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
09:07 154.00 154.00 154.00 154.00 775.2K
09:15 154.79 154.79 151.39 152.93 5,006.7K
09:16 152.43 152.62 150.57 150.57 2,296.8K
09:17 150.84 150.94 149.34 149.39 1,977.7K
09:18 149.40 150.55 149.24 150.50 1,972.8K
09:19 150.76 150.82 150.16 150.42 1,226.8K
09:20 150.47 150.82 149.31 149.40 1,593.2K
09:21 149.47 149.47 149.00 149.09 791.7K
09:22 148.64 149.12 148.38 149.00 1,073.5K
09:23 148.98 149.02 148.45 148.47 717.9K
09:24 148.45 149.03 148.20 149.03 602.6K
09:25 149.03 149.20 148.75 149.11 507.2K
09:26 149.11 149.49 149.10 149.45 490.6K
09:27 149.37 149.88 149.00 149.70 1,043.6K
09:28 149.67 149.70 148.55 148.84 690.5K
09:29 148.08 148.21 147.82 148.06 1,560.2K
09:30 148.00 148.23 148.00 148.09 400.1K
09:31 148.11 148.38 148.10 148.30 262.2K
09:32 148.38 148.39 148.01 148.07 255.8K
09:33 148.01 148.04 147.74 147.83 357.6K
09:34 147.89 147.89 147.00 147.47 867.7K
09:35 147.51 147.51 147.00 147.05 431.9K
09:36 147.03 147.13 147.02 147.12 580.4K
09:37 147.14 147.20 147.04 147.16 339.6K
09:38 147.11 147.22 147.05 147.19 199.2K
09:39 147.20 147.20 147.00 147.03 362.9K
09:40 147.03 147.16 147.01 147.06 340.8K
09:41 147.04 147.16 147.04 147.15 160.3K
09:42 147.14 147.35 147.14 147.35 287.3K
09:43 147.33 147.59 147.11 147.27 520.7K
09:44 147.23 147.58 147.17 147.35 395.4K
09:45 147.32 147.32 147.19 147.21 140.9K
09:46 147.20 147.20 147.04 147.04 223.9K
09:47 147.04 147.06 146.02 146.35 1,217.4K
09:48 146.23 146.23 145.41 145.44 1,265.7K
09:49 145.70 145.70 145.50 145.50 451.8K
09:50 145.52 145.52 145.45 145.46 294.8K
09:51 145.46 145.47 144.46 144.46 1,125.3K
09:52 144.63 145.11 144.52 145.10 720.2K
09:53 145.14 145.42 145.14 145.21 332.1K
09:54 145.10 145.33 145.02 145.30 229.0K
09:55 145.30 145.39 145.00 145.16 470.3K
09:56 144.90 145.09 144.80 144.80 275.7K
09:57 144.77 145.00 144.55 144.93 274.8K
09:58 144.96 144.98 144.80 144.95 149.4K
09:59 144.96 145.37 144.82 145.36 344.7K
10:00 145.35 145.35 144.98 145.04 342.8K
10:01 145.00 145.03 144.91 144.98 108.9K
10:02 144.98 145.43 144.98 145.43 140.0K
10:03 145.46 145.59 145.46 145.55 332.4K
10:04 145.52 146.00 145.52 145.71 387.9K
10:05 145.73 145.73 145.36 145.48 249.2K
10:06 145.48 145.55 145.45 145.52 137.8K
10:07 145.50 145.59 145.45 145.52 148.4K
10:08 145.50 145.58 145.46 145.55 84.6K
10:09 145.56 145.59 145.13 145.14 163.7K
10:10 145.13 145.17 145.03 145.09 130.8K
10:11 145.06 145.15 145.01 145.09 96.0K
10:12 145.11 145.51 145.05 145.34 180.4K
10:13 145.39 145.78 145.39 145.64 167.3K
10:14 145.65 145.75 145.54 145.62 202.7K
10:15 145.60 145.62 145.51 145.62 144.7K
10:16 145.57 145.86 145.57 145.70 227.0K
10:17 145.71 146.44 145.71 146.44 307.7K
10:18 146.44 146.44 146.23 146.33 422.0K
10:19 146.26 146.53 146.26 146.49 251.7K
10:20 146.43 146.45 146.00 146.00 242.4K
10:21 146.01 146.38 146.01 146.37 88.7K
10:22 146.33 146.40 146.33 146.40 84.0K
10:23 146.40 146.40 146.12 146.16 131.5K
10:24 146.16 147.20 146.11 147.13 999.0K
10:25 147.14 147.14 146.29 146.30 655.3K
10:26 146.29 146.73 146.20 146.71 167.3K
10:27 146.72 146.91 146.72 146.87 122.9K
10:28 146.77 146.78 146.61 146.61 96.9K
10:29 146.65 146.69 146.40 146.49 102.4K
10:30 146.42 146.50 146.20 146.26 139.2K
10:31 146.21 146.37 146.17 146.22 130.8K
10:32 146.20 146.22 146.15 146.15 76.4K
10:33 146.19 146.21 146.01 146.16 94.1K
10:34 146.16 146.20 146.01 146.01 118.8K
10:35 146.05 146.20 145.50 146.17 908.1K
10:36 146.15 146.15 146.04 146.06 81.7K
10:37 146.07 146.29 146.04 146.26 96.3K
10:38 146.23 146.25 146.20 146.21 66.7K
10:39 146.18 146.20 146.00 146.08 103.2K
10:40 146.06 146.14 146.04 146.14 82.3K
10:41 146.18 146.23 146.00 146.05 106.4K
10:42 146.09 146.09 146.02 146.04 67.8K
10:43 146.01 146.09 146.01 146.01 52.8K
10:44 146.01 146.05 145.78 146.00 223.4K
10:45 146.06 146.06 146.02 146.02 53.6K
10:46 146.08 146.08 146.05 146.07 44.0K
10:47 146.08 146.23 146.08 146.23 66.8K
10:48 146.30 146.45 146.30 146.39 146.5K
10:49 146.39 146.40 146.30 146.35 45.2K
10:50 146.39 146.39 146.25 146.33 53.3K
10:51 146.30 146.49 146.30 146.41 75.6K
10:52 146.39 146.45 146.39 146.41 52.1K
10:53 146.41 146.45 146.30 146.30 38.9K
10:54 146.34 146.34 146.20 146.23 30.6K
10:55 146.23 146.24 146.10 146.14 34.8K
10:56 146.11 146.18 146.06 146.10 74.9K
10:57 146.10 146.27 146.06 146.18 68.2K
10:58 146.14 146.25 146.14 146.24 37.4K
10:59 146.25 146.25 146.10 146.11 56.5K
11:00 146.07 146.10 146.06 146.06 43.8K
11:01 146.06 146.10 146.06 146.09 28.5K
11:02 146.08 146.28 146.08 146.25 45.0K
11:03 146.10 146.19 146.07 146.15 54.8K
11:04 146.13 146.20 146.07 146.07 49.0K
11:05 146.09 146.09 146.05 146.05 31.3K
11:06 146.06 146.08 146.05 146.07 43.1K
11:07 146.08 146.09 146.07 146.08 40.5K
11:08 146.08 146.10 146.02 146.08 88.0K
11:09 146.08 146.11 146.03 146.03 51.5K
11:10 146.05 146.07 146.05 146.06 34.7K
11:11 146.05 146.08 146.04 146.04 82.9K
11:12 146.00 146.04 146.00 146.01 48.6K
11:13 146.01 146.12 146.01 146.04 85.9K
11:14 146.03 146.23 146.03 146.23 78.6K
11:15 146.20 146.37 146.20 146.31 69.1K
11:16 146.32 146.45 146.32 146.43 47.5K
11:17 146.46 146.49 146.38 146.44 69.5K
11:18 146.47 146.49 146.40 146.47 55.9K
11:19 146.45 146.47 146.32 146.32 65.2K
11:20 146.37 146.37 146.20 146.21 36.4K
11:21 146.20 146.21 146.05 146.08 47.2K
11:22 146.13 146.17 146.10 146.16 35.4K
11:23 146.17 146.17 146.07 146.12 27.4K
11:24 146.13 146.13 146.07 146.08 23.0K
11:25 146.08 146.08 146.07 146.08 54.7K
11:26 146.06 146.08 146.05 146.06 33.6K
11:27 146.06 146.06 146.05 146.05 37.4K
11:28 146.06 146.06 146.05 146.06 26.3K
11:29 146.06 146.07 146.05 146.07 32.4K
11:30 146.06 146.28 146.06 146.28 42.5K
11:31 146.16 146.21 146.15 146.20 49.4K
11:32 146.16 146.20 146.15 146.15 23.5K
11:33 146.15 146.17 146.10 146.11 30.4K
11:34 146.11 146.12 146.05 146.06 64.8K
11:35 146.06 146.09 146.04 146.04 38.2K
11:36 146.05 146.09 146.05 146.06 33.6K
11:37 146.06 146.07 146.05 146.06 25.7K
11:38 146.05 146.08 146.05 146.05 40.0K
11:39 146.05 146.13 146.04 146.08 55.1K
11:40 146.08 146.14 146.08 146.11 33.1K
11:41 146.10 146.10 146.04 146.04 106.0K
11:42 146.03 146.03 145.55 146.01 453.9K
11:43 146.01 146.04 146.00 146.03 55.1K
11:44 146.03 146.08 146.01 146.01 38.6K
11:45 146.02 146.06 146.00 146.02 110.0K
11:46 146.02 146.02 146.00 146.01 104.8K
11:47 146.01 146.01 145.80 145.88 109.4K
11:48 145.76 145.83 145.56 145.83 152.2K
11:49 145.80 146.05 145.80 146.00 139.2K
11:50 146.00 146.00 145.79 145.88 94.8K
11:51 145.96 146.07 145.93 146.07 94.7K
11:52 146.06 146.08 146.05 146.05 30.0K
11:53 146.08 146.20 146.05 146.17 50.9K
11:54 146.17 146.49 146.17 146.37 116.7K
11:55 146.42 146.45 146.24 146.29 127.8K
11:56 146.31 146.40 146.31 146.36 33.4K
11:57 146.36 146.39 146.30 146.37 29.0K
11:58 146.30 146.32 146.23 146.29 22.0K
11:59 146.23 146.45 146.22 146.45 57.2K
12:00 146.45 146.50 146.44 146.48 49.1K
12:01 146.48 146.77 146.48 146.72 276.9K
12:02 146.65 146.98 146.65 146.94 170.0K
12:03 146.91 146.94 146.66 146.66 123.9K
12:04 146.64 146.68 146.62 146.65 44.7K
12:05 146.62 146.94 146.62 146.83 123.3K
12:06 146.85 146.87 146.60 146.85 63.9K
12:07 146.83 147.24 146.83 147.22 292.4K
12:08 147.20 147.36 147.12 147.16 162.5K
12:09 147.19 147.19 147.00 147.11 93.0K
12:10 147.04 147.25 147.01 147.20 64.3K
12:11 147.25 147.35 147.25 147.28 97.1K
12:12 147.33 147.47 147.25 147.47 149.4K
12:13 147.41 147.83 147.35 147.80 291.7K
12:14 147.80 148.50 147.80 148.37 871.9K
12:15 148.35 148.94 148.23 148.94 577.8K
12:16 148.96 149.34 148.96 149.30 846.5K
12:17 149.30 149.35 148.71 148.82 559.7K
12:18 148.85 148.93 148.54 148.87 406.4K
12:19 148.87 148.90 148.53 148.60 234.7K
12:20 148.58 148.84 148.33 148.33 228.1K
12:21 147.93 148.10 147.78 147.78 428.3K
12:22 148.00 148.00 147.68 147.72 254.0K
12:23 147.75 147.75 147.49 147.55 148.7K
12:24 147.55 147.66 147.54 147.60 102.3K
12:25 147.51 147.55 147.28 147.28 192.2K
12:26 147.23 147.23 146.89 147.03 366.6K
12:27 147.25 147.44 147.21 147.33 173.5K
12:28 147.35 147.45 147.29 147.45 117.1K
12:29 147.46 147.60 147.35 147.35 113.6K
12:30 147.40 147.65 147.37 147.63 89.4K
12:31 147.65 147.87 147.65 147.83 95.3K
12:32 147.70 147.77 147.51 147.51 151.2K
12:33 147.51 147.58 147.45 147.50 99.4K
12:34 147.50 147.60 147.50 147.60 41.5K
12:35 147.55 147.55 147.50 147.50 45.4K
12:36 147.51 147.54 147.39 147.54 80.5K
12:37 147.42 147.51 147.37 147.51 58.8K
12:38 147.42 147.56 147.42 147.56 40.8K
12:39 147.54 147.55 147.50 147.50 37.8K
12:40 147.51 147.75 147.50 147.75 46.8K
12:41 147.69 147.74 147.66 147.73 56.4K
12:42 147.71 147.71 147.61 147.64 43.9K
12:43 147.66 147.66 147.52 147.57 41.2K
12:44 147.51 147.57 147.50 147.51 31.4K
12:45 147.51 147.51 147.41 147.41 64.7K
12:46 147.44 147.45 147.32 147.35 51.2K
12:47 147.36 147.36 146.91 146.99 228.0K
12:48 146.94 146.97 146.47 146.60 309.4K
12:49 146.60 146.60 146.33 146.41 207.7K
12:50 146.40 146.50 146.36 146.43 81.4K
12:51 146.49 146.49 146.20 146.25 110.7K
12:52 146.19 146.51 146.14 146.51 143.5K
12:53 146.45 146.56 146.42 146.56 59.8K
12:54 146.55 146.58 146.37 146.54 90.7K
12:55 146.55 146.55 146.32 146.43 66.4K
12:56 146.32 146.49 146.32 146.49 28.9K
12:57 146.49 146.58 146.44 146.58 48.1K
12:58 146.54 146.54 146.25 146.37 72.9K
12:59 146.35 146.48 146.35 146.44 22.9K
13:00 146.40 146.47 146.25 146.39 63.5K
13:01 146.36 146.44 146.26 146.30 47.6K
13:02 146.25 146.30 146.11 146.20 77.2K
13:03 146.11 146.24 146.11 146.18 74.3K
13:04 146.16 146.17 146.11 146.16 33.7K
13:05 146.16 146.38 146.15 146.38 45.3K
13:06 146.30 146.43 146.24 146.25 57.7K
13:07 146.21 146.26 146.20 146.21 15.9K
13:08 146.22 146.28 146.22 146.24 15.3K
13:09 146.24 146.44 146.24 146.44 27.5K
13:10 146.34 146.45 145.85 146.35 545.3K
13:11 146.40 146.41 146.20 146.20 76.0K
13:12 146.24 146.24 145.80 145.80 360.1K
13:13 145.80 145.94 145.75 145.94 101.3K
13:14 145.86 146.20 145.86 146.15 147.9K
13:15 146.20 146.50 146.19 146.49 92.8K
13:16 146.45 146.84 146.45 146.80 111.9K
13:17 146.74 146.75 146.58 146.58 50.6K
13:18 146.66 146.70 146.62 146.65 26.1K
13:19 146.65 146.68 146.61 146.65 29.9K
13:20 146.60 146.67 146.57 146.63 35.0K
13:21 146.59 146.63 146.55 146.58 21.6K
13:22 146.55 146.59 146.40 146.43 71.3K
13:23 146.40 146.45 146.40 146.43 29.3K
13:24 146.43 146.48 146.40 146.44 23.3K
13:25 146.40 146.44 146.13 146.20 61.6K
13:26 146.20 146.39 146.20 146.35 33.6K
13:27 146.36 146.44 146.22 146.28 56.4K
13:28 146.27 146.30 146.25 146.26 29.5K
13:29 146.24 146.29 146.22 146.25 40.2K
13:30 146.25 146.72 146.25 146.66 150.4K
13:31 146.72 146.72 146.63 146.65 45.9K
13:32 146.71 146.79 146.65 146.67 57.1K
13:33 146.69 146.79 146.67 146.76 74.2K
13:34 146.76 146.85 146.62 146.66 47.3K
13:35 146.66 146.73 146.37 146.40 59.5K
13:36 146.40 146.40 146.32 146.35 32.1K
13:37 146.35 146.52 146.35 146.49 31.2K
13:38 146.44 146.45 146.25 146.30 56.9K
13:39 146.29 146.43 146.20 146.29 93.1K
13:40 146.29 146.34 146.25 146.27 82.1K
13:41 146.20 146.20 146.02 146.10 92.0K
13:42 146.19 146.24 146.10 146.12 33.7K
13:43 146.11 146.14 146.02 146.02 58.0K
13:44 146.03 146.20 146.02 146.11 53.0K
13:45 146.06 146.10 146.04 146.10 44.6K
13:46 146.05 146.16 146.05 146.11 79.0K
13:47 146.08 146.12 146.01 146.08 111.9K
13:48 146.06 146.11 146.00 146.02 67.3K
13:49 146.05 146.10 146.00 146.00 121.6K
13:50 146.00 146.10 146.00 146.02 77.0K
13:51 146.02 146.10 146.00 146.00 34.9K
13:52 146.05 146.07 146.02 146.03 17.1K
13:53 146.03 146.06 146.01 146.04 43.1K
13:54 146.02 146.04 146.01 146.01 54.0K
13:55 146.01 146.06 145.88 146.01 331.3K
13:56 146.03 146.09 146.01 146.01 25.8K
13:57 146.02 146.07 146.00 146.04 63.7K
13:58 146.04 146.15 146.04 146.15 42.3K
13:59 146.14 146.24 146.14 146.24 30.6K
14:00 146.24 146.25 146.18 146.20 49.5K
14:01 146.16 146.17 146.06 146.06 64.6K
14:02 146.09 146.09 145.93 146.08 264.1K
14:03 146.01 146.09 146.01 146.04 25.9K
14:04 146.04 146.06 146.02 146.03 30.5K
14:05 146.01 146.01 145.93 145.93 86.4K
14:06 146.02 146.08 146.01 146.01 60.2K
14:07 146.01 146.04 146.00 146.02 103.7K
14:08 146.00 146.02 146.00 146.02 27.6K
14:09 146.00 146.05 146.00 146.02 26.8K
14:10 146.04 146.19 146.04 146.19 51.1K
14:11 146.16 146.22 146.01 146.01 77.1K
14:12 146.01 146.09 146.01 146.04 27.0K
14:13 146.06 146.11 146.01 146.02 81.2K
14:14 146.04 146.34 146.01 146.33 52.9K
14:15 146.29 146.40 146.24 146.33 63.1K
14:16 146.26 146.27 146.10 146.14 20.3K
14:17 146.10 146.12 146.03 146.03 29.3K
14:18 146.04 146.04 145.77 145.80 130.2K
14:19 145.76 145.79 145.70 145.72 117.5K
14:20 145.71 145.80 145.51 145.52 264.8K
14:21 145.50 145.69 145.50 145.53 101.8K
14:22 145.53 145.63 145.50 145.50 143.5K
14:23 145.57 145.61 145.50 145.60 109.5K
14:24 145.58 145.60 145.50 145.51 67.0K
14:25 145.51 145.55 145.51 145.55 102.2K
14:26 145.59 145.75 145.55 145.75 52.3K
14:27 145.72 145.73 145.55 145.55 62.3K
14:28 145.58 145.58 145.51 145.55 50.6K
14:29 145.52 145.60 145.52 145.60 45.0K
14:30 145.59 145.59 145.50 145.52 58.2K
14:31 145.52 145.53 145.50 145.50 77.1K
14:32 145.50 145.51 145.01 145.04 350.1K
14:33 145.05 145.21 145.04 145.18 103.2K
14:34 145.20 145.35 145.13 145.23 59.4K
14:35 145.29 145.39 145.24 145.36 57.8K
14:36 145.35 145.35 145.14 145.16 85.3K
14:37 145.16 145.20 145.04 145.04 58.8K
14:38 145.03 145.15 145.01 145.09 184.9K
14:39 145.04 145.19 145.04 145.13 53.0K
14:40 145.14 145.37 145.14 145.28 95.1K
14:41 145.25 145.33 145.10 145.28 86.0K
14:42 145.25 145.70 145.24 145.61 142.0K
14:43 145.59 145.64 145.53 145.54 118.4K
14:44 145.50 145.55 145.40 145.44 93.8K
14:45 145.44 145.60 145.42 145.57 64.7K
14:46 145.57 146.00 145.57 145.92 232.0K
14:47 146.05 146.18 146.01 146.15 202.2K
14:48 146.02 146.12 146.02 146.05 51.7K
14:49 146.04 146.06 146.00 146.00 110.2K
14:50 146.00 146.10 146.00 146.03 166.3K
14:51 146.08 146.44 146.08 146.44 152.8K
14:52 146.33 146.37 146.21 146.35 128.8K
14:53 146.33 146.39 146.20 146.25 82.4K
14:54 146.20 146.20 146.00 146.00 92.8K
14:55 146.01 146.26 146.00 146.20 116.8K
14:56 146.18 146.18 146.04 146.05 51.4K
14:57 146.02 146.14 146.02 146.06 218.2K
14:58 146.06 146.14 146.00 146.09 139.7K
14:59 146.05 146.12 145.60 145.83 311.7K
15:00 145.80 146.09 145.61 146.05 398.3K
15:01 146.02 146.17 146.02 146.17 160.4K
15:02 146.20 146.22 146.11 146.15 111.4K
15:03 146.15 146.20 146.12 146.19 134.2K
15:04 146.16 146.34 146.16 146.25 186.9K
15:05 146.25 146.57 146.25 146.57 214.4K
15:06 146.57 146.66 146.52 146.60 167.2K
15:07 146.61 146.65 146.60 146.62 221.5K
15:08 146.63 146.63 146.61 146.62 144.4K
15:09 146.62 146.63 146.61 146.62 189.3K
15:10 146.61 146.62 146.11 146.11 467.2K
15:11 146.18 146.25 146.11 146.12 334.6K
15:12 146.12 146.33 146.12 146.33 261.8K
15:13 146.36 146.55 146.36 146.50 340.5K
15:14 146.50 146.52 146.50 146.52 143.5K
15:15 146.52 146.54 146.51 146.51 468.3K
15:16 146.52 146.58 146.51 146.58 472.0K
15:17 146.64 147.04 146.64 146.93 518.6K
15:18 146.91 147.11 146.55 147.01 754.2K
15:19 147.03 147.19 147.01 147.01 412.5K
15:20 147.03 147.22 147.01 147.02 893.5K
15:21 147.02 147.02 147.01 147.01 119.9K
15:22 147.02 147.02 146.51 146.51 159.6K
15:23 146.52 146.53 146.25 146.25 177.8K
15:24 146.26 146.26 145.90 146.00 511.0K
15:25 146.10 146.10 146.01 146.02 113.7K
15:26 146.02 146.04 146.01 146.02 106.4K
15:27 146.02 146.15 146.02 146.10 118.7K
15:28 146.22 147.02 146.21 147.02 580.1K
15:29 147.01 147.01 146.56 146.56 230.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし