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
09:07 141.50 141.50 141.50 141.50 80.0K
09:15 141.55 142.70 141.44 142.54 202.8K
09:16 142.89 143.11 142.75 142.75 449.2K
09:17 142.80 143.27 142.63 143.19 321.6K
09:18 143.23 143.43 142.90 142.90 122.7K
09:19 142.92 143.24 142.90 143.11 152.2K
09:20 143.14 143.23 142.73 142.73 113.3K
09:21 142.83 143.15 142.83 143.15 78.0K
09:22 143.08 143.08 142.93 143.01 73.4K
09:23 142.97 143.04 142.85 143.04 61.9K
09:24 142.92 142.96 142.81 142.88 51.7K
09:25 142.98 143.14 142.98 142.98 78.3K
09:26 142.95 142.97 142.84 142.84 32.0K
09:27 142.83 142.86 142.72 142.82 60.3K
09:28 142.81 142.97 142.81 142.86 47.7K
09:29 142.78 142.78 142.51 142.66 55.8K
09:30 142.55 142.55 142.28 142.41 105.0K
09:31 142.44 142.81 142.42 142.81 76.6K
09:32 142.82 142.89 142.77 142.89 57.2K
09:33 142.90 142.98 142.80 142.80 56.9K
09:34 142.81 143.00 142.81 142.95 50.0K
09:35 142.92 142.95 142.81 142.81 34.1K
09:36 142.72 142.90 142.72 142.87 27.7K
09:37 142.89 142.99 142.89 142.99 30.8K
09:38 142.98 142.99 142.87 142.88 35.0K
09:39 142.90 142.95 142.89 142.95 25.7K
09:40 142.97 142.99 142.95 142.99 18.8K
09:41 142.97 143.04 142.16 142.16 190.6K
09:42 142.11 142.45 142.11 142.45 38.4K
09:43 142.40 142.58 142.40 142.58 17.3K
09:44 142.61 142.61 142.37 142.37 27.1K
09:45 142.40 142.40 142.20 142.33 42.2K
09:46 142.26 142.26 142.06 142.15 32.7K
09:47 142.12 142.27 142.12 142.17 51.8K
09:48 142.17 142.20 142.17 142.20 19.2K
09:49 142.10 142.15 142.06 142.12 32.2K
09:50 142.14 142.48 142.14 142.42 49.6K
09:51 142.45 142.90 142.45 142.90 35.4K
09:52 142.87 142.95 142.78 142.95 31.9K
09:53 142.90 142.95 142.84 142.84 24.2K
09:54 142.82 142.84 142.81 142.83 12.7K
09:55 142.89 142.89 142.71 142.74 21.0K
09:56 142.72 142.80 142.71 142.71 23.3K
09:57 142.77 142.77 142.72 142.72 15.2K
09:58 142.72 142.74 142.55 142.55 16.3K
09:59 142.63 142.74 142.57 142.74 38.2K
10:00 142.72 142.90 142.72 142.89 22.2K
10:01 142.90 143.23 142.88 143.19 145.2K
10:02 143.19 143.21 143.00 143.05 29.3K
10:03 143.05 143.05 143.00 143.03 16.8K
10:04 143.03 143.03 142.78 142.89 28.6K
10:05 142.88 142.97 142.71 142.71 28.0K
10:06 142.77 142.78 142.72 142.72 20.5K
10:07 142.72 142.74 142.50 142.59 49.7K
10:08 142.59 142.72 142.50 142.66 32.9K
10:09 142.74 142.81 142.70 142.79 24.5K
10:10 142.75 142.81 142.74 142.74 23.4K
10:11 142.70 142.74 142.70 142.70 15.1K
10:12 142.72 142.72 142.58 142.60 15.7K
10:13 142.60 142.77 142.58 142.77 11.0K
10:14 142.77 142.77 142.66 142.70 17.6K
10:15 142.73 142.75 142.70 142.74 15.4K
10:16 142.74 142.80 142.62 142.62 26.5K
10:17 142.69 142.75 142.69 142.70 16.3K
10:18 142.70 142.74 142.70 142.74 16.1K
10:19 142.72 142.74 142.72 142.74 17.3K
10:20 142.74 142.78 142.72 142.76 14.3K
10:21 142.74 142.76 142.72 142.76 18.4K
10:22 142.72 142.76 142.72 142.72 17.4K
10:23 142.72 142.76 142.72 142.76 15.6K
10:24 142.76 142.77 142.65 142.65 29.0K
10:25 142.66 142.67 142.61 142.67 9.3K
10:26 142.67 142.70 142.64 142.70 15.8K
10:27 142.70 142.74 142.66 142.70 13.9K
10:28 142.72 142.74 142.68 142.68 17.5K
10:29 142.72 142.75 142.68 142.75 13.4K
10:30 142.73 142.73 142.70 142.73 13.2K
10:31 142.73 142.75 142.70 142.74 20.5K
10:32 142.73 142.89 142.73 142.89 24.7K
10:33 142.89 142.98 142.89 142.90 21.1K
10:34 142.92 142.92 142.69 142.78 32.0K
10:35 142.70 142.70 142.60 142.60 36.5K
10:36 142.60 142.66 142.60 142.61 25.4K
10:37 142.61 142.65 142.61 142.63 11.9K
10:38 142.65 142.65 142.63 142.63 18.8K
10:39 142.63 142.75 142.63 142.66 21.6K
10:40 142.70 142.70 142.66 142.69 12.5K
10:41 142.70 142.70 142.61 142.62 22.2K
10:42 142.61 142.64 142.61 142.64 4.8K
10:43 142.63 142.70 142.63 142.70 9.1K
10:44 142.70 142.70 142.66 142.68 16.4K
10:45 142.68 142.77 142.68 142.76 14.8K
10:46 142.76 142.83 142.72 142.74 11.3K
10:47 142.72 142.76 142.60 142.74 45.5K
10:48 142.74 142.74 142.68 142.74 9.1K
10:49 142.72 142.74 142.72 142.74 17.8K
10:50 142.72 142.75 142.72 142.75 10.0K
10:51 142.72 142.80 142.72 142.80 9.1K
10:52 142.75 142.80 142.70 142.80 9.1K
10:53 142.77 142.90 142.75 142.80 21.2K
10:54 142.80 142.86 142.78 142.86 13.8K
10:55 142.88 142.90 142.83 142.89 22.5K
10:56 142.90 142.90 142.88 142.90 18.1K
10:57 142.79 142.85 142.60 142.64 36.4K
10:58 142.63 142.70 142.61 142.70 10.3K
10:59 142.72 142.79 142.69 142.79 6.2K
11:00 142.78 142.85 142.77 142.77 11.4K
11:01 142.78 142.81 142.77 142.81 8.6K
11:02 142.72 142.79 142.70 142.76 10.9K
11:03 142.72 142.77 142.72 142.76 7.6K
11:04 142.76 142.77 142.75 142.76 9.4K
11:05 142.61 142.75 142.61 142.75 16.4K
11:06 142.70 142.75 142.70 142.72 8.7K
11:07 142.75 142.80 142.75 142.80 9.0K
11:08 142.80 142.80 142.62 142.62 17.7K
11:09 142.64 142.67 142.61 142.64 12.3K
11:10 142.61 142.68 142.61 142.66 7.3K
11:11 142.68 142.73 142.68 142.73 23.0K
11:12 142.70 142.73 142.63 142.63 17.0K
11:13 142.68 142.77 142.63 142.77 14.3K
11:14 142.76 142.97 142.73 142.97 75.8K
11:15 143.00 143.04 142.89 143.04 73.7K
11:16 143.04 143.17 143.04 143.10 57.3K
11:17 143.10 143.20 143.06 143.13 28.4K
11:18 143.13 143.15 143.11 143.14 15.6K
11:19 143.14 143.14 143.09 143.11 8.4K
11:20 143.13 143.14 143.11 143.13 15.1K
11:21 143.12 143.15 143.11 143.15 11.3K
11:22 143.15 143.15 143.11 143.15 8.1K
11:23 143.15 143.15 143.07 143.14 26.8K
11:24 143.13 143.15 143.06 143.15 5.3K
11:25 143.11 143.16 143.11 143.14 13.0K
11:26 143.11 143.19 143.11 143.14 13.3K
11:27 143.19 143.19 143.14 143.19 13.1K
11:28 143.12 143.20 143.11 143.19 17.8K
11:29 143.19 143.19 143.17 143.19 15.8K
11:30 143.19 143.19 143.17 143.19 29.7K
11:31 143.19 143.19 143.13 143.15 13.7K
11:32 143.15 143.19 143.15 143.17 15.5K
11:33 143.11 143.40 143.11 143.37 44.1K
11:34 143.39 143.65 143.39 143.56 218.8K
11:35 143.56 143.56 143.21 143.35 39.8K
11:36 143.40 143.45 143.36 143.36 18.7K
11:37 143.40 143.40 143.36 143.40 11.2K
11:38 143.36 143.39 143.36 143.37 14.1K
11:39 143.37 143.38 143.25 143.29 17.7K
11:40 143.29 143.29 143.23 143.23 14.7K
11:41 143.23 143.23 143.14 143.23 12.3K
11:42 143.17 143.20 143.17 143.20 9.4K
11:43 143.20 143.25 143.20 143.25 15.6K
11:44 143.30 143.31 143.25 143.27 14.9K
11:45 143.27 143.29 143.08 143.10 14.2K
11:46 143.08 143.13 142.77 142.83 27.9K
11:47 142.73 142.90 142.52 142.68 93.2K
11:48 142.68 142.75 142.65 142.68 21.3K
11:49 142.70 142.75 142.70 142.75 13.5K
11:50 142.70 142.75 142.70 142.74 16.3K
11:51 142.69 142.69 142.65 142.67 21.5K
11:52 142.68 142.75 142.68 142.75 37.1K
11:53 142.68 142.75 142.68 142.74 21.5K
11:54 142.73 142.93 142.73 142.89 25.2K
11:55 142.87 142.89 142.86 142.89 10.6K
11:56 142.89 142.89 142.77 142.83 14.8K
11:57 142.83 142.83 142.76 142.78 6.0K
11:58 142.78 142.80 142.70 142.71 18.0K
11:59 142.70 142.79 142.70 142.79 13.5K
12:00 142.75 142.77 142.69 142.70 21.6K
12:01 142.66 142.70 142.61 142.65 26.3K
12:02 142.65 142.65 142.61 142.63 8.7K
12:03 142.62 142.70 142.62 142.66 12.0K
12:04 142.68 142.80 142.64 142.64 29.3K
12:05 142.64 142.77 142.64 142.76 18.3K
12:06 142.76 142.79 142.74 142.77 10.5K
12:07 142.77 142.81 142.75 142.75 8.4K
12:08 142.75 142.85 142.75 142.85 9.2K
12:09 142.81 142.90 142.81 142.87 16.7K
12:10 142.87 142.87 142.79 142.81 6.6K
12:11 142.81 142.85 142.81 142.81 8.0K
12:12 142.81 142.83 142.81 142.83 18.0K
12:13 142.83 142.84 142.82 142.83 10.3K
12:14 142.84 142.84 142.81 142.84 8.8K
12:15 142.84 142.84 142.65 142.79 54.3K
12:16 142.73 142.85 142.69 142.78 14.3K
12:17 142.73 142.83 142.73 142.79 8.3K
12:18 142.80 142.91 142.80 142.85 15.1K
12:19 142.85 142.90 142.82 142.82 14.8K
12:20 142.76 142.81 142.75 142.81 13.4K
12:21 142.76 142.85 142.76 142.85 9.3K
12:22 142.80 142.85 142.77 142.77 9.1K
12:23 142.77 142.85 142.77 142.85 6.7K
12:24 142.81 142.84 142.71 142.71 21.9K
12:25 142.71 142.71 142.70 142.71 10.4K
12:26 142.71 142.71 142.61 142.68 6.1K
12:27 142.64 142.78 142.64 142.78 14.9K
12:28 142.81 143.07 142.80 143.07 30.5K
12:29 143.05 143.24 143.05 143.17 16.2K
12:30 143.11 143.25 143.11 143.23 25.2K
12:31 143.22 143.29 143.21 143.22 24.6K
12:32 143.27 143.27 143.03 143.03 25.6K
12:33 143.11 143.11 143.03 143.10 20.0K
12:34 143.10 143.12 143.06 143.12 11.1K
12:35 143.12 143.22 143.11 143.17 30.0K
12:36 143.16 143.25 143.16 143.23 20.7K
12:37 143.23 143.23 142.96 142.96 28.9K
12:38 142.96 143.00 142.75 142.93 69.2K
12:39 142.90 143.03 142.90 143.03 18.9K
12:40 143.08 143.17 143.04 143.15 8.4K
12:41 143.15 143.21 143.13 143.20 16.6K
12:42 143.20 143.20 143.03 143.11 13.2K
12:43 143.06 143.10 143.03 143.10 9.1K
12:44 143.10 143.19 143.06 143.18 14.0K
12:45 143.19 143.25 143.19 143.24 20.6K
12:46 143.23 143.23 143.19 143.22 14.5K
12:47 143.23 143.23 143.15 143.20 12.5K
12:48 143.20 143.22 143.14 143.19 15.8K
12:49 143.17 143.23 143.17 143.23 23.5K
12:50 143.21 143.39 143.21 143.39 71.6K
12:51 143.40 143.65 143.38 143.60 85.4K
12:52 143.60 143.60 143.51 143.51 21.8K
12:53 143.56 143.60 143.56 143.59 39.6K
12:54 143.62 143.69 143.58 143.69 25.1K
12:55 143.74 144.00 143.70 144.00 250.1K
12:56 144.00 144.00 143.86 143.89 135.9K
12:57 143.91 143.91 143.73 143.90 33.6K
12:58 143.90 143.95 143.24 143.24 569.5K
12:59 143.18 143.25 143.02 143.13 48.8K
13:00 143.17 143.17 143.05 143.15 23.9K
13:01 143.15 143.15 143.07 143.11 25.5K
13:02 143.12 143.14 142.97 142.97 72.3K
13:03 143.00 143.00 142.53 142.53 107.9K
13:04 142.52 142.52 141.80 141.94 176.2K
13:05 141.93 141.99 141.80 141.96 55.5K
13:06 142.00 142.26 141.95 142.20 80.6K
13:07 142.20 142.37 142.20 142.25 33.5K
13:08 142.26 142.36 142.26 142.36 18.6K
13:09 142.36 142.40 142.34 142.34 24.7K
13:10 142.40 142.46 142.38 142.40 25.4K
13:11 142.40 142.45 142.30 142.37 34.7K
13:12 142.30 142.45 142.30 142.45 10.9K
13:13 142.45 142.47 142.40 142.40 32.0K
13:14 142.39 142.41 142.37 142.39 14.0K
13:15 142.34 142.34 142.31 142.34 18.6K
13:16 142.34 142.43 142.24 142.37 31.9K
13:17 142.45 142.48 142.41 142.48 24.5K
13:18 142.48 142.66 142.48 142.59 25.9K
13:19 142.59 142.69 142.58 142.69 14.6K
13:20 142.64 142.81 142.63 142.81 26.6K
13:21 142.77 142.84 142.77 142.81 19.3K
13:22 142.81 142.81 142.80 142.80 15.5K
13:23 142.80 142.80 142.72 142.73 18.0K
13:24 142.73 142.73 142.68 142.72 9.7K
13:25 142.72 142.99 142.72 142.99 31.4K
13:26 142.97 142.97 142.85 142.95 16.0K
13:27 142.95 142.95 142.92 142.95 12.5K
13:28 142.95 142.95 142.94 142.95 20.0K
13:29 142.95 142.95 142.84 142.84 12.8K
13:30 142.90 142.92 142.83 142.86 39.3K
13:31 142.86 142.90 142.86 142.89 13.6K
13:32 142.89 142.95 142.88 142.91 22.3K
13:33 142.91 142.91 142.84 142.86 10.7K
13:34 142.88 142.88 142.82 142.86 33.0K
13:35 142.86 142.91 142.86 142.90 14.1K
13:36 142.90 142.91 142.89 142.91 13.8K
13:37 142.89 142.91 142.84 142.88 48.8K
13:38 142.84 142.95 142.84 142.89 16.3K
13:39 142.86 142.88 142.69 142.71 33.4K
13:40 142.66 142.84 142.66 142.84 11.4K
13:41 142.84 142.88 142.81 142.87 31.5K
13:42 142.82 142.87 142.81 142.84 7.2K
13:43 142.87 142.87 142.76 142.85 13.3K
13:44 142.84 142.87 142.84 142.86 17.0K
13:45 142.86 142.86 142.83 142.83 15.6K
13:46 142.83 142.83 142.81 142.82 16.6K
13:47 142.83 142.83 142.81 142.81 10.4K
13:48 142.84 142.87 142.82 142.86 12.1K
13:49 142.86 142.87 142.84 142.84 12.4K
13:50 142.84 143.08 142.84 143.06 74.5K
13:51 143.08 143.08 143.00 143.00 22.1K
13:52 143.03 143.03 142.94 142.95 24.8K
13:53 142.98 142.98 142.94 142.97 11.1K
13:54 142.97 142.97 142.95 142.97 22.2K
13:55 142.98 143.06 142.98 143.00 27.3K
13:56 143.00 143.03 142.98 143.03 26.3K
13:57 143.03 143.03 143.00 143.00 13.6K
13:58 143.02 143.02 143.00 143.02 18.3K
13:59 143.02 143.03 142.92 142.92 18.3K
14:00 142.92 142.92 142.86 142.92 9.2K
14:01 142.92 143.00 142.90 143.00 10.4K
14:02 142.97 143.00 142.93 142.94 31.5K
14:03 142.95 142.99 142.93 142.95 6.5K
14:04 142.97 142.98 142.94 142.98 13.4K
14:05 142.95 143.00 142.95 142.97 18.1K
14:06 142.99 143.01 142.99 143.01 36.5K
14:07 143.00 143.05 142.99 143.05 14.5K
14:08 143.05 143.10 143.03 143.08 23.2K
14:09 143.06 143.43 143.06 143.43 23.0K
14:10 143.43 143.43 143.39 143.41 68.0K
14:11 143.40 143.41 143.40 143.41 34.0K
14:12 143.41 143.41 143.11 143.14 56.8K
14:13 143.11 143.39 143.11 143.34 23.9K
14:14 143.34 143.40 143.34 143.40 20.5K
14:15 143.38 143.40 143.32 143.37 25.6K
14:16 143.40 143.40 143.36 143.37 30.8K
14:17 143.37 143.39 143.36 143.37 29.0K
14:18 143.39 143.39 143.37 143.37 18.7K
14:19 143.38 143.39 143.36 143.39 21.9K
14:20 143.39 143.39 143.36 143.39 21.4K
14:21 143.37 143.39 143.32 143.32 53.4K
14:22 143.32 143.69 143.32 143.69 55.3K
14:23 143.64 143.69 143.64 143.66 30.6K
14:24 143.66 143.66 143.43 143.47 40.6K
14:25 143.44 143.64 143.44 143.56 39.3K
14:26 143.56 143.64 143.56 143.64 32.5K
14:27 143.64 143.65 143.62 143.64 31.1K
14:28 143.64 143.65 143.51 143.56 62.5K
14:29 143.50 143.57 143.50 143.55 21.9K
14:30 143.55 143.57 143.55 143.55 30.1K
14:31 143.55 143.55 143.25 143.35 68.8K
14:32 143.39 143.50 143.33 143.50 37.5K
14:33 143.52 143.57 143.45 143.54 17.8K
14:34 143.55 143.64 143.55 143.62 30.7K
14:35 143.61 143.63 143.56 143.56 55.6K
14:36 143.55 143.55 143.34 143.34 60.6K
14:37 143.35 143.37 143.34 143.37 13.0K
14:38 143.37 143.49 143.37 143.48 38.0K
14:39 143.48 143.49 143.47 143.49 44.2K
14:40 143.46 143.48 143.46 143.48 38.6K
14:41 143.46 143.48 143.46 143.47 32.9K
14:42 143.47 143.48 143.46 143.46 47.2K
14:43 143.46 143.47 143.46 143.47 21.7K
14:44 143.46 143.59 143.46 143.52 45.2K
14:45 143.53 143.59 143.52 143.56 39.2K
14:46 143.56 143.57 143.56 143.56 17.0K
14:47 143.56 143.58 143.56 143.58 32.2K
14:48 143.59 143.75 143.59 143.75 62.8K
14:49 143.71 143.76 143.52 143.55 65.4K
14:50 143.55 143.60 143.54 143.60 13.1K
14:51 143.60 143.65 143.60 143.64 36.1K
14:52 143.62 143.78 143.62 143.71 76.4K
14:53 143.75 143.75 143.62 143.66 85.9K
14:54 143.62 143.92 143.62 143.92 110.0K
14:55 143.90 143.90 143.88 143.88 52.6K
14:56 143.72 143.88 143.72 143.85 119.1K
14:57 143.85 143.99 143.82 143.93 65.7K
14:58 143.93 143.93 143.69 143.69 82.5K
14:59 143.77 143.77 143.23 143.29 142.0K
15:00 143.34 143.63 143.33 143.60 87.2K
15:01 143.63 143.85 143.63 143.85 55.2K
15:02 143.66 143.76 143.61 143.73 139.9K
15:03 143.71 143.81 143.71 143.80 49.7K
15:04 143.81 143.98 143.81 143.98 80.2K
15:05 144.00 144.00 143.61 143.72 400.6K
15:06 143.75 143.82 143.73 143.82 83.4K
15:07 143.82 143.86 143.79 143.79 79.4K
15:08 143.70 143.73 143.70 143.73 59.8K
15:09 143.74 143.81 143.73 143.77 97.8K
15:10 143.70 143.77 143.64 143.67 91.4K
15:11 143.60 143.65 143.59 143.59 85.6K
15:12 143.51 143.53 143.49 143.51 87.9K
15:13 143.52 143.67 143.52 143.67 161.8K
15:14 143.67 143.80 143.67 143.80 78.1K
15:15 143.78 143.80 143.76 143.78 74.2K
15:16 143.82 143.89 143.80 143.89 116.7K
15:17 143.91 144.05 143.91 144.05 138.8K
15:18 144.20 144.47 144.20 144.47 226.1K
15:19 144.27 144.40 144.17 144.39 206.9K
15:20 144.40 144.74 144.38 144.64 226.4K
15:21 144.64 144.65 144.49 144.65 130.8K
15:22 144.63 144.70 144.54 144.57 123.6K
15:23 144.56 144.56 144.49 144.55 154.8K
15:24 144.57 144.81 144.57 144.77 148.5K
15:25 144.79 144.86 144.79 144.86 125.1K
15:26 144.87 144.89 144.80 144.82 219.8K
15:27 144.85 144.85 144.57 144.58 197.3K
15:28 144.55 144.80 144.51 144.80 151.1K
15:29 144.61 144.88 144.19 144.19 156.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし