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
09:07 145.25 145.25 145.25 145.25 64.2K
09:15 144.43 144.43 142.92 142.92 506.3K
09:16 142.65 143.48 142.60 143.48 367.0K
09:17 143.43 143.43 142.80 142.80 151.9K
09:18 142.84 143.00 142.75 142.91 79.5K
09:19 142.90 142.90 142.48 142.48 116.7K
09:20 142.46 142.90 142.34 142.90 84.5K
09:21 142.89 142.93 142.60 142.68 160.5K
09:22 142.65 142.81 142.65 142.70 59.8K
09:23 142.70 142.78 142.25 142.51 271.4K
09:24 142.59 143.13 142.50 143.13 61.8K
09:25 143.21 143.44 143.04 143.40 135.9K
09:26 143.45 143.57 143.29 143.57 96.9K
09:27 143.54 143.54 143.43 143.45 36.6K
09:28 143.45 143.45 143.21 143.35 116.4K
09:29 143.35 143.35 143.12 143.20 35.4K
09:30 143.20 143.20 143.04 143.11 75.4K
09:31 143.12 143.16 143.04 143.08 64.4K
09:32 143.09 143.14 143.09 143.12 27.4K
09:33 143.12 143.20 143.05 143.05 86.7K
09:34 143.13 143.19 143.13 143.18 63.3K
09:35 143.18 143.19 143.15 143.16 15.4K
09:36 143.26 143.34 143.24 143.34 28.4K
09:37 143.30 143.45 143.30 143.41 13.2K
09:38 143.41 143.55 143.41 143.49 55.2K
09:39 143.50 143.50 143.25 143.32 28.9K
09:40 143.27 143.30 143.25 143.29 18.2K
09:41 143.29 143.48 143.29 143.32 25.4K
09:42 143.32 143.48 143.29 143.38 25.5K
09:43 143.44 143.47 143.40 143.40 17.0K
09:44 143.41 143.42 143.30 143.42 64.9K
09:45 143.42 143.91 143.42 143.81 68.0K
09:46 143.76 143.81 143.58 143.58 58.1K
09:47 143.60 143.60 143.54 143.55 33.9K
09:48 143.56 143.60 143.42 143.45 34.2K
09:49 143.43 143.62 143.27 143.53 74.4K
09:50 143.53 144.10 143.53 144.10 57.5K
09:51 144.10 144.17 143.74 143.74 41.0K
09:52 143.77 143.92 143.74 143.92 35.3K
09:53 143.99 144.05 143.97 144.00 28.7K
09:54 144.00 144.07 143.99 144.07 39.2K
09:55 144.25 144.54 144.11 144.54 85.1K
09:56 144.51 144.51 144.34 144.43 55.5K
09:57 144.45 144.45 144.24 144.35 89.8K
09:58 144.34 144.34 144.20 144.23 58.3K
09:59 144.45 144.45 144.35 144.37 36.7K
10:00 144.37 144.42 144.23 144.23 36.1K
10:01 144.25 144.30 144.16 144.16 73.6K
10:02 144.16 144.17 143.80 143.80 98.0K
10:03 144.01 144.20 144.01 144.20 76.6K
10:04 144.22 144.25 144.10 144.10 21.2K
10:05 144.10 144.20 144.10 144.19 30.6K
10:06 144.13 144.19 144.13 144.13 29.8K
10:07 144.13 144.18 144.09 144.09 55.0K
10:08 144.09 144.09 143.78 143.78 74.3K
10:09 143.65 143.75 143.53 143.73 88.1K
10:10 143.65 143.73 143.65 143.73 25.2K
10:11 143.78 143.78 143.63 143.75 24.8K
10:12 143.68 143.69 143.51 143.53 17.8K
10:13 143.51 143.53 143.40 143.40 31.5K
10:14 143.42 143.42 143.32 143.35 39.0K
10:15 143.35 143.57 143.34 143.57 22.2K
10:16 143.56 143.78 143.51 143.78 13.6K
10:17 143.85 143.93 143.71 143.88 19.3K
10:18 143.85 144.19 143.79 144.15 48.7K
10:19 144.12 144.13 144.00 144.13 63.9K
10:20 144.13 144.13 144.07 144.07 8.1K
10:21 144.08 144.08 144.04 144.06 33.4K
10:22 144.05 144.06 144.04 144.05 31.6K
10:23 144.06 144.06 144.05 144.05 39.1K
10:24 143.87 143.96 143.67 143.67 170.0K
10:25 143.67 143.67 143.56 143.64 33.4K
10:26 143.66 143.88 143.64 143.79 15.2K
10:27 143.84 144.01 143.84 143.93 16.9K
10:28 143.93 143.93 143.83 143.91 96.7K
10:29 143.91 143.91 143.76 143.77 14.7K
10:30 143.79 143.89 143.77 143.89 5.7K
10:31 143.77 143.80 143.77 143.80 67.2K
10:32 143.80 143.81 143.72 143.74 46.4K
10:33 143.72 143.81 143.72 143.79 19.4K
10:34 143.78 143.78 143.72 143.73 7.3K
10:35 143.72 143.73 143.70 143.71 18.0K
10:36 143.70 143.71 143.70 143.70 43.5K
10:37 143.70 143.71 143.57 143.57 31.5K
10:38 143.57 143.57 143.56 143.57 20.7K
10:39 143.57 143.57 143.56 143.57 24.9K
10:40 143.57 143.57 143.56 143.57 8.0K
10:41 143.56 143.57 143.56 143.56 10.3K
10:42 143.57 143.57 143.56 143.56 8.8K
10:43 143.56 143.57 143.24 143.36 175.2K
10:44 143.37 143.40 143.37 143.38 24.6K
10:45 143.38 143.40 143.38 143.40 22.8K
10:46 143.41 143.41 143.39 143.40 5.4K
10:47 143.38 143.38 143.30 143.30 30.7K
10:48 143.31 143.35 143.30 143.31 65.2K
10:49 143.35 143.35 143.30 143.32 11.2K
10:50 143.32 143.32 143.30 143.31 24.4K
10:51 143.30 143.35 143.30 143.31 54.0K
10:52 143.31 143.35 143.31 143.31 7.1K
10:53 143.32 143.32 143.31 143.32 9.9K
10:54 143.31 143.32 143.30 143.30 92.6K
10:55 143.30 143.31 143.30 143.30 314.8K
10:56 143.30 143.31 143.30 143.31 284.9K
10:57 143.30 143.31 143.30 143.31 83.2K
10:58 143.30 143.31 143.30 143.30 9.6K
10:59 143.30 143.31 143.30 143.30 24.3K
11:00 143.31 143.38 143.30 143.38 593.1K
11:01 143.41 143.41 143.31 143.31 2.7K
11:02 143.33 143.72 143.33 143.72 54.9K
11:03 143.72 143.90 143.71 143.78 17.5K
11:04 143.90 143.90 143.83 143.83 9.1K
11:05 143.85 143.85 143.75 143.76 13.3K
11:06 143.77 143.77 143.76 143.77 7.3K
11:07 143.77 143.77 143.76 143.76 4.0K
11:08 143.76 143.85 143.76 143.79 21.8K
11:09 143.79 143.84 143.79 143.79 10.0K
11:10 143.79 143.80 143.79 143.80 5.2K
11:11 143.79 143.80 143.79 143.79 2.3K
11:12 143.79 143.80 143.79 143.80 6.0K
11:13 143.80 143.92 143.79 143.92 28.3K
11:14 143.92 143.92 143.64 143.64 23.0K
11:15 143.64 143.66 143.64 143.64 8.3K
11:16 143.66 143.66 143.61 143.62 10.6K
11:17 143.62 143.62 143.60 143.60 19.7K
11:18 143.61 143.61 143.60 143.61 4.2K
11:19 143.60 143.61 143.60 143.61 4.1K
11:20 143.61 143.61 143.60 143.61 4.2K
11:21 143.61 143.61 143.60 143.61 5.2K
11:22 143.61 143.61 143.60 143.60 3.7K
11:23 143.61 143.61 143.60 143.61 14.2K
11:24 143.60 143.61 143.60 143.60 9.2K
11:25 143.60 143.61 143.60 143.61 4.3K
11:26 143.60 143.61 143.60 143.61 17.9K
11:27 143.61 143.61 143.60 143.61 4.7K
11:28 143.61 143.61 143.60 143.61 6.5K
11:29 143.61 143.61 143.60 143.61 16.7K
11:30 143.60 143.61 143.60 143.60 24.7K
11:31 143.61 143.61 143.60 143.61 16.7K
11:32 143.61 143.61 143.50 143.50 19.4K
11:33 143.50 143.50 143.39 143.39 40.2K
11:34 143.40 143.40 143.25 143.26 16.8K
11:35 143.25 143.25 143.22 143.22 16.9K
11:36 143.29 143.37 143.29 143.35 56.2K
11:37 143.35 143.35 143.31 143.35 13.8K
11:38 143.35 143.35 143.26 143.29 9.9K
11:39 143.26 143.33 143.26 143.31 26.3K
11:40 143.30 143.30 143.24 143.24 37.3K
11:41 143.24 143.30 143.22 143.28 29.5K
11:42 143.28 143.30 143.27 143.30 17.6K
11:43 143.29 143.30 143.29 143.30 8.4K
11:44 143.30 143.30 143.29 143.29 10.8K
11:45 143.29 143.30 143.29 143.30 10.6K
11:46 143.30 143.32 143.22 143.27 119.7K
11:47 143.24 143.24 143.10 143.10 39.5K
11:48 143.11 143.22 143.10 143.10 61.2K
11:49 143.10 143.15 143.10 143.12 4.8K
11:50 143.10 143.11 143.10 143.11 42.1K
11:51 143.21 143.29 143.20 143.28 49.1K
11:52 143.28 143.35 143.28 143.32 53.8K
11:53 143.32 143.56 143.31 143.56 23.4K
11:54 143.57 143.97 143.57 143.95 24.3K
11:55 143.85 143.94 143.85 143.94 19.8K
11:56 143.88 143.94 143.88 143.92 10.7K
11:57 143.92 143.94 143.92 143.93 4.3K
11:58 143.93 143.93 143.92 143.93 29.4K
11:59 143.93 144.10 143.93 144.02 80.5K
12:00 144.05 144.10 143.56 143.58 19.4K
12:01 143.64 143.64 143.63 143.64 22.3K
12:02 143.64 143.78 143.63 143.76 14.8K
12:03 143.75 143.75 143.66 143.66 12.9K
12:04 143.69 143.69 143.66 143.68 6.1K
12:05 143.68 143.75 143.67 143.67 69.5K
12:06 143.67 143.67 143.64 143.64 6.0K
12:07 143.64 143.64 143.60 143.62 25.6K
12:08 143.62 143.62 143.61 143.61 14.2K
12:09 143.61 143.62 143.61 143.61 8.0K
12:10 143.62 143.62 143.61 143.62 6.7K
12:11 143.62 143.62 143.61 143.61 13.1K
12:12 143.61 143.62 143.61 143.62 10.9K
12:13 143.62 143.62 143.61 143.61 6.9K
12:14 143.61 143.62 143.61 143.62 2.8K
12:15 143.62 143.62 143.50 143.53 56.5K
12:16 143.50 143.54 143.50 143.54 16.5K
12:17 143.53 143.53 143.47 143.48 7.5K
12:18 143.48 143.48 143.29 143.29 19.3K
12:19 143.33 143.33 143.29 143.29 37.1K
12:20 143.30 143.30 143.29 143.30 4.5K
12:21 143.30 143.30 143.29 143.30 15.1K
12:22 143.30 143.30 143.29 143.29 2.5K
12:23 143.30 143.30 143.29 143.29 6.5K
12:24 143.30 143.37 143.29 143.33 28.2K
12:25 143.36 143.36 143.33 143.33 10.6K
12:26 143.34 143.36 143.33 143.36 20.6K
12:27 143.34 143.41 143.34 143.36 12.6K
12:28 143.41 143.41 143.36 143.37 24.4K
12:29 143.36 143.37 143.36 143.36 7.4K
12:30 143.37 143.37 143.36 143.37 7.3K
12:31 143.37 143.37 143.36 143.37 25.1K
12:32 143.36 143.37 143.26 143.37 98.8K
12:33 143.29 143.31 143.29 143.29 14.7K
12:34 143.30 143.37 143.30 143.36 37.5K
12:35 143.35 143.36 143.35 143.35 15.4K
12:36 143.35 143.36 143.35 143.36 5.1K
12:37 143.36 143.36 143.35 143.35 4.9K
12:38 143.35 143.35 143.29 143.30 66.8K
12:39 143.30 143.30 143.29 143.30 10.9K
12:40 143.30 143.30 143.29 143.30 5.0K
12:41 143.30 143.31 143.29 143.31 4.7K
12:42 143.32 143.35 143.29 143.29 86.6K
12:43 143.29 143.30 143.29 143.30 2.8K
12:44 143.29 143.30 143.29 143.30 29.9K
12:45 143.30 143.30 143.29 143.30 8.1K
12:46 143.30 143.30 143.29 143.29 4.2K
12:47 143.30 143.30 143.29 143.30 26.9K
12:48 143.29 143.30 143.29 143.29 8.6K
12:49 143.29 143.30 143.29 143.29 1.5K
12:50 143.29 143.31 143.29 143.29 12.5K
12:51 143.30 143.30 143.29 143.30 5.1K
12:52 143.29 143.30 143.29 143.30 78.3K
12:53 143.29 143.30 143.29 143.29 32.2K
12:54 143.30 143.30 143.29 143.30 48.8K
12:55 143.29 143.76 143.29 143.63 83.0K
12:56 143.60 143.76 143.59 143.75 39.8K
12:57 143.76 143.76 143.75 143.76 29.2K
12:58 143.76 143.76 143.51 143.53 32.7K
12:59 143.45 143.54 143.40 143.46 15.8K
13:00 143.53 143.55 143.53 143.54 3.9K
13:01 143.53 143.54 143.48 143.50 21.9K
13:02 143.50 143.51 143.50 143.50 7.1K
13:03 143.50 143.50 143.45 143.48 14.5K
13:04 143.48 143.48 143.40 143.44 8.8K
13:05 143.45 143.59 143.45 143.48 44.5K
13:06 143.51 143.51 143.48 143.48 6.0K
13:07 143.49 143.49 143.41 143.41 8.0K
13:08 143.40 143.40 143.35 143.35 6.3K
13:09 143.35 143.35 143.25 143.25 7.3K
13:10 143.30 143.30 143.20 143.22 12.5K
13:11 143.20 143.29 143.16 143.19 36.6K
13:12 143.19 143.19 143.18 143.19 3.6K
13:13 143.19 143.19 143.18 143.19 7.5K
13:14 143.18 143.19 143.18 143.18 4.3K
13:15 143.18 143.19 143.18 143.19 21.3K
13:16 143.18 143.19 143.18 143.19 8.3K
13:17 143.18 143.19 143.18 143.18 5.7K
13:18 143.19 143.19 143.18 143.19 8.1K
13:19 143.19 143.19 143.17 143.18 20.5K
13:20 143.18 143.21 143.18 143.19 47.8K
13:21 143.25 143.25 143.04 143.07 70.7K
13:22 143.07 143.07 143.04 143.05 19.6K
13:23 143.05 143.05 143.04 143.05 10.7K
13:24 143.05 143.05 143.03 143.05 37.5K
13:25 143.04 143.05 143.04 143.05 41.8K
13:26 143.05 143.05 143.04 143.04 16.0K
13:27 143.04 143.05 143.04 143.04 36.4K
13:28 143.07 143.07 143.04 143.04 52.9K
13:29 143.04 143.05 143.04 143.04 15.8K
13:30 143.03 143.05 143.03 143.04 25.7K
13:31 143.05 143.05 143.04 143.04 14.2K
13:32 143.04 143.05 143.04 143.05 30.2K
13:33 143.04 143.05 143.04 143.04 20.9K
13:34 143.04 143.05 143.04 143.05 122.5K
13:35 143.04 143.10 143.04 143.07 142.8K
13:36 143.10 143.20 143.10 143.12 50.5K
13:37 143.13 143.13 143.12 143.12 13.6K
13:38 143.13 143.13 143.04 143.04 385.4K
13:39 143.04 143.10 142.60 142.61 456.2K
13:40 142.69 142.70 142.55 142.57 40.4K
13:41 142.59 142.59 142.50 142.53 49.3K
13:42 142.50 142.50 142.41 142.49 16.5K
13:43 142.42 142.46 142.36 142.37 23.2K
13:44 142.38 142.38 142.20 142.20 27.4K
13:45 142.20 142.25 142.20 142.21 25.0K
13:46 142.18 142.20 142.01 142.04 26.5K
13:47 142.00 142.04 142.00 142.01 56.3K
13:48 141.52 141.52 141.21 141.45 126.3K
13:49 141.46 141.46 141.12 141.12 40.2K
13:50 141.12 141.12 140.63 140.74 93.9K
13:51 140.74 140.84 140.65 140.73 90.9K
13:52 140.65 140.75 140.65 140.73 54.3K
13:53 140.73 140.81 140.73 140.74 55.5K
13:54 140.75 140.75 140.60 140.65 35.0K
13:55 140.65 140.65 140.23 140.23 75.8K
13:56 140.22 140.68 140.02 140.59 68.7K
13:57 140.59 140.70 140.56 140.65 57.1K
13:58 140.59 140.60 140.16 140.16 37.4K
13:59 140.16 140.18 140.02 140.02 32.0K
14:00 140.02 140.08 139.92 140.08 144.4K
14:01 140.08 140.24 140.02 140.24 66.6K
14:02 140.30 140.38 140.26 140.27 51.4K
14:03 140.27 140.45 140.27 140.45 47.8K
14:04 140.45 140.64 140.45 140.60 29.5K
14:05 140.60 140.81 140.60 140.77 75.4K
14:06 140.77 140.77 140.48 140.48 32.9K
14:07 140.48 140.56 140.48 140.50 21.5K
14:08 140.50 140.60 140.49 140.58 25.2K
14:09 140.58 140.75 140.58 140.73 59.1K
14:10 140.85 140.91 140.81 140.90 115.5K
14:11 140.90 141.33 140.90 141.25 111.2K
14:12 141.26 141.38 141.20 141.38 42.9K
14:13 141.49 141.79 141.37 141.73 62.0K
14:14 141.75 141.75 141.44 141.45 61.9K
14:15 141.45 141.45 141.17 141.36 66.3K
14:16 141.35 141.70 141.35 141.70 43.5K
14:17 141.70 141.73 141.67 141.69 24.6K
14:18 141.67 141.67 141.45 141.51 53.5K
14:19 141.54 141.65 141.54 141.59 36.3K
14:20 141.55 141.59 141.51 141.51 5.7K
14:21 141.52 141.52 141.50 141.51 16.8K
14:22 141.50 141.51 141.50 141.51 22.4K
14:23 141.50 141.65 141.49 141.62 124.1K
14:24 141.62 141.63 141.62 141.62 12.2K
14:25 141.62 141.63 141.62 141.63 13.6K
14:26 141.63 141.63 141.32 141.32 69.0K
14:27 141.32 141.32 141.17 141.18 10.1K
14:28 141.17 141.17 140.85 140.94 82.1K
14:29 140.95 140.95 140.31 140.32 81.9K
14:30 140.34 140.68 140.34 140.62 59.8K
14:31 140.62 140.82 140.54 140.82 23.2K
14:32 140.66 140.66 140.53 140.53 39.5K
14:33 140.50 140.52 140.38 140.50 24.2K
14:34 140.53 140.55 139.58 139.61 197.1K
14:35 139.72 139.87 139.69 139.77 37.3K
14:36 139.76 139.82 139.40 139.49 77.3K
14:37 139.34 139.39 139.20 139.20 71.0K
14:38 139.21 139.21 139.10 139.18 48.0K
14:39 139.24 139.30 139.01 139.03 85.9K
14:40 139.07 139.33 139.06 139.24 255.2K
14:41 139.20 139.25 139.10 139.10 40.7K
14:42 139.10 139.19 139.02 139.02 80.7K
14:43 139.02 139.03 138.95 138.95 90.3K
14:44 138.86 139.04 138.84 139.03 151.5K
14:45 139.00 139.88 138.84 139.85 161.5K
14:46 139.90 139.90 139.16 139.27 104.0K
14:47 139.27 139.49 139.21 139.22 60.0K
14:48 139.21 139.21 139.08 139.13 71.6K
14:49 139.19 139.32 139.07 139.07 48.4K
14:50 139.07 139.15 139.03 139.15 48.0K
14:51 139.13 139.87 139.09 139.62 241.6K
14:52 139.60 139.60 139.50 139.55 99.5K
14:53 139.57 139.57 139.50 139.50 24.6K
14:54 139.50 139.64 139.50 139.55 82.8K
14:55 139.55 139.63 139.53 139.57 36.8K
14:56 139.57 139.57 139.33 139.50 195.9K
14:57 139.43 139.43 138.94 139.00 117.1K
14:58 139.00 139.00 138.62 138.64 207.5K
14:59 138.62 138.91 138.62 138.71 108.4K
15:00 138.78 139.72 138.74 139.64 244.0K
15:01 139.58 139.58 139.08 139.44 136.6K
15:02 139.50 139.61 139.50 139.56 62.2K
15:03 139.56 139.56 139.19 139.29 112.6K
15:04 139.23 139.35 139.22 139.35 60.4K
15:05 139.31 139.34 139.20 139.30 149.6K
15:06 139.28 139.30 139.01 139.01 98.4K
15:07 138.92 139.07 138.91 138.92 176.1K
15:08 138.90 138.98 138.63 138.98 162.7K
15:09 138.98 139.23 138.93 139.04 161.9K
15:10 139.00 139.05 138.85 139.00 104.0K
15:11 138.95 139.03 138.84 138.84 98.3K
15:12 138.85 138.93 138.83 138.83 101.5K
15:13 138.75 138.78 138.64 138.64 97.8K
15:14 138.65 138.84 138.65 138.83 108.2K
15:15 138.82 138.89 138.77 138.86 181.8K
15:16 138.77 138.77 138.61 138.63 139.7K
15:17 138.63 138.75 138.57 138.57 172.9K
15:18 138.89 138.89 138.71 138.71 275.3K
15:19 138.84 139.01 138.62 138.96 316.5K
15:20 138.96 139.14 138.96 139.13 127.8K
15:21 139.14 139.14 139.13 139.14 45.2K
15:22 139.14 139.15 138.91 138.92 94.1K
15:23 138.92 139.06 138.92 139.06 118.2K
15:24 139.10 139.35 139.10 139.25 119.9K
15:25 139.26 139.31 139.12 139.12 106.1K
15:26 139.16 139.16 139.10 139.11 73.0K
15:27 139.20 139.50 139.20 139.50 92.5K
15:28 139.45 139.60 139.45 139.50 47.7K
15:29 139.60 139.60 139.00 139.01 86.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし