.08 141.08 140.95 140.95 609.5K
12:03 140.93 140.93 140.71 140.89 50.5K
12:04 140.93 141.07 140.89 141.00 349.0K
12:05 141.01 141.08 141.00 141.06 26.2K
12:06 141.06 141.17 141.00 141.05 11.2K
12:07 141.05 141.13 140.97 141.06 14.8K
12:08 141.11 141.16 141.06 141.15 7.5K
12:09 141.09 141.17 141.07 141.15 9.1K
12:10 141.15 141.17 141.15 141.15 6.7K
12:11 141.15 141.18 141.15 141.15 6.7K
12:12 141.15 141.24 141.15 141.24 12.8K
12:13 141.24 141.24 141.16 141.23 6.7K
12:14 141.23 141.28 141.16 141.28 10.8K
12:15 141.27 141.27 141.12 141.18 9.1K
12:16 141.18 141.20 141.18 141.19 3.7K
12:17 141.18 141.23 141.18 141.23 5.1K
12:18 141.20 141.25 141.19 141.25 6.4K
12:19 141.26 141.33 141.19 141.19 29.8K
12:20 141.15 141.22 141.15 141.16 21.2K
12:21 141.16 141.22 141.16 141.19 11.7K
12:22 141.19 141.23 141.19 141.22 6.6K
12:23 141.22 141.23 141.22 141.23 86.1K
12:24 141.23 141.25 141.19 141.19 31.6K
12:25 141.20 141.20 141.19 141.19 12.9K
12:26 141.19 141.21 141.19 141.21 8.5K
12:27 141.21 141.23 141.21 141.23 5.2K
12:28 141.23 141.24 141.23 141.24 4.3K
12:29 141.24 141.24 141.21 141.21 16.7K
12:30 141.23 141.23 141.20 141.20 22.0K
12:31 141.20 141.21 141.20 141.21 5.1K
12:32 141.21 141.22 141.21 141.21 7.9K
12:33 141.21 141.22 141.21 141.21 9.8K
12:34 141.21 141.21 141.13 141.13 15.1K
12:35 141.13 141.14 141.13 141.13 7.9K
12:36 141.13 141.13 141.01 141.04 35.5K
12:37 141.00 141.02 141.00 141.02 13.1K
12:38 141.02 141.04 141.02 141.04 8.4K
12:39 141.04 141.09 141.04 141.09 5.1K
12:40 141.09 141.09 141.04 141.05 6.6K
12:41 141.05 141.05 141.05 141.05 6.1K
12:42 141.05 141.06 141.01 141.01 13.9K
12:43 141.01 141.03 141.01 141.01 7.3K
12:44 141.01 141.05 141.00 141.01 48.6K
12:45 141.01 141.04 141.01 141.03 8.7K
12:46 141.01 141.02 141.00 141.00 26.7K
12:47 141.00 141.04 141.00 141.02 19.7K
12:48 141.02 141.06 141.02 141.06 5.8K
12:49 141.06 141.08 141.05 141.07 4.0K
12:50 141.10 141.12 141.09 141.09 13.0K
12:51 141.09 141.09 141.05 141.07 12.5K
12:52 141.08 141.17 141.08 141.17 6.0K
12:53 141.18 141.18 141.17 141.17 4.9K
12:54 141.17 141.18 141.17 141.18 4.7K
12:55 141.18 141.18 141.15 141.18 22.4K
12:56 141.19 141.19 141.07 141.10 32.6K
12:57 141.10 141.12 141.10 141.12 11.1K
12:58 141.12 141.14 141.12 141.14 5.2K
12:59 141.14 141.16 141.14 141.15 4.1K
13:00 141.16 141.21 141.16 141.20 8.1K
13:01 141.16 141.17 141.16 141.17 3.7K
13:02 141.17 141.17 141.17 141.17 8.4K
13:03 141.17 141.20 141.17 141.17 8.0K
13:04 141.21 141.21 141.17 141.18 9.8K
13:05 141.18 141.18 141.18 141.18 5.7K
13:06 141.18 141.18 141.10 141.11 27.9K
13:07 141.11 141.12 141.11 141.12 2.7K
13:08 141.12 141.12 141.05 141.06 11.3K
13:09 141.10 141.10 141.05 141.10 10.4K
13:10 141.06 141.06 141.01 141.04 9.5K
13:11 141.07 141.07 141.00 141.01 32.6K
13:12 141.01 141.06 141.01 141.03 4.0K
13:13 141.03 141.08 141.03 141.08 5.8K
13:14 141.08 141.08 141.08 141.08 2.1K
13:15 141.09 141.10 141.04 141.04 33.5K
13:16 141.04 141.04 141.04 141.04 7.4K
13:17 141.05 141.11 141.04 141.04 9.3K
13:18 141.04 141.07 141.04 141.06 4.3K
13:19 141.06 141.06 141.05 141.06 4.0K
13:20 141.06 141.06 141.05 141.06 7.0K
13:21 141.06 141.13 141.05 141.05 5.8K
13:22 141.05 141.06 141.05 141.05 4.9K
13:23 141.06 141.10 141.05 141.07 4.2K
13:24 141.07 141.08 141.07 141.07 9.2K
13:25 141.07 141.07 141.07 141.07 2.1K
13:26 141.07 141.07 141.00 141.01 155.6K
13:27 141.01 141.02 141.00 141.02 85.1K
13:28 141.02 141.05 141.00 141.05 13.4K
13:29 141.05 141.09 141.05 141.05 2.1K
13:30 141.05 141.22 141.05 141.18 14.8K
13:31 141.14 141.27 141.08 141.18 5.5K
13:32 141.18 141.19 141.18 141.18 1.0K
13:33 141.18 141.21 141.18 141.21 2.8K
13:34 141.21 141.39 141.20 141.30 6.8K
13:35 141.75 141.75 141.43 141.54 258.1K
13:36 141.54 141.56 141.50 141.56 5.1K
13:37 141.57 141.61 141.52 141.55 9.2K
13:38 141.55 141.56 141.42 141.42 8.5K
13:39 141.41 141.49 141.41 141.49 3.4K
13:40 141.45 141.46 141.45 141.45 4.5K
13:41 141.46 141.78 141.46 141.73 50.2K
13:42 141.68 141.95 141.68 141.95 40.6K
13:43 141.92 141.93 141.89 141.93 16.1K
13:44 141.93 141.93 141.92 141.93 10.9K
13:45 141.93 141.95 141.93 141.95 9.0K
13:46 141.97 142.06 141.96 142.06 57.8K
13:47 142.06 142.06 141.95 141.96 60.9K
13:48 141.96 141.98 141.82 141.82 22.9K
13:49 141.83 141.83 141.75 141.80 8.1K
13:50 141.80 141.80 141.63 141.63 9.2K
13:51 141.61 141.65 141.54 141.55 9.9K
13:52 141.54 141.55 141.54 141.55 14.5K
13:53 141.56 141.56 141.55 141.55 5.3K
13:54 141.59 141.59 141.55 141.56 5.3K
13:55 141.57 141.62 141.57 141.57 3.9K
13:56 141.57 141.59 141.56 141.56 4.9K
13:57 141.56 141.56 141.49 141.50 5.3K
13:58 141.50 141.53 141.50 141.53 3.0K
13:59 141.53 141.60 141.53 141.60 12.9K
14:00 141.60 141.65 141.60 141.65 3.4K
14:01 141.65 141.65 141.60 141.61 10.9K
14:02 141.61 141.61 141.50 141.50 11.9K
14:03 141.50 141.54 141.50 141.51 2.2K
14:04 141.51 141.53 141.51 141.53 6.7K
14:05 141.53 141.53 141.52 141.52 4.3K
14:06 141.52 141.54 141.52 141.54 2.7K
14:07 141.52 141.52 141.52 141.52 4.3K
14:08 141.54 141.54 141.53 141.53 4.1K
14:09 141.53 141.54 141.53 141.53 4.8K
14:10 141.58 141.58 141.51 141.51 11.6K
14:11 141.51 141.51 141.46 141.46 5.6K
14:12 141.46 141.51 141.46 141.51 4.6K
14:13 141.51 141.53 141.51 141.52 2.7K
14:14 141.52 141.53 141.52 141.53 24.5K
14:15 141.53 141.71 141.53 141.71 16.3K
14:16 141.77 141.77 141.71 141.71 1.5K
14:17 141.71 141.84 141.71 141.77 11.6K
14:18 141.77 141.83 141.77 141.83 5.3K
14:19 141.83 141.84 141.83 141.84 1.8K
14:20 141.84 141.86 141.75 141.78 7.3K
14:21 141.78 141.86 141.78 141.81 3.1K
14:22 141.81 141.81 141.75 141.76 16.1K
14:23 141.76 141.76 141.76 141.76 6.0K
14:24 141.76 141.80 141.76 141.76 3.9K
14:25 141.76 141.80 141.76 141.76 8.8K
14:26 141.76 141.80 141.76 141.76 12.6K
14:27 141.76 141.80 141.76 141.80 7.5K
14:28 141.81 141.81 141.76 141.77 7.5K
14:29 141.77 141.80 141.77 141.77 5.1K
14:30 141.77 141.77 141.77 141.77 6.9K
14:31 141.77 141.79 141.77 141.78 4.8K
14:32 141.79 141.80 141.70 141.70 24.7K
14:33 141.68 141.75 141.61 141.67 7.5K
14:34 141.67 141.67 141.60 141.61 5.6K
14:35 141.61 141.61 141.50 141.51 6.8K
14:36 141.48 141.54 141.48 141.54 8.4K
14:37 141.54 141.55 141.52 141.52 2.5K
14:38 141.52 141.55 141.51 141.51 4.8K
14:39 141.54 141.54 141.45 141.45 8.9K
14:40 141.45 141.45 141.40 141.40 9.2K
14:41 141.40 141.40 141.39 141.40 6.1K
14:42 141.39 141.42 141.39 141.42 5.0K
14:43 141.42 141.45 141.40 141.40 5.7K
14:44 141.45 141.47 141.40 141.40 8.0K
14:45 141.39 141.39 141.31 141.32 6.0K
14:46 141.33 141.33 141.22 141.22 16.9K
14:47 141.22 141.24 141.20 141.22 10.2K
14:48 141.22 141.25 141.20 141.22 7.2K
14:49 141.20 141.21 141.20 141.21 9.5K
14:50 141.11 141.22 141.11 141.17 10.6K
14:51 141.40 141.40 141.21 141.22 11.4K
14:52 141.23 141.23 141.20 141.20 7.6K
14:53 141.21 141.30 141.21 141.24 18.5K
14:54 141.27 141.50 141.22 141.50 21.8K
14:55 141.47 141.47 141.35 141.35 22.6K
14:56 141.37 141.47 141.34 141.34 5.9K
14:57 141.37 141.70 141.37 141.53 37.9K
14:58 141.50 141.80 141.50 141.71 50.3K
14:59 141.80 141.80 141.62 141.62 56.2K
15:00 141.62 141.63 141.37 141.63 69.6K
15:01 141.63 141.72 141.63 141.72 20.3K
15:02 141.72 141.88 141.72 141.75 19.8K
15:03 141.75 141.78 141.75 141.78 10.7K
15:04 141.80 141.82 141.80 141.82 21.2K
15:05 141.83 141.83 141.83 141.83 14.8K
15:06 141.83 141.85 141.77 141.81 56.7K
15:07 141.72 141.80 141.72 141.74 38.4K
15:08 141.74 141.79 141.74 141.79 15.3K
15:09 141.79 141.87 141.79 141.87 33.5K
15:10 141.69 141.69 141.55 141.55 59.7K
15:11 141.55 141.67 141.55 141.65 38.2K
15:12 141.65 141.68 141.65 141.68 15.2K
15:13 141.68 141.68 141.66 141.68 25.3K
15:14 141.68 141.68 141.67 141.67 35.0K
15:15 141.67 141.79 141.67 141.71 56.5K
15:16 141.74 141.78 141.74 141.75 30.5K
15:17 141.76 141.78 141.67 141.78 47.3K
15:18 141.78 141.78 141.67 141.67 54.7K
15:19 141.76 141.78 141.70 141.75 38.1K
15:20 141.84 141.84 141.56 141.57 80.1K
15:21 141.58 141.60 141.54 141.54 16.3K
15:22 141.54 141.55 141.54 141.54 22.7K
15:23 141.54 141.55 141.51 141.51 35.8K
15:24 141.51 141.51 141.51 141.51 25.0K
15:25 141.51 141.52 141.51 141.51 31.2K
15:26 141.50 141.51 141.50 141.50 22.7K
15:27 141.50 141.66 141.50 141.66 69.2K
15:28 141.75 141.85 141.43 141.60 152.0K
15:29 141.55 141.75 141.55 141.68 36.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし