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
09:07 148.50 148.50 148.50 148.50 174.3K
09:15 147.90 149.60 147.83 149.60 531.7K
09:16 149.30 150.40 149.30 150.35 744.0K
09:17 150.20 150.31 150.02 150.16 323.9K
09:18 150.04 150.43 149.97 150.18 567.4K
09:19 150.15 150.26 150.00 150.05 318.6K
09:20 150.06 150.39 149.88 149.99 377.6K
09:21 149.81 150.00 149.81 150.00 190.1K
09:22 149.98 150.63 149.94 150.57 418.4K
09:23 150.67 150.94 150.52 150.80 408.3K
09:24 150.81 150.97 150.78 150.85 187.4K
09:25 150.75 150.95 150.66 150.66 257.4K
09:26 150.64 151.46 150.64 151.23 657.9K
09:27 151.33 151.40 151.23 151.35 229.6K
09:28 151.33 151.74 151.30 151.68 557.9K
09:29 151.77 151.90 151.51 151.55 404.0K
09:30 151.60 151.60 150.85 150.86 358.9K
09:31 150.97 150.99 150.71 150.73 178.2K
09:32 150.82 150.89 150.71 150.89 126.8K
09:33 150.89 151.10 150.81 151.10 156.8K
09:34 151.03 151.25 151.00 151.20 95.7K
09:35 151.40 151.40 151.06 151.25 144.3K
09:36 151.20 151.45 151.16 151.33 124.3K
09:37 151.36 151.85 151.36 151.75 289.1K
09:38 151.80 151.80 151.50 151.50 127.4K
09:39 151.48 151.48 150.84 150.93 151.4K
09:40 150.88 152.19 150.81 152.03 949.1K
09:41 152.07 152.20 151.75 152.20 717.5K
09:42 152.13 152.20 152.00 152.06 447.9K
09:43 152.06 152.29 152.00 152.04 457.6K
09:44 152.15 152.18 151.93 152.03 280.6K
09:45 152.00 152.06 151.25 151.25 268.6K
09:46 151.29 151.58 151.22 151.58 498.5K
09:47 151.55 151.75 151.48 151.48 80.9K
09:48 151.47 151.47 151.30 151.31 92.7K
09:49 151.30 151.30 150.94 150.94 248.6K
09:50 150.82 151.00 150.80 150.83 185.2K
09:51 150.86 150.92 150.60 150.71 193.4K
09:52 150.71 150.75 150.44 150.45 230.6K
09:53 150.46 150.50 150.42 150.49 76.2K
09:54 150.42 150.58 150.40 150.40 162.0K
09:55 150.36 150.40 150.00 150.09 380.3K
09:56 150.08 150.20 150.06 150.11 110.2K
09:57 150.10 150.37 150.08 150.37 248.8K
09:58 150.26 150.26 150.13 150.20 91.9K
09:59 150.20 150.37 150.17 150.25 78.0K
10:00 150.31 150.48 150.20 150.32 135.1K
10:01 150.31 150.51 150.31 150.43 95.2K
10:02 150.43 150.45 150.30 150.33 98.7K
10:03 150.37 150.37 150.29 150.30 89.4K
10:04 150.35 150.35 150.25 150.29 30.4K
10:05 150.21 150.28 150.15 150.15 87.2K
10:06 150.00 150.12 149.83 149.83 218.5K
10:07 149.87 150.04 149.85 149.93 108.5K
10:08 149.92 150.04 149.92 150.04 76.0K
10:09 150.00 150.24 150.00 150.24 83.0K
10:10 150.23 150.24 150.11 150.12 36.0K
10:11 150.15 150.39 150.15 150.36 79.5K
10:12 150.36 150.61 150.33 150.33 120.6K
10:13 150.30 150.45 150.21 150.21 175.5K
10:14 150.20 150.20 150.02 150.05 132.8K
10:15 150.07 150.16 150.05 150.05 39.7K
10:16 150.05 150.05 149.93 149.95 63.1K
10:17 149.90 150.06 149.90 150.02 54.9K
10:18 150.00 150.00 149.95 149.95 82.4K
10:19 149.97 149.97 149.91 149.92 75.8K
10:20 149.92 150.02 149.91 149.93 101.0K
10:21 149.87 149.87 149.80 149.82 71.4K
10:22 149.82 149.95 149.82 149.94 36.9K
10:23 149.94 150.20 149.94 150.04 60.2K
10:24 150.04 150.16 150.04 150.16 49.8K
10:25 150.11 150.20 150.04 150.05 53.3K
10:26 150.04 150.12 150.04 150.07 27.1K
10:27 150.07 150.11 150.06 150.06 33.1K
10:28 150.05 150.16 150.05 150.14 63.3K
10:29 150.14 150.26 150.08 150.08 36.5K
10:30 150.08 150.21 150.07 150.21 49.2K
10:31 150.12 150.12 150.06 150.10 32.8K
10:32 150.11 150.31 150.11 150.31 37.7K
10:33 150.35 150.35 150.27 150.32 55.8K
10:34 150.32 150.50 150.30 150.30 72.2K
10:35 150.32 150.42 150.30 150.36 45.8K
10:36 150.31 150.42 150.30 150.37 33.0K
10:37 150.38 150.40 150.35 150.38 47.9K
10:38 150.38 150.49 150.27 150.27 61.4K
10:39 150.30 150.37 150.30 150.33 34.8K
10:40 150.31 150.39 150.31 150.34 34.9K
10:41 150.34 150.40 150.26 150.27 29.1K
10:42 150.26 150.27 150.26 150.26 30.0K
10:43 150.26 150.27 150.26 150.27 25.9K
10:44 150.45 150.48 150.42 150.42 71.7K
10:45 150.42 150.42 150.13 150.13 87.8K
10:46 150.11 150.15 150.07 150.08 31.3K
10:47 150.11 150.17 150.11 150.13 39.2K
10:48 150.15 150.24 150.15 150.24 25.6K
10:49 150.19 150.21 150.16 150.20 43.4K
10:50 150.17 150.19 150.16 150.16 26.3K
10:51 150.16 150.17 150.16 150.17 24.2K
10:52 150.21 150.21 150.18 150.20 31.8K
10:53 150.20 150.21 150.18 150.18 21.2K
10:54 150.22 150.22 150.20 150.20 29.3K
10:55 150.20 150.36 150.20 150.36 29.3K
10:56 150.34 150.36 150.25 150.36 57.8K
10:57 150.31 150.31 150.25 150.25 19.9K
10:58 150.25 150.25 150.07 150.07 88.3K
10:59 150.05 150.05 150.00 150.00 123.8K
11:00 150.01 150.04 149.88 150.04 56.3K
11:01 150.00 150.01 150.00 150.01 40.3K
11:02 150.01 150.10 150.01 150.02 39.3K
11:03 150.02 150.06 150.02 150.05 22.3K
11:04 150.06 150.11 150.06 150.11 30.0K
11:05 150.12 150.19 150.12 150.19 26.2K
11:06 150.30 150.36 150.20 150.35 77.1K
11:07 150.32 150.39 150.32 150.32 26.2K
11:08 150.37 150.38 150.20 150.20 63.1K
11:09 150.20 150.22 150.00 150.00 104.7K
11:10 150.00 150.02 150.00 150.01 29.7K
11:11 150.01 150.02 150.01 150.01 14.8K
11:12 150.01 150.02 150.01 150.01 22.7K
11:13 150.00 150.01 150.00 150.01 27.0K
11:14 150.01 150.03 150.00 150.01 44.6K
11:15 150.01 150.01 149.97 149.97 127.5K
11:16 149.90 149.92 149.82 149.89 62.0K
11:17 149.89 150.03 149.89 150.03 43.5K
11:18 150.02 150.02 149.89 149.92 85.7K
11:19 149.98 150.00 149.96 149.98 57.1K
11:20 149.98 150.01 149.98 150.01 68.8K
11:21 150.18 150.18 150.01 150.01 69.5K
11:22 150.03 150.03 150.00 150.00 55.3K
11:23 150.00 150.01 150.00 150.00 48.4K
11:24 150.01 150.01 149.85 149.85 68.9K
11:25 149.55 149.73 149.45 149.70 178.4K
11:26 149.68 149.68 149.52 149.60 88.5K
11:27 149.56 149.65 149.42 149.52 148.4K
11:28 149.52 149.64 149.52 149.64 86.6K
11:29 149.64 149.73 149.58 149.73 47.1K
11:30 149.70 149.70 149.61 149.67 59.0K
11:31 149.67 149.67 149.10 149.15 321.7K
11:32 149.12 149.58 149.12 149.57 41.2K
11:33 149.57 149.63 149.50 149.50 90.2K
11:34 149.50 149.61 149.50 149.61 38.6K
11:35 149.62 149.68 149.62 149.66 45.5K
11:36 149.66 149.70 149.66 149.69 56.8K
11:37 149.69 149.84 149.69 149.84 53.5K
11:38 149.84 149.95 149.84 149.92 83.0K
11:39 149.86 149.86 149.81 149.81 79.6K
11:40 149.81 149.82 149.81 149.81 89.7K
11:41 149.81 149.82 149.75 149.75 54.8K
11:42 149.75 149.75 149.53 149.56 47.7K
11:43 149.56 149.60 149.56 149.60 56.9K
11:44 149.61 149.66 149.61 149.65 37.6K
11:45 149.69 149.76 149.69 149.75 37.2K
11:46 149.76 149.76 149.66 149.69 103.8K
11:47 149.69 149.70 149.69 149.70 35.8K
11:48 149.69 149.90 149.66 149.89 93.6K
11:49 149.94 150.00 149.86 150.00 82.6K
11:50 150.00 150.11 149.93 150.11 63.6K
11:51 150.00 150.02 150.00 150.01 27.4K
11:52 150.01 150.01 149.96 149.98 93.9K
11:53 149.97 150.00 149.97 150.00 42.6K
11:54 150.01 150.01 150.00 150.00 40.2K
11:55 150.00 150.09 150.00 150.00 80.7K
11:56 150.00 150.02 149.98 150.00 131.2K
11:57 149.99 149.99 149.97 149.98 60.0K
11:58 149.98 150.00 149.97 149.97 123.3K
11:59 149.91 149.95 149.85 149.90 125.9K
12:00 149.84 149.84 149.81 149.82 28.3K
12:01 149.91 149.95 149.87 149.90 79.0K
12:02 149.89 149.90 149.88 149.89 160.1K
12:03 149.88 149.88 149.70 149.70 272.6K
12:04 149.73 149.89 149.73 149.89 76.8K
12:05 149.89 149.89 149.82 149.84 53.9K
12:06 149.83 149.89 149.83 149.89 35.6K
12:07 149.89 149.89 149.86 149.86 52.2K
12:08 149.88 149.90 149.87 149.89 39.7K
12:09 149.88 149.89 149.88 149.88 19.7K
12:10 149.91 149.91 149.89 149.90 62.3K
12:11 149.90 149.90 149.89 149.89 34.4K
12:12 149.89 150.00 149.89 149.99 90.1K
12:13 149.99 150.00 149.92 149.92 104.9K
12:14 149.97 150.00 149.92 149.92 32.9K
12:15 149.98 149.98 149.90 149.92 49.5K
12:16 149.92 149.95 149.90 149.92 21.7K
12:17 149.92 149.96 149.92 149.94 32.0K
12:18 149.94 149.99 149.94 149.95 126.2K
12:19 149.95 149.95 149.94 149.95 96.8K
12:20 149.95 149.95 149.91 149.91 152.4K
12:21 149.85 149.89 149.83 149.89 21.0K
12:22 149.90 149.95 149.90 149.95 23.6K
12:23 149.95 149.95 149.94 149.94 43.1K
12:24 149.94 149.95 149.94 149.94 99.0K
12:25 149.95 149.95 149.88 149.89 53.6K
12:26 149.88 149.89 149.86 149.87 34.0K
12:27 149.88 149.89 149.87 149.89 37.2K
12:28 149.89 149.90 149.88 149.90 38.6K
12:29 149.91 149.94 149.91 149.94 20.1K
12:30 149.94 149.95 149.94 149.95 58.9K
12:31 149.94 150.30 149.94 150.14 131.6K
12:32 150.17 150.18 150.14 150.18 80.3K
12:33 150.18 150.18 150.17 150.18 4.7K
12:34 150.18 150.18 150.17 150.17 16.8K
12:35 150.18 150.27 150.17 150.27 27.7K
12:36 150.25 150.25 150.00 150.20 57.3K
12:37 150.20 150.20 150.16 150.16 6.1K
12:38 150.20 150.20 150.16 150.17 13.6K
12:39 150.17 150.18 150.17 150.18 53.2K
12:40 150.17 150.18 150.17 150.18 11.9K
12:41 150.17 150.18 150.12 150.12 39.2K
12:42 150.09 150.14 150.01 150.06 35.0K
12:43 150.06 150.08 150.03 150.04 15.3K
12:44 150.04 150.04 150.03 150.03 19.3K
12:45 150.03 150.04 150.03 150.03 8.6K
12:46 150.04 150.04 150.03 150.04 28.1K
12:47 150.03 150.05 150.03 150.05 19.1K
12:48 150.03 150.05 150.03 150.04 12.3K
12:49 150.04 150.05 150.04 150.05 12.4K
12:50 150.05 150.06 150.04 150.04 52.1K
12:51 150.05 150.05 150.04 150.05 2.3K
12:52 150.05 150.05 150.04 150.05 19.3K
12:53 150.04 150.05 150.04 150.05 21.9K
12:54 150.05 150.05 150.04 150.04 35.4K
12:55 150.04 150.05 150.04 150.04 33.7K
12:56 150.04 150.05 150.04 150.04 26.5K
12:57 150.05 150.05 150.04 150.05 37.4K
12:58 150.05 150.06 150.04 150.05 14.0K
12:59 150.06 150.06 150.05 150.05 17.5K
13:00 150.06 150.06 150.00 150.00 166.6K
13:01 150.00 150.01 149.92 149.92 61.3K
13:02 149.94 150.05 149.94 150.01 35.4K
13:03 150.01 150.03 150.01 150.01 3.6K
13:04 150.01 150.04 150.01 150.04 31.8K
13:05 150.03 150.04 150.03 150.04 22.0K
13:06 150.04 150.04 150.00 150.01 38.9K
13:07 150.01 150.03 150.00 150.01 20.7K
13:08 150.03 150.03 149.80 149.90 157.6K
13:09 149.95 150.00 149.92 150.00 30.7K
13:10 150.01 150.06 150.01 150.03 10.7K
13:11 150.04 150.06 150.02 150.05 30.0K
13:12 150.05 150.07 150.04 150.05 9.9K
13:13 150.06 150.08 150.05 150.08 12.8K
13:14 150.07 150.08 150.07 150.07 12.9K
13:15 150.07 150.08 150.07 150.07 3.4K
13:16 150.07 150.08 150.07 150.07 77.4K
13:17 150.07 150.08 150.07 150.07 10.5K
13:18 150.08 150.09 150.07 150.09 19.8K
13:19 150.09 150.21 150.09 150.18 48.2K
13:20 150.18 150.20 150.14 150.19 9.3K
13:21 150.19 150.20 150.19 150.20 6.1K
13:22 150.20 150.20 150.19 150.20 11.0K
13:23 150.19 150.20 150.19 150.20 9.6K
13:24 150.19 150.25 150.19 150.25 39.2K
13:25 150.30 150.44 150.26 150.30 43.0K
13:26 150.26 150.31 150.26 150.31 28.5K
13:27 150.30 150.31 150.30 150.30 6.6K
13:28 150.32 150.44 150.30 150.44 37.2K
13:29 150.38 150.38 150.18 150.19 101.7K
13:30 150.16 150.16 150.00 150.11 39.3K
13:31 150.00 150.08 150.00 150.01 9.3K
13:32 150.04 150.06 150.01 150.04 20.2K
13:33 150.04 150.07 150.01 150.07 25.4K
13:34 150.08 150.16 150.07 150.12 19.9K
13:35 150.12 150.12 150.07 150.08 6.3K
13:36 150.11 150.20 150.11 150.20 24.8K
13:37 150.18 150.18 150.10 150.12 33.0K
13:38 150.12 150.15 150.12 150.13 12.4K
13:39 150.13 150.15 150.13 150.14 29.4K
13:40 150.14 150.20 150.14 150.19 24.6K
13:41 150.18 150.19 150.18 150.18 37.6K
13:42 150.19 150.19 150.18 150.19 23.6K
13:43 150.18 150.20 150.18 150.20 28.6K
13:44 150.20 150.30 150.20 150.29 22.5K
13:45 150.29 150.30 150.29 150.30 24.7K
13:46 150.30 150.38 150.30 150.33 35.0K
13:47 150.33 150.43 150.33 150.34 23.6K
13:48 150.34 150.39 150.33 150.35 24.5K
13:49 150.35 150.36 150.35 150.35 12.4K
13:50 150.35 150.35 150.23 150.24 118.9K
13:51 150.20 150.20 150.08 150.12 20.6K
13:52 150.03 150.10 150.03 150.08 25.9K
13:53 150.05 150.08 150.05 150.07 7.8K
13:54 150.08 150.26 150.07 150.10 27.2K
13:55 150.10 150.15 150.10 150.13 12.1K
13:56 150.13 150.14 150.00 150.00 429.3K
13:57 150.10 150.15 150.01 150.12 50.2K
13:58 150.09 150.20 150.05 150.12 32.7K
13:59 150.12 150.26 150.12 150.16 18.9K
14:00 150.18 150.19 150.16 150.18 14.4K
14:01 150.16 150.47 150.16 150.47 57.4K
14:02 150.47 150.80 150.42 150.44 444.3K
14:03 150.42 150.57 150.30 150.45 81.1K
14:04 150.45 150.45 150.36 150.39 31.6K
14:05 150.39 150.54 150.39 150.50 151.1K
14:06 150.50 150.59 150.50 150.50 33.4K
14:07 150.50 150.58 150.50 150.52 61.6K
14:08 150.53 150.59 150.50 150.54 36.2K
14:09 150.60 150.60 150.48 150.58 34.2K
14:10 150.68 150.75 150.61 150.73 78.6K
14:11 150.75 150.75 150.70 150.70 32.9K
14:12 150.67 150.72 150.67 150.71 29.9K
14:13 150.70 151.01 150.69 151.00 240.6K
14:14 151.02 151.06 151.00 151.00 94.9K
14:15 151.01 151.18 151.01 151.14 60.9K
14:16 151.18 151.25 151.10 151.15 79.0K
14:17 151.17 151.19 151.00 151.00 91.8K
14:18 151.01 151.12 150.91 151.01 73.8K
14:19 151.00 151.02 151.00 151.00 24.8K
14:20 151.01 151.07 150.98 151.00 67.5K
14:21 150.99 151.00 150.92 150.94 52.1K
14:22 150.95 150.95 150.86 150.93 185.6K
14:23 150.92 150.94 150.86 150.88 41.8K
14:24 150.88 150.89 150.86 150.89 65.1K
14:25 150.89 150.89 150.73 150.73 50.6K
14:26 150.69 150.78 150.67 150.76 100.3K
14:27 150.76 150.78 150.71 150.77 46.7K
14:28 150.73 150.77 150.51 150.57 58.1K
14:29 150.62 150.80 150.59 150.80 39.5K
14:30 150.80 150.83 150.73 150.77 19.5K
14:31 150.77 150.80 150.55 150.56 113.1K
14:32 150.59 150.79 150.51 150.65 49.3K
14:33 150.72 150.77 150.66 150.72 13.4K
14:34 150.72 150.75 150.52 150.71 85.7K
14:35 150.70 150.74 150.61 150.73 21.5K
14:36 150.76 150.78 150.74 150.78 41.7K
14:37 150.82 150.90 150.82 150.90 46.5K
14:38 150.90 150.98 150.89 150.89 86.6K
14:39 150.90 150.95 150.89 150.91 37.8K
14:40 150.91 150.92 150.88 150.89 37.5K
14:41 150.90 150.90 150.86 150.86 41.3K
14:42 150.90 150.92 150.87 150.87 49.7K
14:43 150.86 150.89 150.86 150.87 67.8K
14:44 150.89 150.89 150.87 150.88 29.6K
14:45 150.88 150.89 150.86 150.86 19.0K
14:46 150.86 150.92 150.86 150.87 59.6K
14:47 150.74 150.74 150.35 150.35 133.2K
14:48 150.34 150.47 150.32 150.45 49.6K
14:49 150.45 150.45 150.36 150.37 33.1K
14:50 150.37 150.38 150.37 150.37 14.2K
14:51 150.37 150.38 150.35 150.35 19.9K
14:52 150.36 150.54 150.33 150.45 79.1K
14:53 150.46 150.47 150.46 150.46 13.0K
14:54 150.40 150.41 150.33 150.34 115.0K
14:55 150.34 150.35 150.33 150.33 26.0K
14:56 150.33 150.36 150.30 150.36 105.6K
14:57 150.33 150.33 150.29 150.32 17.6K
14:58 150.32 150.37 150.29 150.34 68.2K
14:59 150.34 150.42 150.33 150.40 29.5K
15:00 150.41 150.52 150.41 150.44 80.1K
15:01 150.43 150.48 150.41 150.43 78.2K
15:02 150.43 150.43 150.38 150.39 59.9K
15:03 150.38 150.39 150.38 150.38 49.0K
15:04 150.38 150.40 150.38 150.38 60.9K
15:05 150.38 150.39 150.38 150.38 53.4K
15:06 150.38 150.39 150.38 150.38 134.8K
15:07 150.39 150.39 150.15 150.33 243.6K
15:08 150.32 150.32 150.14 150.15 70.6K
15:09 150.15 150.18 150.10 150.18 115.6K
15:10 150.16 150.28 150.16 150.28 87.6K
15:11 150.24 150.24 150.20 150.20 195.1K
15:12 150.20 150.50 150.02 150.02 145.3K
15:13 150.01 150.05 150.01 150.02 53.3K
15:14 150.03 150.15 150.02 150.15 60.6K
15:15 150.13 150.15 150.05 150.09 91.3K
15:16 150.09 150.13 150.07 150.08 75.2K
15:17 150.24 150.24 150.07 150.07 114.9K
15:18 150.08 150.26 150.08 150.17 149.8K
15:19 150.18 150.30 150.10 150.20 303.6K
15:20 150.21 150.30 150.15 150.18 159.7K
15:21 150.18 150.32 150.18 150.20 177.0K
15:22 150.23 150.23 150.18 150.20 59.0K
15:23 150.20 150.21 150.10 150.11 122.7K
15:24 150.10 150.11 150.00 150.05 151.7K
15:25 150.02 150.04 150.01 150.04 55.9K
15:26 150.03 150.05 150.00 150.02 272.7K
15:27 150.01 150.02 150.00 150.01 165.6K
15:28 150.01 150.07 150.01 150.07 102.4K
15:29 150.20 150.49 150.00 150.17 276.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし