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
09:07 146.00 146.00 146.00 146.00 57.0K
09:15 146.15 146.15 145.20 145.90 239.2K
09:16 145.61 146.21 145.00 146.21 173.9K
09:17 146.04 146.70 146.04 146.65 147.1K
09:18 146.70 147.07 146.57 146.66 140.9K
09:19 146.61 146.89 146.60 146.80 83.4K
09:20 146.53 147.05 146.53 147.03 142.6K
09:21 146.93 146.93 146.79 146.86 99.3K
09:22 146.85 147.18 146.81 147.18 74.8K
09:23 146.92 147.07 146.91 147.00 126.1K
09:24 146.97 147.51 146.97 147.43 204.3K
09:25 147.39 147.47 146.99 147.29 73.1K
09:26 147.29 147.45 146.97 147.15 62.5K
09:27 147.14 147.49 147.14 147.45 48.6K
09:28 147.46 147.89 147.46 147.89 105.6K
09:29 147.90 148.12 147.82 147.90 136.3K
09:30 148.12 148.38 148.03 148.38 142.0K
09:31 148.21 148.53 148.21 148.53 188.9K
09:32 148.41 148.80 148.16 148.60 259.2K
09:33 148.44 148.44 147.80 147.80 167.8K
09:34 147.77 147.90 147.50 147.62 113.7K
09:35 147.58 147.70 147.37 147.67 166.6K
09:36 147.60 147.63 147.45 147.45 76.1K
09:37 147.45 147.65 147.45 147.61 26.9K
09:38 147.61 147.81 147.61 147.81 13.7K
09:39 147.90 148.00 147.90 147.91 38.1K
09:40 147.87 148.01 147.87 148.01 58.6K
09:41 148.07 148.17 148.00 148.17 132.4K
09:42 148.20 148.25 148.10 148.19 37.9K
09:43 148.19 148.38 148.19 148.35 61.2K
09:44 148.35 148.35 148.20 148.20 52.4K
09:45 148.20 148.22 148.06 148.21 50.4K
09:46 148.17 148.25 148.17 148.24 51.1K
09:47 148.25 148.33 148.25 148.32 30.4K
09:48 148.33 148.34 148.31 148.31 38.6K
09:49 148.34 148.35 148.33 148.35 83.1K
09:50 148.35 148.39 148.27 148.39 45.9K
09:51 148.39 148.65 148.34 148.65 118.9K
09:52 148.46 148.60 148.33 148.35 87.1K
09:53 148.35 148.40 148.28 148.36 58.0K
09:54 148.37 148.39 148.37 148.39 9.5K
09:55 148.38 148.46 148.38 148.38 22.3K
09:56 148.38 148.40 148.20 148.20 76.4K
09:57 148.20 148.20 148.00 148.17 67.9K
09:58 148.17 148.28 148.17 148.24 38.0K
09:59 148.25 148.40 148.25 148.40 34.7K
10:00 148.40 148.40 148.34 148.39 61.1K
10:01 148.40 148.40 148.26 148.26 32.9K
10:02 148.14 148.19 148.14 148.15 36.2K
10:03 148.15 148.16 147.93 147.93 46.7K
10:04 147.85 147.89 147.79 147.82 54.4K
10:05 147.82 147.85 147.74 147.74 60.4K
10:06 147.71 147.71 147.04 147.08 171.0K
10:07 147.13 147.18 147.08 147.17 51.8K
10:08 147.18 147.29 147.18 147.21 64.0K
10:09 147.24 147.24 146.92 147.10 134.4K
10:10 147.10 147.27 147.10 147.20 46.1K
10:11 147.20 147.29 147.20 147.25 24.6K
10:12 147.25 147.41 147.25 147.27 30.4K
10:13 147.27 147.55 147.20 147.55 62.4K
10:14 147.51 147.61 147.51 147.59 31.3K
10:15 147.60 147.65 147.60 147.65 19.7K
10:16 147.65 147.72 147.65 147.71 17.1K
10:17 147.63 147.63 147.49 147.49 70.4K
10:18 147.40 147.52 147.40 147.49 82.0K
10:19 147.49 147.50 147.27 147.27 85.3K
10:20 147.27 147.27 147.01 147.06 38.3K
10:21 146.99 147.11 146.99 147.03 99.1K
10:22 147.25 147.27 147.12 147.12 25.6K
10:23 147.18 147.18 146.96 147.00 47.2K
10:24 146.98 147.04 146.98 147.04 21.7K
10:25 147.04 147.08 147.00 147.08 26.5K
10:26 147.04 147.04 146.81 146.84 32.6K
10:27 146.87 146.87 146.80 146.80 18.2K
10:28 146.75 146.75 146.46 146.50 73.9K
10:29 146.50 146.60 146.42 146.55 59.4K
10:30 146.55 146.55 146.50 146.55 17.1K
10:31 146.59 146.59 146.42 146.42 62.2K
10:32 146.41 146.41 145.87 145.87 135.1K
10:33 145.87 145.98 145.80 145.98 73.7K
10:34 145.99 146.21 145.99 146.15 50.6K
10:35 146.20 146.27 146.20 146.27 13.9K
10:36 146.20 146.20 146.07 146.19 112.7K
10:37 146.19 146.24 146.19 146.22 9.3K
10:38 146.22 146.22 146.07 146.07 48.7K
10:39 146.07 146.11 146.07 146.11 17.8K
10:40 146.15 146.48 146.15 146.22 33.4K
10:41 146.21 146.25 146.21 146.25 7.1K
10:42 146.22 146.36 146.21 146.35 28.4K
10:43 146.35 146.66 146.35 146.65 29.8K
10:44 146.51 146.64 146.51 146.62 44.8K
10:45 146.62 146.66 146.50 146.66 29.2K
10:46 146.66 146.66 146.64 146.64 33.2K
10:47 146.65 146.65 146.64 146.64 26.2K
10:48 146.64 146.64 146.50 146.50 57.6K
10:49 146.50 146.52 146.20 146.21 55.0K
10:50 146.15 146.18 146.11 146.12 28.7K
10:51 146.12 146.13 146.05 146.07 6.0K
10:52 146.06 146.06 146.01 146.03 11.8K
10:53 146.01 146.01 145.90 145.95 36.0K
10:54 145.99 145.99 145.80 145.80 31.2K
10:55 145.75 145.76 145.75 145.75 13.6K
10:56 145.75 145.91 145.70 145.86 29.2K
10:57 145.89 146.00 145.89 145.97 27.5K
10:58 145.97 145.97 145.89 145.95 16.4K
10:59 145.90 145.95 145.82 145.82 10.1K
11:00 145.81 145.84 145.55 145.56 43.7K
11:01 145.60 145.60 145.50 145.52 141.3K
11:02 145.52 145.56 145.52 145.52 5.8K
11:03 145.56 145.56 145.50 145.50 47.5K
11:04 145.50 145.51 145.50 145.51 14.6K
11:05 145.50 145.50 145.39 145.46 92.3K
11:06 145.40 145.40 145.22 145.31 29.3K
11:07 145.31 145.53 145.31 145.40 22.4K
11:08 145.40 145.50 145.40 145.50 28.8K
11:09 145.50 145.60 145.45 145.49 20.3K
11:10 145.50 145.50 145.47 145.49 2.7K
11:11 145.49 145.49 145.47 145.47 6.1K
11:12 145.47 145.54 145.45 145.54 17.9K
11:13 145.51 145.51 145.47 145.48 26.0K
11:14 145.48 145.48 145.47 145.48 2.0K
11:15 145.48 145.48 145.30 145.30 17.4K
11:16 145.30 145.30 145.25 145.30 10.6K
11:17 145.31 145.62 145.31 145.62 42.3K
11:18 145.62 145.72 145.62 145.72 28.9K
11:19 145.73 145.84 145.73 145.80 24.4K
11:20 145.77 145.80 145.74 145.75 34.1K
11:21 145.75 145.77 145.75 145.76 24.6K
11:22 145.65 145.65 145.50 145.51 94.0K
11:23 145.55 145.56 145.51 145.51 17.0K
11:24 145.51 145.52 145.51 145.51 8.6K
11:25 145.51 145.54 145.51 145.53 48.1K
11:26 145.53 145.54 145.53 145.53 3.8K
11:27 145.53 145.54 145.50 145.50 35.2K
11:28 145.50 145.53 145.50 145.50 18.4K
11:29 145.50 145.50 145.20 145.20 111.1K
11:30 145.22 145.22 144.21 144.47 363.5K
11:31 144.28 144.69 144.28 144.66 67.4K
11:32 144.73 144.85 144.66 144.85 46.6K
11:33 144.85 145.00 144.83 144.99 23.5K
11:34 144.99 144.99 144.92 144.94 23.5K
11:35 144.94 144.94 144.92 144.93 20.2K
11:36 144.93 144.94 144.93 144.93 14.7K
11:37 144.93 144.94 144.93 144.93 5.5K
11:38 144.94 144.98 144.93 144.97 91.3K
11:39 144.97 145.00 144.97 144.98 94.9K
11:40 144.97 145.10 144.89 144.98 99.4K
11:41 144.98 144.98 144.54 144.54 29.6K
11:42 144.72 144.80 144.68 144.80 49.5K
11:43 144.61 144.62 144.30 144.30 92.9K
11:44 144.30 144.34 144.17 144.21 53.0K
11:45 144.23 144.49 144.23 144.49 32.0K
11:46 144.45 144.49 144.45 144.48 8.6K
11:47 144.48 144.48 144.45 144.46 7.6K
11:48 144.46 144.47 144.46 144.47 6.4K
11:49 144.46 144.56 144.46 144.50 21.2K
11:50 144.55 144.61 144.50 144.61 23.9K
11:51 144.61 144.61 144.58 144.61 4.9K
11:52 144.61 144.61 144.52 144.54 50.2K
11:53 144.48 144.51 144.48 144.49 20.1K
11:54 144.48 144.48 144.44 144.44 8.6K
11:55 144.44 144.47 144.44 144.47 8.1K
11:56 144.46 144.46 144.44 144.45 21.7K
11:57 144.45 144.45 144.26 144.32 50.1K
11:58 144.32 144.55 144.32 144.55 51.4K
11:59 144.59 144.61 144.54 144.57 35.3K
12:00 144.55 144.57 144.42 144.42 18.5K
12:01 144.28 144.30 144.21 144.23 53.1K
12:02 144.29 144.47 144.23 144.35 31.3K
12:03 144.35 144.45 144.35 144.45 5.8K
12:04 144.43 144.43 144.42 144.42 10.1K
12:05 144.43 144.80 144.43 144.65 101.5K
12:06 144.70 144.70 144.65 144.67 5.5K
12:07 144.67 144.67 144.55 144.57 23.8K
12:08 144.56 144.57 144.54 144.54 17.3K
12:09 144.53 144.54 144.50 144.52 3.7K
12:10 144.51 144.59 144.51 144.53 38.3K
12:11 144.54 144.65 144.53 144.64 47.2K
12:12 144.64 144.64 144.62 144.64 5.8K
12:13 144.64 144.64 144.63 144.64 9.9K
12:14 144.64 144.64 144.63 144.64 9.9K
12:15 144.64 144.66 144.63 144.66 9.1K
12:16 144.66 144.70 144.65 144.69 19.8K
12:17 144.70 144.75 144.70 144.75 14.1K
12:18 144.76 144.76 144.75 144.76 4.8K
12:19 144.76 145.30 144.75 145.30 96.4K
12:20 145.27 145.38 145.26 145.30 72.4K
12:21 145.35 145.46 145.32 145.44 71.9K
12:22 145.44 145.45 145.39 145.43 14.2K
12:23 145.41 145.47 145.39 145.44 15.7K
12:24 145.40 145.44 145.40 145.42 59.1K
12:25 145.40 145.42 145.34 145.34 89.7K
12:26 145.35 145.47 145.34 145.41 52.5K
12:27 145.34 145.37 145.34 145.37 33.8K
12:28 145.37 145.53 145.36 145.41 48.5K
12:29 145.40 145.43 145.40 145.41 46.1K
12:30 145.43 145.43 145.41 145.43 1.8K
12:31 145.43 145.43 145.12 145.12 42.0K
12:32 145.13 145.16 145.13 145.14 10.1K
12:33 145.14 145.15 145.05 145.12 20.1K
12:34 145.10 145.11 145.05 145.05 31.1K
12:35 145.10 145.10 145.05 145.08 5.0K
12:36 145.08 145.19 145.08 145.19 37.6K
12:37 145.18 145.19 145.18 145.19 23.4K
12:38 145.19 145.19 145.18 145.19 3.7K
12:39 145.19 145.35 145.18 145.35 18.5K
12:40 145.31 145.43 145.31 145.42 15.8K
12:41 145.42 145.47 145.24 145.36 74.8K
12:42 145.38 145.38 145.31 145.35 11.6K
12:43 145.35 145.35 145.25 145.28 31.6K
12:44 145.28 145.28 145.26 145.26 4.0K
12:45 145.28 145.38 145.28 145.32 32.4K
12:46 145.35 145.35 145.32 145.34 5.5K
12:47 145.32 145.34 145.32 145.32 4.0K
12:48 145.32 145.33 145.32 145.32 4.6K
12:49 145.32 145.34 145.32 145.34 14.4K
12:50 145.34 145.34 145.33 145.33 41.2K
12:51 145.34 145.34 145.33 145.33 8.6K
12:52 145.34 145.34 145.33 145.33 5.3K
12:53 145.33 145.34 145.33 145.34 6.0K
12:54 145.34 145.34 145.20 145.21 61.8K
12:55 145.21 145.24 144.96 145.00 62.3K
12:56 145.00 145.03 144.91 145.00 23.9K
12:57 145.02 145.15 145.00 145.15 36.6K
12:58 145.12 145.20 145.12 145.19 22.0K
12:59 145.19 145.19 145.12 145.13 8.9K
13:00 145.13 145.13 145.05 145.06 15.9K
13:01 145.06 145.06 144.90 144.90 19.4K
13:02 144.90 144.90 144.85 144.88 8.2K
13:03 144.85 144.88 144.85 144.85 2.1K
13:04 144.85 144.87 144.85 144.85 13.2K
13:05 144.86 144.88 144.85 144.88 21.0K
13:06 144.88 144.88 144.77 144.78 27.9K
13:07 144.79 144.79 144.66 144.68 7.3K
13:08 144.66 144.72 144.60 144.63 29.3K
13:09 144.70 144.70 144.63 144.70 9.2K
13:10 144.68 144.68 144.64 144.64 15.7K
13:11 144.65 144.65 144.34 144.34 144.7K
13:12 144.11 144.23 144.11 144.23 110.6K
13:13 144.23 144.24 144.18 144.24 13.2K
13:14 144.25 144.28 144.22 144.23 12.5K
13:15 144.26 144.26 144.21 144.21 11.4K
13:16 144.20 144.21 144.20 144.20 25.5K
13:17 144.19 144.21 143.83 143.89 110.6K
13:18 143.88 143.88 143.80 143.80 48.6K
13:19 143.85 143.90 143.72 143.87 137.8K
13:20 143.91 144.21 143.90 144.10 41.8K
13:21 144.10 144.10 143.81 143.81 20.6K
13:22 143.81 143.81 143.61 143.62 55.6K
13:23 143.61 143.61 143.26 143.26 86.2K
13:24 143.26 143.29 143.21 143.29 35.6K
13:25 143.25 143.27 143.25 143.27 14.6K
13:26 143.24 143.25 143.17 143.17 42.0K
13:27 143.17 143.18 143.01 143.10 102.9K
13:28 143.06 143.07 142.69 142.81 107.5K
13:29 142.76 142.87 142.72 142.80 33.0K
13:30 142.73 142.79 142.59 142.70 60.1K
13:31 142.81 143.00 142.80 142.91 53.0K
13:32 142.90 142.90 142.66 142.71 30.1K
13:33 142.70 142.77 142.52 142.69 39.2K
13:34 142.69 142.69 142.60 142.60 20.5K
13:35 142.63 142.63 142.55 142.61 78.9K
13:36 142.62 142.68 142.62 142.65 20.7K
13:37 142.69 142.89 142.66 142.89 23.7K
13:38 143.00 143.65 143.00 143.64 123.0K
13:39 143.70 144.06 143.68 143.96 170.4K
13:40 143.98 144.05 143.94 144.05 76.1K
13:41 144.02 144.08 144.02 144.05 71.0K
13:42 144.03 144.05 143.97 144.00 167.7K
13:43 144.00 144.06 143.99 144.01 61.2K
13:44 144.04 144.04 143.98 143.98 59.7K
13:45 143.99 144.30 143.99 144.30 114.5K
13:46 144.19 144.19 144.00 144.02 114.5K
13:47 144.02 144.06 144.02 144.06 43.8K
13:48 144.06 144.07 144.05 144.05 44.3K
13:49 144.05 144.25 144.05 144.18 69.4K
13:50 144.21 144.25 144.18 144.25 26.6K
13:51 144.24 144.27 144.24 144.27 24.3K
13:52 144.28 144.28 144.14 144.17 42.8K
13:53 144.17 144.17 144.15 144.15 19.4K
13:54 144.15 144.27 144.15 144.21 45.3K
13:55 144.23 144.27 144.22 144.25 16.8K
13:56 144.25 144.35 144.25 144.35 39.2K
13:57 144.37 144.49 144.35 144.43 52.8K
13:58 144.43 144.44 144.35 144.35 28.1K
13:59 144.35 144.36 144.35 144.36 6.4K
14:00 144.35 144.36 144.35 144.36 21.0K
14:01 144.35 144.40 144.35 144.36 29.3K
14:02 144.36 144.36 144.00 144.05 93.1K
14:03 144.05 144.08 144.01 144.05 73.6K
14:04 144.05 144.10 144.05 144.10 19.1K
14:05 144.10 144.20 143.96 143.96 104.0K
14:06 144.11 144.11 143.81 143.91 706.9K
14:07 143.90 144.00 143.90 144.00 206.3K
14:08 144.00 144.00 143.94 144.00 168.6K
14:09 143.97 144.00 143.97 144.00 233.0K
14:10 143.96 144.00 143.69 143.69 76.1K
14:11 143.50 143.82 143.45 143.82 549.0K
14:12 143.88 143.99 143.86 143.90 44.2K
14:13 143.92 143.99 143.91 143.91 32.6K
14:14 143.92 143.99 143.92 143.98 33.2K
14:15 143.98 143.99 143.68 143.99 43.4K
14:16 143.99 144.01 143.99 144.01 18.6K
14:17 144.00 144.05 144.00 144.05 13.4K
14:18 144.11 144.27 144.11 144.22 15.0K
14:19 144.22 144.28 144.21 144.21 40.5K
14:20 144.14 144.24 144.14 144.21 22.4K
14:21 144.22 144.22 144.19 144.19 19.0K
14:22 144.20 144.20 144.10 144.12 24.8K
14:23 144.13 144.13 144.06 144.06 16.2K
14:24 144.05 144.05 143.96 143.97 79.3K
14:25 143.97 144.00 143.97 143.99 47.9K
14:26 143.98 144.05 143.98 144.00 34.7K
14:27 144.00 144.03 144.00 144.03 41.8K
14:28 144.02 144.07 144.02 144.05 23.5K
14:29 144.06 144.08 144.05 144.08 36.0K
14:30 144.08 144.08 144.07 144.08 10.3K
14:31 144.07 144.08 144.07 144.08 27.6K
14:32 144.08 144.08 144.07 144.08 10.9K
14:33 144.07 144.20 144.07 144.19 35.5K
14:34 144.24 144.45 144.24 144.34 60.4K
14:35 144.34 144.35 144.00 144.00 246.6K
14:36 144.00 144.10 144.00 144.10 21.3K
14:37 144.09 144.10 144.03 144.07 18.0K
14:38 144.06 144.11 144.00 144.08 44.0K
14:39 144.07 144.08 144.01 144.07 29.9K
14:40 144.05 144.14 143.93 143.94 85.7K
14:41 143.98 144.01 143.98 144.01 16.2K
14:42 144.00 144.04 144.00 144.03 11.3K
14:43 144.03 144.06 144.02 144.06 11.8K
14:44 144.13 144.25 144.10 144.25 8.6K
14:45 144.20 144.30 144.20 144.24 14.1K
14:46 144.25 144.25 144.24 144.25 8.5K
14:47 144.24 144.25 144.24 144.25 5.1K
14:48 144.23 144.24 144.09 144.09 48.3K
14:49 144.09 144.09 144.01 144.02 24.0K
14:50 144.02 144.11 144.02 144.09 44.1K
14:51 144.08 144.10 144.08 144.10 3.0K
14:52 144.09 144.13 144.09 144.12 12.5K
14:53 144.10 144.12 143.76 143.76 102.6K
14:54 143.67 144.05 143.67 144.05 40.3K
14:55 144.10 144.10 144.00 144.01 17.3K
14:56 144.07 144.10 144.02 144.05 13.5K
14:57 144.05 144.25 144.05 144.23 29.6K
14:58 144.22 144.36 144.20 144.25 23.3K
14:59 144.26 144.30 144.26 144.30 12.7K
15:00 144.31 144.56 144.31 144.50 69.2K
15:01 144.50 144.68 144.50 144.55 75.2K
15:02 144.60 144.75 144.55 144.75 32.2K
15:03 144.78 144.79 144.65 144.73 79.9K
15:04 144.74 144.79 144.71 144.71 103.5K
15:05 144.71 144.75 144.60 144.62 107.6K
15:06 144.62 144.63 144.62 144.63 33.2K
15:07 144.66 144.66 144.50 144.50 55.5K
15:08 144.50 144.51 144.50 144.51 35.2K
15:09 144.50 144.65 144.50 144.55 103.4K
15:10 144.50 144.59 144.50 144.58 69.4K
15:11 144.57 144.57 144.55 144.56 68.1K
15:12 144.57 144.57 144.40 144.49 432.1K
15:13 144.46 144.50 144.46 144.49 38.8K
15:14 144.49 144.51 144.49 144.50 51.3K
15:15 144.49 144.49 144.32 144.37 62.4K
15:16 144.36 144.40 144.36 144.39 89.5K
15:17 144.36 144.40 144.36 144.40 29.7K
15:18 144.40 144.40 144.16 144.27 137.9K
15:19 144.30 144.36 144.30 144.33 94.1K
15:20 144.34 144.42 144.34 144.42 80.0K
15:21 144.42 144.69 144.42 144.69 71.0K
15:22 144.70 144.85 144.70 144.85 78.5K
15:23 144.85 144.89 144.74 144.74 104.0K
15:24 144.73 144.83 144.62 144.83 63.6K
15:25 144.75 144.82 144.65 144.65 71.6K
15:26 144.71 144.73 144.62 144.62 63.1K
15:27 144.63 144.65 144.55 144.56 72.3K
15:28 144.58 144.65 144.53 144.65 87.2K
15:29 144.73 144.73 144.55 144.55 49.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし