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
09:07 142.50 142.50 142.50 142.50 50.3K
09:15 142.51 143.62 142.51 142.87 353.1K
09:16 142.87 144.00 142.87 143.88 254.4K
09:17 143.77 144.38 143.77 144.38 293.6K
09:18 144.17 144.53 144.17 144.19 265.2K
09:19 144.10 144.25 143.80 143.80 140.2K
09:20 143.92 144.10 143.92 144.10 97.9K
09:21 144.06 144.06 143.75 143.75 137.3K
09:22 143.74 143.79 143.66 143.79 118.9K
09:23 143.75 143.75 143.66 143.70 42.2K
09:24 143.70 143.75 143.45 143.45 52.0K
09:25 143.40 143.87 143.34 143.84 223.7K
09:26 143.74 143.74 143.59 143.70 128.9K
09:27 143.94 144.20 143.94 144.03 193.7K
09:28 144.12 144.31 144.09 144.31 258.4K
09:29 144.33 144.33 144.19 144.25 87.0K
09:30 144.24 144.30 144.15 144.30 51.2K
09:31 144.25 144.25 143.94 144.04 128.5K
09:32 144.09 144.20 143.91 143.93 61.1K
09:33 143.92 143.93 143.74 143.80 42.6K
09:34 143.81 143.99 143.76 143.99 18.5K
09:35 144.08 144.15 144.04 144.11 45.4K
09:36 144.07 144.07 143.89 143.91 40.2K
09:37 143.96 143.96 143.75 143.85 28.8K
09:38 143.86 143.99 143.86 143.91 64.5K
09:39 143.95 143.95 143.80 143.80 63.1K
09:40 143.80 143.90 143.80 143.89 33.7K
09:41 143.79 143.80 143.63 143.75 188.2K
09:42 143.75 143.87 143.70 143.70 35.8K
09:43 143.74 143.85 143.74 143.85 35.3K
09:44 143.80 143.86 143.80 143.86 11.6K
09:45 143.89 143.89 143.79 143.84 24.9K
09:46 143.80 143.85 143.72 143.76 31.3K
09:47 143.81 143.81 143.75 143.80 23.5K
09:48 143.80 143.80 143.70 143.70 22.0K
09:49 143.70 143.70 143.66 143.66 13.5K
09:50 143.74 143.89 143.71 143.75 401.7K
09:51 143.80 144.68 143.80 144.68 275.7K
09:52 144.70 145.00 144.62 145.00 282.6K
09:53 144.95 145.00 144.78 144.88 557.3K
09:54 144.90 145.00 144.80 145.00 130.1K
09:55 145.00 145.25 144.99 145.10 167.4K
09:56 145.18 146.24 145.18 146.19 602.1K
09:57 146.25 146.59 146.14 146.15 438.9K
09:58 146.15 146.15 145.85 145.99 216.7K
09:59 145.97 146.20 145.35 145.39 328.9K
10:00 145.48 146.15 145.47 146.15 154.5K
10:01 146.14 146.15 145.40 145.40 300.6K
10:02 145.47 145.50 145.40 145.49 115.5K
10:03 145.49 145.49 144.98 144.99 324.5K
10:04 145.00 145.00 144.74 145.00 179.3K
10:05 145.00 145.00 144.93 145.00 127.9K
10:06 144.88 144.95 144.84 144.95 78.4K
10:07 145.00 145.00 144.98 145.00 74.4K
10:08 145.00 145.00 144.92 145.00 75.0K
10:09 145.00 145.00 144.95 144.99 71.2K
10:10 144.95 145.00 144.94 144.99 73.0K
10:11 144.97 144.97 144.86 144.90 59.1K
10:12 144.90 145.00 144.89 145.00 45.7K
10:13 144.99 145.00 144.98 145.00 102.7K
10:14 145.00 145.12 144.93 145.04 112.9K
10:15 145.07 145.11 145.03 145.07 47.9K
10:16 145.07 145.09 145.03 145.09 64.2K
10:17 145.09 145.14 145.05 145.08 53.4K
10:18 145.08 145.08 145.02 145.05 41.5K
10:19 145.04 145.09 144.98 144.98 77.2K
10:20 144.95 144.95 144.49 144.50 142.4K
10:21 144.50 144.54 144.44 144.45 88.3K
10:22 144.45 144.69 144.40 144.48 93.7K
10:23 144.42 144.54 144.41 144.48 32.2K
10:24 144.53 144.54 144.46 144.54 41.8K
10:25 144.50 144.56 144.17 144.20 149.3K
10:26 144.20 144.25 144.14 144.17 51.0K
10:27 144.17 144.20 144.08 144.08 37.5K
10:28 144.08 144.08 143.96 143.96 103.9K
10:29 143.96 144.19 143.96 144.15 86.8K
10:30 144.18 144.35 144.15 144.30 50.8K
10:31 144.19 144.19 144.03 144.19 73.7K
10:32 144.19 144.19 144.09 144.14 22.6K
10:33 144.12 144.14 144.09 144.11 17.1K
10:34 144.10 144.15 144.10 144.14 21.0K
10:35 144.20 144.23 144.12 144.23 37.5K
10:36 144.31 144.58 144.31 144.53 46.3K
10:37 144.53 144.74 144.49 144.71 120.0K
10:38 144.72 144.74 144.66 144.66 26.2K
10:39 144.65 144.70 144.65 144.67 22.6K
10:40 144.86 144.99 144.86 144.92 206.6K
10:41 144.95 144.96 144.90 144.94 37.1K
10:42 144.94 144.94 144.71 144.75 68.9K
10:43 144.75 144.76 144.74 144.75 23.2K
10:44 144.76 144.98 144.75 144.98 144.6K
10:45 144.98 145.00 144.98 145.00 25.7K
10:46 145.00 145.00 144.85 144.91 43.6K
10:47 144.90 144.90 144.85 144.89 30.3K
10:48 144.90 145.00 144.90 144.97 60.5K
10:49 145.00 145.00 144.99 144.99 37.6K
10:50 144.99 145.00 144.98 144.99 37.1K
10:51 144.98 144.99 144.93 144.94 23.5K
10:52 144.94 144.96 144.90 144.94 16.7K
10:53 144.96 144.99 144.90 144.92 13.2K
10:54 144.92 144.92 144.69 144.69 20.7K
10:55 144.69 144.77 144.63 144.70 29.7K
10:56 144.66 144.72 144.62 144.69 27.4K
10:57 144.62 144.76 144.62 144.70 18.9K
10:58 144.71 144.78 144.66 144.72 11.1K
10:59 144.69 144.81 144.69 144.79 14.6K
11:00 144.74 144.82 144.71 144.78 9.5K
11:01 144.78 144.82 144.74 144.74 25.7K
11:02 144.75 144.79 144.70 144.70 15.0K
11:03 144.74 144.74 144.62 144.62 20.2K
11:04 144.62 144.64 144.60 144.61 26.4K
11:05 144.64 144.64 144.60 144.64 43.0K
11:06 144.63 144.64 144.58 144.58 22.2K
11:07 144.58 144.78 144.58 144.78 23.6K
11:08 144.75 144.75 144.56 144.59 13.2K
11:09 144.59 144.59 144.33 144.45 82.7K
11:10 144.38 144.45 144.32 144.40 24.2K
11:11 144.42 144.53 144.41 144.50 9.6K
11:12 144.57 144.68 144.48 144.51 37.2K
11:13 144.50 144.50 144.39 144.44 71.0K
11:14 144.44 144.60 144.44 144.60 15.0K
11:15 144.60 144.60 144.56 144.60 11.2K
11:16 144.60 144.60 144.60 144.60 13.3K
11:17 144.60 144.60 144.60 144.60 15.9K
11:18 144.58 144.78 144.58 144.78 13.8K
11:19 144.76 144.80 144.75 144.77 38.8K
11:20 144.80 144.95 144.80 144.88 31.4K
11:21 144.91 144.95 144.83 144.87 52.2K
11:22 144.87 144.95 144.87 144.95 33.8K
11:23 144.89 144.95 144.89 144.95 9.7K
11:24 144.95 145.00 144.95 145.00 96.2K
11:25 145.00 145.00 144.99 145.00 12.2K
11:26 145.00 145.00 144.90 144.93 102.2K
11:27 144.93 144.93 144.82 144.87 25.5K
11:28 144.87 144.87 144.85 144.86 11.7K
11:29 144.86 145.00 144.86 144.89 28.6K
11:30 144.89 144.99 144.89 144.92 29.9K
11:31 144.96 144.97 144.95 144.97 21.1K
11:32 144.98 145.00 144.98 145.00 5.0K
11:33 145.00 145.00 144.99 145.00 91.7K
11:34 145.00 145.00 144.99 145.00 16.1K
11:35 145.00 145.00 145.00 145.00 89.6K
11:36 144.99 145.18 144.99 145.11 63.6K
11:37 145.04 145.15 145.00 145.05 102.9K
11:38 145.05 145.10 145.01 145.05 45.9K
11:39 145.05 145.05 145.00 145.00 8.0K
11:40 145.00 145.06 145.00 145.04 38.1K
11:41 145.03 145.20 145.03 145.20 63.9K
11:42 145.20 145.27 145.12 145.14 64.9K
11:43 145.18 145.27 145.18 145.22 85.8K
11:44 145.15 145.21 145.15 145.19 42.4K
11:45 145.30 145.76 145.20 145.76 128.1K
11:46 145.74 145.75 145.42 145.54 136.3K
11:47 145.50 145.84 145.48 145.81 90.2K
11:48 145.85 145.94 145.83 145.86 67.1K
11:49 145.86 145.86 145.83 145.83 64.3K
11:50 145.84 145.86 145.59 145.60 94.3K
11:51 145.60 145.77 145.60 145.74 35.9K
11:52 145.74 145.90 145.74 145.83 46.7K
11:53 145.81 145.86 145.64 145.64 26.3K
11:54 145.65 145.67 145.54 145.54 66.7K
11:55 145.69 145.90 145.69 145.79 34.4K
11:56 145.79 145.85 145.73 145.83 39.2K
11:57 145.76 145.85 145.68 145.83 47.5K
11:58 145.96 145.97 145.88 145.89 59.0K
11:59 145.86 145.92 145.85 145.87 39.0K
12:00 145.87 145.88 145.84 145.84 14.4K
12:01 145.87 145.95 145.84 145.84 225.3K
12:02 145.83 145.85 145.80 145.85 74.5K
12:03 145.85 146.04 145.85 145.89 52.4K
12:04 145.89 145.89 145.53 145.62 99.2K
12:05 145.58 145.70 145.58 145.67 34.3K
12:06 145.67 145.71 145.44 145.56 42.0K
12:07 145.52 145.52 145.40 145.40 26.4K
12:08 145.41 145.60 145.41 145.58 53.5K
12:09 145.51 145.53 145.43 145.43 16.1K
12:10 145.54 145.54 145.37 145.50 71.8K
12:11 145.54 145.54 145.40 145.40 26.5K
12:12 145.44 145.56 145.41 145.48 65.1K
12:13 145.48 145.48 145.42 145.44 21.5K
12:14 145.43 145.46 145.43 145.46 28.3K
12:15 145.47 145.60 145.47 145.59 19.1K
12:16 145.70 145.75 145.64 145.64 28.3K
12:17 145.59 145.62 145.57 145.59 15.9K
12:18 145.59 145.73 145.58 145.65 16.9K
12:19 145.64 145.72 145.63 145.67 43.6K
12:20 145.70 145.92 145.70 145.86 64.6K
12:21 145.86 145.87 145.79 145.81 28.9K
12:22 145.81 145.87 145.79 145.85 22.3K
12:23 145.86 145.86 145.67 145.72 92.7K
12:24 145.76 145.77 145.75 145.77 14.5K
12:25 145.79 145.91 145.79 145.88 37.7K
12:26 145.88 146.16 145.88 146.16 89.0K
12:27 146.17 146.25 146.08 146.09 92.2K
12:28 146.09 146.11 146.02 146.02 24.6K
12:29 146.01 146.14 145.97 146.00 93.8K
12:30 146.04 146.05 145.97 146.05 41.9K
12:31 146.03 146.19 146.03 146.15 76.8K
12:32 146.15 146.22 146.00 146.08 124.8K
12:33 146.06 146.16 146.06 146.16 44.2K
12:34 146.16 146.25 146.10 146.25 135.6K
12:35 146.25 146.35 146.21 146.35 47.1K
12:36 146.35 146.44 146.34 146.44 101.1K
12:37 146.59 146.70 146.52 146.61 278.7K
12:38 146.61 146.68 146.54 146.54 130.9K
12:39 146.63 146.63 146.35 146.40 53.3K
12:40 146.39 146.57 146.28 146.28 209.9K
12:41 146.28 146.28 146.16 146.22 70.2K
12:42 146.20 146.20 146.07 146.10 72.0K
12:43 146.15 146.20 146.10 146.13 25.0K
12:44 146.12 146.12 146.09 146.09 41.3K
12:45 146.10 146.20 146.10 146.18 37.3K
12:46 146.16 146.16 146.05 146.08 56.7K
12:47 146.05 146.07 145.88 145.88 61.4K
12:48 145.87 145.99 145.73 145.85 75.4K
12:49 145.85 145.85 145.63 145.70 61.1K
12:50 145.68 145.74 145.68 145.74 30.2K
12:51 145.70 145.70 145.65 145.65 42.3K
12:52 145.65 145.70 145.61 145.63 22.2K
12:53 145.63 145.81 145.63 145.63 72.6K
12:54 145.63 145.85 145.63 145.82 18.1K
12:55 145.81 145.88 145.80 145.82 16.2K
12:56 145.74 145.88 145.73 145.88 52.2K
12:57 145.88 145.88 145.83 145.86 16.5K
12:58 145.82 145.83 145.76 145.76 29.5K
12:59 145.77 145.80 145.75 145.75 22.4K
13:00 145.75 145.75 145.72 145.74 21.0K
13:01 145.74 145.74 145.69 145.69 39.0K
13:02 145.60 145.64 145.50 145.50 47.0K
13:03 145.50 145.50 145.47 145.47 36.2K
13:04 145.47 145.49 145.36 145.49 75.5K
13:05 145.42 145.50 145.40 145.46 24.2K
13:06 145.46 145.73 145.43 145.69 48.5K
13:07 145.69 146.12 145.69 146.12 69.2K
13:08 146.16 146.25 146.02 146.05 98.9K
13:09 146.05 146.05 145.91 145.93 60.3K
13:10 145.93 145.93 145.87 145.89 44.5K
13:11 145.90 145.90 145.68 145.76 61.2K
13:12 145.75 145.75 145.65 145.65 24.7K
13:13 145.65 145.66 145.64 145.64 43.5K
13:14 145.62 145.62 145.58 145.58 18.7K
13:15 145.51 145.58 145.51 145.51 23.9K
13:16 145.51 145.52 145.43 145.47 78.1K
13:17 145.47 145.47 145.41 145.41 26.6K
13:18 145.46 145.46 145.26 145.26 56.9K
13:19 145.27 145.27 145.21 145.21 29.9K
13:20 145.20 145.20 145.11 145.15 89.9K
13:21 145.15 145.15 144.99 144.99 107.5K
13:22 144.95 145.05 144.95 145.00 56.2K
13:23 145.01 145.01 144.85 144.89 74.8K
13:24 144.85 144.88 144.79 144.79 46.8K
13:25 144.74 144.80 144.71 144.80 54.7K
13:26 144.79 144.89 144.79 144.89 22.2K
13:27 144.88 144.88 144.77 144.79 19.9K
13:28 144.79 144.90 144.79 144.90 24.3K
13:29 144.90 144.94 144.82 144.94 54.9K
13:30 144.95 145.00 144.92 144.98 29.2K
13:31 144.98 145.20 144.98 145.11 52.4K
13:32 145.15 145.25 145.07 145.07 35.3K
13:33 145.09 145.12 145.06 145.06 30.2K
13:34 145.05 145.12 145.05 145.10 29.2K
13:35 145.10 145.29 145.05 145.13 26.4K
13:36 145.07 145.15 145.05 145.10 35.4K
13:37 145.03 145.17 145.03 145.14 35.3K
13:38 145.20 145.39 145.20 145.28 90.0K
13:39 145.28 145.35 145.27 145.34 41.7K
13:40 145.38 145.38 145.27 145.30 30.8K
13:41 145.30 145.32 145.27 145.30 21.1K
13:42 145.29 145.34 145.28 145.34 56.6K
13:43 145.35 145.35 145.23 145.24 37.2K
13:44 145.17 145.21 144.93 144.96 58.7K
13:45 145.00 145.20 145.00 145.17 36.1K
13:46 145.17 145.19 145.12 145.12 31.3K
13:47 145.17 145.32 145.11 145.32 29.0K
13:48 145.26 145.30 145.18 145.25 29.3K
13:49 145.26 145.32 145.22 145.32 25.5K
13:50 145.30 145.30 145.15 145.21 21.6K
13:51 145.18 145.25 145.15 145.25 17.9K
13:52 145.22 145.24 145.14 145.14 26.0K
13:53 145.24 145.24 145.09 145.10 41.7K
13:54 145.10 145.10 145.04 145.05 30.3K
13:55 145.06 145.06 145.01 145.04 30.8K
13:56 145.04 145.04 145.00 145.00 36.7K
13:57 144.96 145.10 144.96 145.00 51.9K
13:58 145.00 145.07 145.00 145.06 21.3K
13:59 145.04 145.07 145.04 145.05 81.4K
14:00 145.07 145.24 145.05 145.10 56.8K
14:01 145.16 145.16 145.05 145.08 29.2K
14:02 145.08 145.09 145.07 145.09 20.1K
14:03 145.08 145.20 145.02 145.13 31.9K
14:04 145.13 145.18 145.05 145.09 20.5K
14:05 145.05 145.10 145.05 145.08 17.0K
14:06 145.08 145.10 145.03 145.05 22.6K
14:07 145.03 145.04 144.89 144.89 40.9K
14:08 144.89 144.90 144.80 144.90 39.8K
14:09 144.94 144.94 144.89 144.92 20.1K
14:10 144.92 145.18 144.89 145.14 117.6K
14:11 145.07 145.07 145.00 145.00 19.1K
14:12 145.00 145.00 144.92 144.92 14.0K
14:13 144.92 145.09 144.92 145.09 40.7K
14:14 145.10 145.35 145.09 145.35 128.0K
14:15 145.37 145.40 145.30 145.39 49.5K
14:16 145.39 145.39 145.30 145.36 22.0K
14:17 145.39 145.49 145.38 145.44 30.4K
14:18 145.48 145.48 145.38 145.38 33.3K
14:19 145.38 145.54 145.37 145.54 62.5K
14:20 145.54 145.63 145.51 145.59 43.9K
14:21 145.65 145.67 145.59 145.60 59.0K
14:22 145.60 145.90 145.59 145.79 58.7K
14:23 145.80 145.83 145.78 145.83 20.6K
14:24 145.83 145.83 145.73 145.81 74.0K
14:25 145.92 145.93 145.80 145.92 47.1K
14:26 145.92 145.92 145.84 145.90 40.6K
14:27 145.90 145.90 145.87 145.90 23.1K
14:28 145.88 146.02 145.88 146.02 100.7K
14:29 146.02 146.02 145.92 146.00 38.8K
14:30 145.99 145.99 145.89 145.92 75.4K
14:31 145.89 146.09 145.85 145.99 82.9K
14:32 146.00 146.17 145.94 146.13 80.6K
14:33 146.14 146.14 146.00 146.00 49.2K
14:34 146.00 146.02 145.99 145.99 64.8K
14:35 145.99 145.99 145.85 145.89 59.2K
14:36 145.84 145.98 145.84 145.87 39.9K
14:37 145.86 145.86 145.72 145.73 107.7K
14:38 145.73 145.78 145.69 145.73 28.0K
14:39 145.69 145.89 145.69 145.85 26.2K
14:40 145.84 145.85 145.75 145.79 35.0K
14:41 145.78 145.89 145.78 145.83 25.5K
14:42 145.83 145.87 145.77 145.79 33.7K
14:43 145.79 145.85 145.74 145.74 38.2K
14:44 145.74 145.74 145.63 145.63 42.7K
14:45 145.60 145.69 145.58 145.65 54.2K
14:46 145.61 145.61 145.55 145.60 30.1K
14:47 145.60 145.60 145.56 145.56 28.7K
14:48 145.65 145.65 145.56 145.56 59.1K
14:49 145.55 145.59 145.55 145.59 46.2K
14:50 145.60 145.60 145.56 145.57 33.0K
14:51 145.60 145.60 145.55 145.57 15.0K
14:52 145.57 145.57 145.55 145.55 34.3K
14:53 145.55 145.60 145.53 145.54 44.2K
14:54 145.55 145.70 145.55 145.70 59.1K
14:55 145.70 145.87 145.69 145.87 32.0K
14:56 145.85 145.92 145.81 145.92 25.3K
14:57 145.91 145.91 145.73 145.73 38.2K
14:58 145.73 145.73 145.70 145.71 32.7K
14:59 145.71 145.86 145.62 145.67 62.1K
15:00 145.71 145.98 145.71 145.88 122.3K
15:01 145.93 146.04 145.93 146.04 112.6K
15:02 146.04 146.44 146.04 146.44 95.8K
15:03 146.48 146.60 146.36 146.37 238.3K
15:04 146.36 146.50 146.34 146.43 72.3K
15:05 146.43 146.56 146.43 146.54 87.2K
15:06 146.54 146.60 146.35 146.49 153.5K
15:07 146.46 146.55 146.44 146.55 78.4K
15:08 146.55 146.80 146.54 146.80 139.8K
15:09 146.80 147.00 146.78 146.94 291.8K
15:10 146.94 146.94 146.82 146.82 131.9K
15:11 146.82 146.93 146.82 146.85 143.7K
15:12 146.89 146.89 146.76 146.84 112.0K
15:13 146.84 146.89 146.83 146.89 60.6K
15:14 146.89 146.93 146.77 146.77 156.2K
15:15 146.74 146.96 146.74 146.96 197.9K
15:16 146.96 147.14 146.95 147.13 321.2K
15:17 147.14 147.16 147.00 147.00 188.2K
15:18 147.00 147.19 146.94 146.94 347.4K
15:19 146.94 147.09 146.94 147.07 142.4K
15:20 147.05 147.18 147.01 147.01 303.0K
15:21 146.98 146.99 146.65 146.69 103.7K
15:22 146.69 146.70 146.66 146.70 69.4K
15:23 146.75 146.97 146.74 146.82 176.4K
15:24 146.81 146.95 146.59 146.60 248.4K
15:25 146.58 146.70 146.58 146.70 63.7K
15:26 146.70 146.71 145.94 145.94 202.7K
15:27 145.80 145.90 145.45 145.50 329.7K
15:28 145.45 145.59 145.30 145.40 139.2K
15:29 145.50 146.62 145.50 146.62 107.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし