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
09:07 147.44 147.44 147.44 147.44 66.1K
09:15 147.01 147.01 145.50 145.66 398.8K
09:16 145.59 145.93 145.59 145.83 335.3K
09:17 145.80 146.00 145.70 145.98 168.3K
09:18 146.06 146.15 145.93 146.15 284.5K
09:19 146.17 146.26 146.09 146.19 88.3K
09:20 146.13 146.23 146.00 146.13 100.0K
09:21 146.13 146.21 146.13 146.20 70.0K
09:22 146.28 146.47 146.28 146.47 70.3K
09:23 146.46 146.47 146.37 146.42 66.1K
09:24 146.42 146.42 146.40 146.40 34.7K
09:25 146.40 147.05 146.40 147.05 274.4K
09:26 147.03 147.06 146.67 146.94 153.5K
09:27 146.96 147.00 146.96 146.99 61.2K
09:28 147.20 147.36 147.17 147.21 145.2K
09:29 147.23 147.30 147.05 147.20 169.2K
09:30 147.23 147.23 147.01 147.01 110.0K
09:31 147.00 147.04 147.00 147.00 94.9K
09:32 146.95 147.00 146.95 146.99 211.0K
09:33 147.00 147.00 146.74 146.80 74.3K
09:34 146.71 146.74 146.70 146.72 80.4K
09:35 146.70 146.71 146.53 146.53 59.1K
09:36 146.49 146.49 146.20 146.20 94.0K
09:37 146.20 146.53 146.20 146.50 169.1K
09:38 146.50 146.51 146.50 146.50 39.7K
09:39 146.51 146.51 146.35 146.37 44.2K
09:40 146.74 146.77 146.58 146.68 259.9K
09:41 146.71 147.00 146.65 147.00 152.9K
09:42 147.00 147.06 146.94 147.06 121.4K
09:43 147.06 147.29 147.06 147.07 42.9K
09:44 147.07 147.15 147.00 147.10 105.8K
09:45 147.04 147.06 147.02 147.06 65.3K
09:46 147.06 147.06 146.90 147.01 140.5K
09:47 147.04 147.04 146.94 146.97 21.8K
09:48 146.94 146.94 146.56 146.68 121.8K
09:49 146.71 146.93 146.71 146.84 111.3K
09:50 146.81 146.87 146.70 146.82 80.2K
09:51 146.81 146.81 145.87 146.08 275.4K
09:52 146.05 146.20 146.01 146.16 110.0K
09:53 146.16 146.16 146.10 146.13 53.5K
09:54 146.20 146.23 146.20 146.20 22.8K
09:55 146.23 146.23 146.00 146.08 66.7K
09:56 146.04 146.08 146.02 146.05 43.5K
09:57 146.08 146.08 146.00 146.08 95.2K
09:58 146.01 146.19 146.01 146.19 28.8K
09:59 146.16 146.18 146.07 146.10 40.1K
10:00 146.11 146.11 146.01 146.08 111.4K
10:01 146.08 146.08 146.04 146.04 30.0K
10:02 146.01 146.13 146.01 146.09 52.0K
10:03 146.09 146.09 146.02 146.07 24.6K
10:04 146.03 146.09 146.02 146.09 109.7K
10:05 146.04 146.14 146.03 146.07 105.9K
10:06 146.10 146.10 146.08 146.09 39.3K
10:07 146.09 146.11 146.08 146.08 107.4K
10:08 146.09 146.09 146.08 146.09 21.7K
10:09 146.09 146.22 146.09 146.16 26.6K
10:10 146.16 146.18 146.16 146.18 15.1K
10:11 146.18 146.21 146.16 146.19 25.8K
10:12 146.19 146.20 146.19 146.20 14.0K
10:13 146.19 146.19 146.09 146.10 91.0K
10:14 146.09 146.10 146.06 146.06 147.8K
10:15 146.04 146.08 146.04 146.07 101.8K
10:16 146.06 146.08 146.05 146.08 49.5K
10:17 146.09 146.18 146.09 146.16 30.2K
10:18 146.16 146.16 146.10 146.10 41.6K
10:19 146.11 146.12 146.11 146.11 45.9K
10:20 146.12 146.12 146.08 146.10 56.6K
10:21 146.10 146.10 146.09 146.10 11.8K
10:22 146.09 146.09 146.07 146.07 24.3K
10:23 146.07 146.15 146.07 146.15 42.6K
10:24 146.11 146.41 146.11 146.41 78.5K
10:25 146.47 146.53 146.42 146.46 72.2K
10:26 146.41 146.46 146.02 146.03 92.9K
10:27 146.03 146.22 146.03 146.15 60.2K
10:28 146.14 146.19 146.14 146.19 9.2K
10:29 146.18 146.18 146.14 146.15 40.9K
10:30 146.14 146.15 146.13 146.14 16.7K
10:31 146.14 146.36 146.14 146.28 82.8K
10:32 146.25 146.25 146.10 146.16 11.4K
10:33 146.16 146.28 146.10 146.11 89.3K
10:34 146.10 146.10 146.05 146.08 62.1K
10:35 146.06 146.08 146.06 146.08 30.7K
10:36 146.09 146.10 146.07 146.09 33.9K
10:37 146.07 146.09 146.07 146.08 16.1K
10:38 146.08 146.09 146.05 146.05 207.9K
10:39 146.05 146.08 146.05 146.08 28.9K
10:40 146.08 146.08 146.07 146.08 49.9K
10:41 146.08 146.10 146.07 146.08 37.3K
10:42 146.07 146.08 146.07 146.07 17.8K
10:43 146.08 146.08 146.07 146.08 9.4K
10:44 146.08 146.08 146.07 146.07 9.3K
10:45 146.07 146.26 146.07 146.21 510.4K
10:46 146.16 146.16 146.09 146.10 14.8K
10:47 146.10 146.10 146.09 146.09 35.5K
10:48 146.09 146.10 146.09 146.10 18.9K
10:49 146.10 146.10 146.09 146.10 11.2K
10:50 146.09 146.10 146.09 146.10 12.0K
10:51 146.09 146.10 146.09 146.09 14.5K
10:52 146.09 146.38 146.09 146.38 64.7K
10:53 146.35 146.48 146.35 146.44 26.0K
10:54 146.46 146.46 146.38 146.40 46.5K
10:55 146.39 146.42 146.39 146.41 24.4K
10:56 146.41 146.52 146.40 146.47 90.3K
10:57 146.50 146.50 146.41 146.41 86.7K
10:58 146.41 146.44 146.41 146.44 8.3K
10:59 146.41 146.44 146.41 146.44 14.5K
11:00 146.41 146.51 146.41 146.51 45.3K
11:01 146.53 146.54 146.52 146.54 29.2K
11:02 146.54 146.56 146.54 146.56 50.8K
11:03 146.74 146.94 146.65 146.94 45.6K
11:04 147.08 147.33 147.05 147.16 156.3K
11:05 147.24 147.24 147.00 147.07 61.0K
11:06 147.14 147.44 147.14 147.39 113.1K
11:07 147.39 147.42 147.29 147.32 73.9K
11:08 147.32 147.63 147.32 147.63 161.5K
11:09 147.63 147.63 147.43 147.50 57.7K
11:10 147.50 147.54 147.50 147.52 36.3K
11:11 147.51 147.85 147.51 147.70 160.9K
11:12 147.64 147.80 147.55 147.63 89.1K
11:13 147.63 147.63 147.51 147.53 62.1K
11:14 147.51 147.53 147.51 147.53 22.6K
11:15 147.63 147.89 147.63 147.85 70.2K
11:16 147.82 147.89 147.75 147.89 63.8K
11:17 147.83 147.84 147.78 147.80 23.3K
11:18 147.80 147.83 147.79 147.80 28.7K
11:19 147.79 147.80 147.79 147.80 16.2K
11:20 147.80 147.95 147.79 147.92 74.2K
11:21 147.93 147.93 147.66 147.77 73.0K
11:22 147.68 147.80 147.65 147.74 62.5K
11:23 147.74 147.84 147.74 147.83 22.9K
11:24 147.83 147.85 147.83 147.85 24.8K
11:25 148.09 148.10 147.99 147.99 156.7K
11:26 147.98 148.17 147.92 148.00 67.3K
11:27 148.00 148.28 148.00 148.26 96.9K
11:28 148.26 148.26 148.23 148.24 30.4K
11:29 148.24 148.56 148.24 148.44 130.3K
11:30 148.44 148.44 148.00 148.00 174.9K
11:31 148.12 148.27 148.08 148.08 59.1K
11:32 148.04 148.12 148.02 148.04 36.8K
11:33 148.04 148.06 147.77 147.77 57.2K
11:34 147.79 147.80 147.65 147.69 48.0K
11:35 147.69 147.69 147.56 147.66 37.7K
11:36 147.77 147.79 147.66 147.70 54.8K
11:37 147.74 147.74 147.70 147.72 11.4K
11:38 147.73 148.05 147.73 148.05 41.8K
11:39 148.07 148.18 148.07 148.18 20.3K
11:40 148.15 148.15 148.13 148.14 24.0K
11:41 148.14 148.20 148.09 148.10 32.1K
11:42 148.09 148.10 148.09 148.09 18.0K
11:43 148.09 148.20 148.09 148.20 81.3K
11:44 148.20 148.20 148.15 148.16 32.3K
11:45 148.20 148.20 148.09 148.10 27.4K
11:46 148.10 148.10 147.85 147.85 55.4K
11:47 147.90 148.09 147.80 147.80 56.2K
11:48 147.73 147.88 147.73 147.86 27.5K
11:49 147.81 147.90 147.61 147.61 18.3K
11:50 147.83 147.83 147.74 147.74 142.6K
11:51 147.74 147.84 147.74 147.84 64.1K
11:52 147.84 147.98 147.84 147.96 48.5K
11:53 147.94 147.94 147.85 147.90 24.9K
11:54 147.90 147.90 147.89 147.89 11.2K
11:55 147.89 147.90 147.76 147.76 66.3K
11:56 147.80 147.80 147.61 147.61 14.0K
11:57 147.63 147.63 147.32 147.32 32.8K
11:58 147.27 147.57 147.22 147.54 39.0K
11:59 147.54 147.70 147.54 147.68 20.4K
12:00 147.68 147.68 147.68 147.68 15.0K
12:01 147.68 147.68 147.60 147.60 21.5K
12:02 147.63 147.63 147.51 147.56 29.2K
12:03 147.55 147.66 147.55 147.56 33.1K
12:04 147.45 147.45 147.24 147.31 26.7K
12:05 147.30 147.45 147.30 147.45 31.2K
12:06 147.45 147.49 147.43 147.49 20.4K
12:07 147.48 147.59 147.48 147.59 44.4K
12:08 147.60 147.63 147.59 147.60 22.0K
12:09 147.68 147.68 147.56 147.56 64.4K
12:10 147.55 147.56 147.40 147.43 29.9K
12:11 147.33 147.36 147.30 147.30 10.0K
12:12 147.39 147.44 147.39 147.44 40.8K
12:13 147.44 147.50 147.44 147.44 23.9K
12:14 147.43 147.43 147.35 147.35 15.2K
12:15 147.38 147.38 147.23 147.26 148.1K
12:16 147.25 147.41 147.25 147.39 23.2K
12:17 147.39 147.49 147.39 147.47 24.3K
12:18 147.49 147.49 147.47 147.47 15.3K
12:19 147.47 147.49 147.47 147.47 11.8K
12:20 147.47 147.48 147.40 147.40 64.2K
12:21 147.40 147.65 147.38 147.63 47.3K
12:22 147.65 147.74 147.56 147.59 44.9K
12:23 147.59 147.59 147.47 147.47 27.6K
12:24 147.47 147.63 147.47 147.62 21.5K
12:25 147.63 147.63 147.62 147.62 16.9K
12:26 147.62 147.62 147.58 147.60 16.8K
12:27 147.66 147.69 147.66 147.69 11.8K
12:28 147.69 147.89 147.67 147.85 34.3K
12:29 147.83 147.85 147.83 147.83 11.2K
12:30 147.84 147.90 147.79 147.83 66.0K
12:31 147.85 147.85 147.66 147.66 37.9K
12:32 147.65 147.65 147.50 147.54 31.8K
12:33 147.56 147.63 147.55 147.63 13.3K
12:34 147.64 147.64 147.51 147.52 25.8K
12:35 147.50 147.50 147.40 147.41 18.8K
12:36 147.42 147.51 147.42 147.50 29.8K
12:37 147.49 147.50 147.43 147.43 15.1K
12:38 147.43 147.46 147.33 147.36 31.6K
12:39 147.32 147.36 147.32 147.35 11.1K
12:40 147.35 147.35 147.32 147.32 12.4K
12:41 147.32 147.35 147.28 147.31 45.7K
12:42 147.31 147.37 147.31 147.32 24.3K
12:43 147.32 147.35 147.32 147.32 9.3K
12:44 147.32 147.35 147.23 147.28 69.1K
12:45 147.29 147.29 147.28 147.29 11.1K
12:46 147.28 147.29 147.05 147.10 57.2K
12:47 147.22 147.22 147.05 147.09 62.7K
12:48 147.20 147.20 147.12 147.16 18.8K
12:49 147.16 147.24 147.16 147.16 40.2K
12:50 147.16 147.20 147.16 147.20 15.4K
12:51 147.19 147.21 147.09 147.18 56.8K
12:52 147.19 147.19 147.18 147.18 17.7K
12:53 147.18 147.19 147.18 147.19 34.9K
12:54 147.24 147.56 147.24 147.41 66.3K
12:55 147.41 147.41 147.29 147.34 68.0K
12:56 147.24 147.29 147.24 147.26 16.0K
12:57 147.25 147.27 147.25 147.26 11.9K
12:58 147.25 147.39 147.25 147.30 25.9K
12:59 147.29 147.30 147.29 147.29 9.9K
13:00 147.29 147.39 147.29 147.30 19.7K
13:01 147.30 147.32 147.30 147.32 10.5K
13:02 147.32 147.32 147.22 147.25 64.2K
13:03 147.24 147.25 147.21 147.24 28.3K
13:04 147.23 147.24 147.23 147.23 16.9K
13:05 147.19 147.24 147.19 147.22 20.1K
13:06 147.24 147.24 146.83 146.83 58.6K
13:07 146.83 146.83 146.73 146.81 78.3K
13:08 146.79 146.80 146.66 146.68 29.5K
13:09 146.68 146.68 146.65 146.66 18.1K
13:10 146.70 146.78 146.70 146.70 36.0K
13:11 146.84 147.07 146.71 147.04 72.2K
13:12 147.03 147.03 146.84 147.01 50.6K
13:13 147.01 147.01 147.00 147.01 23.9K
13:14 147.01 147.04 147.01 147.01 8.2K
13:15 147.01 147.04 146.91 147.04 70.4K
13:16 147.00 147.03 147.00 147.01 34.0K
13:17 147.01 147.01 147.00 147.01 14.4K
13:18 147.01 147.02 147.00 147.02 15.8K
13:19 147.02 147.02 147.00 147.02 14.6K
13:20 147.00 147.02 147.00 147.00 45.9K
13:21 146.95 146.95 146.77 146.79 89.2K
13:22 146.79 146.81 146.75 146.79 36.4K
13:23 146.79 146.81 146.79 146.81 18.5K
13:24 146.81 146.81 146.80 146.80 13.8K
13:25 146.80 146.81 146.79 146.80 24.8K
13:26 146.80 146.82 146.79 146.79 35.3K
13:27 146.80 146.80 146.72 146.78 20.6K
13:28 146.78 146.78 146.76 146.77 9.9K
13:29 146.77 146.79 146.76 146.79 22.0K
13:30 146.81 146.81 146.78 146.78 36.6K
13:31 146.78 146.79 146.76 146.76 41.8K
13:32 146.76 146.77 146.76 146.76 19.8K
13:33 146.76 146.79 146.76 146.78 24.1K
13:34 146.78 146.79 146.78 146.78 7.6K
13:35 146.79 146.79 146.78 146.79 24.0K
13:36 146.78 146.79 146.61 146.62 75.8K
13:37 146.62 146.62 146.60 146.60 22.4K
13:38 146.60 146.66 146.60 146.61 30.1K
13:39 146.61 146.62 146.61 146.62 10.2K
13:40 146.62 146.65 146.62 146.63 64.3K
13:41 146.64 146.64 146.63 146.63 15.5K
13:42 146.63 146.64 146.63 146.64 16.0K
13:43 146.63 146.67 146.63 146.63 28.2K
13:44 146.63 146.64 146.63 146.64 7.8K
13:45 146.66 146.71 146.66 146.68 22.9K
13:46 146.67 146.68 146.67 146.68 21.0K
13:47 146.68 146.68 146.62 146.62 76.5K
13:48 146.62 146.62 146.61 146.61 17.1K
13:49 146.61 146.62 146.26 146.26 94.8K
13:50 146.25 146.29 146.14 146.14 33.6K
13:51 146.13 146.27 146.13 146.20 43.3K
13:52 146.24 146.29 146.20 146.25 33.5K
13:53 146.23 146.23 146.11 146.14 45.9K
13:54 146.14 146.14 146.10 146.10 17.3K
13:55 146.11 146.11 146.05 146.05 33.3K
13:56 146.05 146.05 146.02 146.03 23.0K
13:57 146.01 146.03 146.00 146.00 37.7K
13:58 146.02 146.22 146.00 146.13 109.9K
13:59 146.13 146.15 146.10 146.11 29.1K
14:00 146.11 146.13 146.05 146.05 25.3K
14:01 146.09 146.09 146.00 146.03 38.0K
14:02 146.03 146.03 146.01 146.01 12.7K
14:03 146.03 146.05 146.01 146.05 74.5K
14:04 146.00 146.05 145.97 145.97 35.3K
14:05 145.98 146.10 145.98 146.00 69.0K
14:06 146.00 146.00 145.54 145.54 102.6K
14:07 145.54 145.71 145.51 145.70 60.0K
14:08 145.68 145.69 145.61 145.63 28.6K
14:09 145.61 145.69 145.57 145.69 42.2K
14:10 145.69 145.79 145.62 145.62 35.1K
14:11 145.65 145.65 145.59 145.60 49.0K
14:12 145.64 145.64 145.57 145.59 24.1K
14:13 145.56 145.59 145.53 145.59 20.6K
14:14 145.59 145.59 145.56 145.58 36.1K
14:15 145.58 145.60 145.57 145.60 62.6K
14:16 145.64 146.04 145.64 145.94 53.3K
14:17 145.99 146.00 145.93 146.00 79.5K
14:18 146.00 146.17 146.00 146.13 32.3K
14:19 146.13 146.28 146.13 146.22 47.4K
14:20 146.18 146.31 146.18 146.31 62.3K
14:21 146.32 146.39 146.32 146.38 34.0K
14:22 146.38 146.38 146.35 146.36 26.1K
14:23 146.38 146.38 146.36 146.36 9.9K
14:24 146.34 146.44 146.34 146.41 53.8K
14:25 146.39 146.43 146.37 146.43 55.2K
14:26 146.43 146.47 146.43 146.47 20.3K
14:27 146.43 146.44 146.43 146.44 18.9K
14:28 146.44 146.44 146.43 146.43 11.2K
14:29 146.44 146.44 146.43 146.43 18.6K
14:30 146.43 146.44 146.43 146.43 87.0K
14:31 146.44 146.44 146.43 146.44 75.4K
14:32 146.44 146.44 146.25 146.30 101.4K
14:33 146.29 146.29 146.00 146.04 62.2K
14:34 146.02 146.10 146.01 146.03 37.9K
14:35 146.05 146.07 146.01 146.07 14.1K
14:36 146.06 146.07 146.05 146.05 14.1K
14:37 146.03 146.03 145.85 145.85 27.8K
14:38 145.92 146.07 145.89 146.04 71.5K
14:39 146.03 146.20 146.03 146.10 18.6K
14:40 146.10 146.52 146.09 146.47 86.6K
14:41 146.58 146.90 146.58 146.73 180.3K
14:42 146.72 146.72 146.60 146.62 45.1K
14:43 146.60 146.68 146.55 146.55 31.4K
14:44 146.55 146.55 146.36 146.49 43.6K
14:45 146.49 146.89 146.49 146.61 209.0K
14:46 146.67 146.93 146.64 146.85 81.8K
14:47 146.71 146.78 146.70 146.70 18.7K
14:48 146.65 146.69 146.65 146.67 27.5K
14:49 146.70 147.07 146.70 146.94 211.8K
14:50 146.97 147.00 146.85 147.00 98.9K
14:51 146.93 147.00 146.93 147.00 58.4K
14:52 146.99 147.02 146.88 146.90 49.7K
14:53 146.93 147.00 146.90 147.00 79.5K
14:54 147.00 147.19 147.00 147.09 117.3K
14:55 147.10 147.15 147.00 147.01 35.7K
14:56 147.01 147.06 147.00 147.01 28.0K
14:57 147.03 147.20 147.03 147.05 99.3K
14:58 147.06 147.06 147.00 147.01 26.5K
14:59 147.01 147.03 146.99 147.00 70.6K
15:00 147.03 147.34 147.03 147.24 136.4K
15:01 147.24 147.41 147.23 147.40 122.1K
15:02 147.40 147.40 147.30 147.32 33.5K
15:03 147.32 147.32 147.30 147.30 33.6K
15:04 147.31 147.37 147.14 147.15 184.5K
15:05 147.16 147.22 147.16 147.19 57.9K
15:06 147.19 147.39 147.19 147.34 91.0K
15:07 147.35 147.37 147.34 147.36 64.4K
15:08 147.36 147.38 147.28 147.28 111.2K
15:09 147.34 147.43 147.31 147.42 67.3K
15:10 147.43 147.45 147.43 147.45 63.8K
15:11 147.44 147.44 147.34 147.34 81.3K
15:12 147.35 147.40 147.34 147.40 39.1K
15:13 147.40 147.44 147.09 147.10 186.9K
15:14 147.07 147.07 147.00 147.00 104.7K
15:15 147.02 147.20 147.00 147.17 77.8K
15:16 147.17 147.38 147.16 147.30 159.3K
15:17 147.25 147.29 147.25 147.28 96.9K
15:18 147.29 147.29 147.16 147.25 132.0K
15:19 147.29 147.29 147.20 147.24 143.1K
15:20 147.22 147.23 147.07 147.11 139.3K
15:21 147.11 147.20 147.11 147.20 32.0K
15:22 147.20 147.22 147.19 147.21 43.5K
15:23 147.20 147.20 147.19 147.19 36.4K
15:24 147.20 147.20 147.06 147.10 115.5K
15:25 147.09 147.15 147.09 147.10 91.1K
15:26 147.10 147.10 147.08 147.09 86.4K
15:27 147.08 147.08 147.00 147.01 128.1K
15:28 147.01 147.02 147.00 147.00 73.1K
15:29 147.01 147.21 147.00 147.21 111.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし