Vishal Mega Mart Ltd (VSSL)

VSSL
🏛️ インド →
149.01
最終更新: 2025-09-30
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
09:07 150.41 150.41 150.41 150.41 41.3K
09:15 149.90 149.90 149.21 149.21 134.1K
09:16 149.23 149.39 149.17 149.39 160.4K
09:17 149.31 149.31 149.04 149.15 210.7K
09:18 149.02 149.02 148.73 148.89 188.1K
09:19 148.97 148.97 148.57 148.74 244.0K
09:20 148.69 148.85 148.65 148.68 123.3K
09:21 148.70 148.96 148.62 148.72 142.5K
09:22 148.79 148.93 148.74 148.83 102.6K
09:23 148.82 148.96 148.76 148.93 76.9K
09:24 148.83 148.93 148.75 148.90 178.8K
09:25 148.88 149.02 148.77 149.02 86.8K
09:26 149.09 149.18 148.95 149.11 103.6K
09:27 149.10 149.11 148.80 148.91 163.1K
09:28 148.91 148.95 148.82 148.90 69.6K
09:29 148.89 148.89 148.80 148.80 39.8K
09:30 148.80 148.98 148.80 148.95 53.3K
09:31 148.92 148.93 148.90 148.91 109.1K
09:32 148.91 148.91 148.77 148.80 90.0K
09:33 148.80 148.80 148.62 148.63 49.9K
09:34 148.55 148.55 148.23 148.30 147.8K
09:35 148.27 148.53 148.19 148.53 91.9K
09:36 148.53 148.68 148.42 148.64 54.1K
09:37 148.61 148.64 148.53 148.53 50.2K
09:38 148.75 148.75 148.54 148.54 75.5K
09:39 148.51 148.64 148.50 148.50 97.0K
09:40 148.45 148.50 148.35 148.35 42.7K
09:41 148.35 148.41 148.35 148.38 43.6K
09:42 148.44 148.59 148.39 148.56 27.0K
09:43 148.55 148.81 148.55 148.74 214.2K
09:44 148.71 149.14 148.71 149.09 66.9K
09:45 149.10 149.14 149.05 149.10 20.2K
09:46 149.10 149.13 149.10 149.11 61.9K
09:47 149.11 149.11 149.07 149.07 102.6K
09:48 149.08 149.08 148.93 148.93 59.7K
09:49 148.90 148.90 148.64 148.64 26.8K
09:50 148.64 148.73 148.60 148.62 52.6K
09:51 148.59 148.60 148.50 148.51 41.4K
09:52 148.51 148.62 148.51 148.55 52.7K
09:53 148.55 148.59 148.38 148.38 143.4K
09:54 148.40 148.47 148.37 148.46 73.9K
09:55 148.38 148.46 148.38 148.42 30.6K
09:56 148.45 148.46 148.42 148.45 29.2K
09:57 148.45 148.51 148.45 148.48 26.3K
09:58 148.47 148.66 148.47 148.66 53.0K
09:59 148.65 148.65 148.59 148.59 42.1K
10:00 148.60 148.73 148.60 148.72 43.8K
10:01 148.72 148.87 148.72 148.87 32.9K
10:02 148.91 148.95 148.91 148.92 45.2K
10:03 149.00 149.03 148.99 149.00 123.3K
10:04 149.00 149.18 149.00 149.03 52.8K
10:05 149.04 149.19 149.03 149.15 58.2K
10:06 149.15 149.27 149.15 149.27 98.8K
10:07 149.55 149.55 149.28 149.28 219.6K
10:08 149.29 149.64 149.28 149.64 107.1K
10:09 149.64 149.98 149.60 149.90 263.6K
10:10 149.87 150.05 149.87 150.00 174.7K
10:11 149.98 150.04 149.85 149.87 139.3K
10:12 149.90 150.00 149.90 149.97 125.1K
10:13 149.98 150.31 149.98 150.01 117.3K
10:14 150.00 150.02 150.00 150.00 88.1K
10:15 150.00 150.00 149.98 149.98 67.7K
10:16 149.98 149.98 149.81 149.81 109.0K
10:17 149.77 149.93 149.77 149.93 75.9K
10:18 149.90 149.93 149.90 149.92 50.5K
10:19 149.92 150.03 149.92 150.00 120.3K
10:20 150.00 150.01 150.00 150.00 54.4K
10:21 150.00 150.02 150.00 150.02 73.9K
10:22 150.00 150.01 150.00 150.01 39.6K
10:23 150.00 150.00 149.90 149.90 126.6K
10:24 149.90 149.90 149.59 149.65 58.8K
10:25 149.64 149.88 149.64 149.88 42.9K
10:26 149.92 150.00 149.90 150.00 72.3K
10:27 150.01 150.04 149.95 149.95 86.9K
10:28 150.00 150.07 150.00 150.04 41.6K
10:29 150.00 150.07 150.00 150.01 36.6K
10:30 150.02 150.04 150.01 150.04 24.8K
10:31 150.01 150.01 150.00 150.01 45.4K
10:32 150.00 150.02 149.79 149.80 167.7K
10:33 149.75 149.84 149.58 149.69 77.5K
10:34 149.69 149.69 149.36 149.43 81.4K
10:35 149.50 149.71 149.47 149.71 41.5K
10:36 149.72 149.87 149.71 149.81 44.2K
10:37 149.81 149.97 149.81 149.97 61.0K
10:38 149.96 150.03 149.96 149.99 117.1K
10:39 149.99 150.00 149.98 149.99 79.0K
10:40 149.98 150.01 149.97 150.01 61.0K
10:41 150.01 150.01 150.00 150.00 53.7K
10:42 150.01 150.01 150.00 150.00 28.4K
10:43 150.00 150.01 150.00 150.00 46.9K
10:44 150.00 150.01 150.00 150.01 26.3K
10:45 150.00 150.01 150.00 150.00 31.0K
10:46 150.01 150.01 150.00 150.00 15.7K
10:47 150.01 150.01 150.00 150.00 24.5K
10:48 150.01 150.01 150.00 150.00 17.2K
10:49 150.00 150.01 150.00 150.01 117.6K
10:50 150.00 150.01 150.00 150.01 14.7K
10:51 150.01 150.01 150.00 150.00 43.4K
10:52 150.00 150.06 150.00 150.00 56.7K
10:53 150.00 150.01 150.00 150.01 20.1K
10:54 150.00 150.01 150.00 150.01 16.5K
10:55 150.01 150.38 150.00 150.38 91.0K
10:56 150.37 150.52 150.17 150.31 253.7K
10:57 150.17 150.22 150.15 150.15 16.8K
10:58 150.16 150.16 150.11 150.12 17.5K
10:59 150.11 150.12 150.10 150.11 20.4K
11:00 150.10 150.10 150.05 150.05 48.4K
11:01 150.05 150.07 150.05 150.07 24.0K
11:02 150.06 150.25 150.06 150.17 43.7K
11:03 150.24 150.24 150.08 150.08 37.1K
11:04 150.09 150.09 150.06 150.07 35.0K
11:05 150.10 150.18 150.06 150.16 40.9K
11:06 150.07 150.14 150.06 150.08 13.4K
11:07 150.06 150.10 150.06 150.10 47.1K
11:08 150.10 150.10 150.06 150.06 31.9K
11:09 150.06 150.08 150.05 150.07 22.2K
11:10 150.05 150.07 150.05 150.07 19.4K
11:11 150.06 150.07 150.06 150.07 23.0K
11:12 150.06 150.07 150.04 150.05 38.8K
11:13 150.04 150.05 150.04 150.05 18.0K
11:14 150.05 150.05 150.04 150.04 13.5K
11:15 150.04 150.05 150.02 150.03 82.1K
11:16 150.02 150.03 150.02 150.02 17.7K
11:17 150.02 150.03 150.01 150.01 16.3K
11:18 150.01 150.05 150.01 150.04 40.1K
11:19 150.03 150.04 150.01 150.01 22.1K
11:20 150.01 150.02 150.00 150.01 52.3K
11:21 150.02 150.02 150.00 150.00 26.6K
11:22 150.01 150.01 150.00 150.01 27.0K
11:23 150.00 150.01 150.00 150.01 13.7K
11:24 150.05 150.13 150.03 150.11 47.5K
11:25 150.12 150.12 150.11 150.11 11.2K
11:26 150.11 150.13 150.10 150.11 25.6K
11:27 150.17 150.17 150.15 150.15 28.4K
11:28 150.15 150.16 150.14 150.15 34.6K
11:29 150.15 150.16 150.15 150.15 11.6K
11:30 150.15 150.16 150.02 150.03 220.3K
11:31 150.03 150.03 150.01 150.01 21.5K
11:32 150.01 150.05 150.00 150.01 52.4K
11:33 150.00 150.01 150.00 150.01 14.0K
11:34 150.00 150.03 150.00 150.02 37.8K
11:35 150.03 150.11 150.03 150.05 29.7K
11:36 150.05 150.06 150.03 150.04 44.1K
11:37 150.03 150.04 150.02 150.04 11.1K
11:38 150.02 150.13 150.02 150.08 39.2K
11:39 150.08 150.08 150.05 150.06 15.0K
11:40 150.05 150.06 150.04 150.04 20.7K
11:41 150.04 150.05 150.03 150.03 21.4K
11:42 150.03 150.03 150.02 150.03 31.6K
11:43 150.02 150.03 150.01 150.01 12.0K
11:44 150.02 150.02 150.01 150.02 14.1K
11:45 150.01 150.02 150.00 150.00 27.1K
11:46 150.00 150.01 150.00 150.00 64.3K
11:47 150.01 150.01 150.00 150.01 17.6K
11:48 150.00 150.01 149.69 149.85 201.6K
11:49 149.87 149.90 149.87 149.88 56.2K
11:50 149.87 150.05 149.87 150.05 27.7K
11:51 150.05 150.05 150.01 150.03 15.7K
11:52 150.00 150.07 150.00 150.03 82.6K
11:53 150.05 150.05 150.01 150.01 17.9K
11:54 150.01 150.04 150.00 150.01 34.7K
11:55 150.01 150.05 150.01 150.01 30.1K
11:56 150.00 150.02 150.00 150.02 13.3K
11:57 150.02 150.04 150.01 150.03 27.6K
11:58 150.01 150.03 150.00 150.02 18.7K
11:59 150.03 150.05 150.02 150.04 12.9K
12:00 150.05 150.12 150.05 150.12 61.0K
12:01 150.12 150.12 150.10 150.11 15.9K
12:02 150.10 150.11 150.10 150.11 11.6K
12:03 150.10 150.11 150.10 150.11 26.9K
12:04 150.10 150.11 150.10 150.11 12.3K
12:05 150.10 150.11 150.10 150.11 11.9K
12:06 150.10 150.11 150.09 150.11 34.6K
12:07 150.10 150.34 150.10 150.30 38.9K
12:08 150.30 150.34 150.15 150.17 83.3K
12:09 150.17 150.25 150.14 150.24 31.2K
12:10 150.21 150.28 150.20 150.25 38.6K
12:11 150.21 150.30 150.15 150.20 46.3K
12:12 150.15 150.18 150.14 150.17 18.9K
12:13 150.17 150.20 150.14 150.20 21.4K
12:14 150.20 150.35 150.20 150.27 67.4K
12:15 150.27 150.28 150.27 150.27 15.4K
12:16 150.28 150.28 150.25 150.25 18.4K
12:17 150.25 150.28 150.25 150.28 28.3K
12:18 150.28 150.28 150.25 150.26 144.3K
12:19 150.26 150.29 150.25 150.26 37.5K
12:20 150.25 150.34 150.25 150.32 24.0K
12:21 150.28 150.31 150.27 150.28 25.5K
12:22 150.28 150.28 150.25 150.26 31.7K
12:23 150.25 150.26 150.25 150.26 37.9K
12:24 150.25 150.26 150.25 150.25 24.5K
12:25 150.25 150.26 150.25 150.26 17.5K
12:26 150.25 150.30 150.25 150.26 46.4K
12:27 150.25 150.35 150.25 150.31 32.0K
12:28 150.42 150.46 150.39 150.43 75.9K
12:29 150.40 150.66 150.40 150.62 130.1K
12:30 150.62 150.62 150.26 150.33 86.8K
12:31 150.31 150.33 150.25 150.26 20.6K
12:32 150.26 150.26 150.25 150.25 37.2K
12:33 150.25 150.26 150.25 150.26 13.4K
12:34 150.25 150.29 150.25 150.26 57.6K
12:35 150.26 150.26 150.25 150.26 19.0K
12:36 150.25 150.26 150.25 150.25 19.3K
12:37 150.26 150.26 150.25 150.25 12.9K
12:38 150.26 150.26 150.25 150.26 27.3K
12:39 150.25 150.26 150.24 150.24 27.1K
12:40 150.26 150.30 150.25 150.25 40.3K
12:41 150.25 150.27 150.25 150.26 13.1K
12:42 150.25 150.26 150.25 150.25 11.5K
12:43 150.26 150.26 150.25 150.26 10.4K
12:44 150.25 150.26 150.25 150.25 21.3K
12:45 150.26 150.26 150.25 150.26 16.2K
12:46 150.25 150.26 150.25 150.26 12.4K
12:47 150.25 150.26 150.25 150.26 28.1K
12:48 150.25 150.26 150.25 150.26 15.0K
12:49 150.25 150.26 150.25 150.26 19.4K
12:50 150.25 150.26 150.25 150.25 14.5K
12:51 150.26 150.30 150.25 150.30 82.7K
12:52 150.25 150.29 150.22 150.23 101.3K
12:53 150.22 150.23 150.01 150.01 60.7K
12:54 150.01 150.03 150.00 150.02 39.3K
12:55 150.01 150.17 150.01 150.15 38.7K
12:56 150.15 150.18 150.14 150.15 31.9K
12:57 150.15 150.25 150.15 150.21 35.1K
12:58 150.20 150.29 150.20 150.29 39.9K
12:59 150.26 150.26 150.25 150.26 13.9K
13:00 150.25 150.26 150.25 150.26 14.1K
13:01 150.25 150.29 150.25 150.28 16.7K
13:02 150.27 150.38 150.27 150.32 31.5K
13:03 150.33 150.33 150.32 150.33 12.0K
13:04 150.32 150.33 150.32 150.33 15.4K
13:05 150.32 150.33 150.31 150.31 29.3K
13:06 150.31 150.32 150.25 150.26 133.3K
13:07 150.26 150.30 150.25 150.26 34.0K
13:08 150.26 150.29 150.25 150.25 28.6K
13:09 150.25 150.30 150.25 150.25 48.2K
13:10 150.25 150.26 150.25 150.26 16.7K
13:11 150.25 150.29 150.25 150.29 50.6K
13:12 150.27 150.35 150.27 150.31 19.0K
13:13 150.30 150.30 150.27 150.27 15.1K
13:14 150.27 150.28 150.26 150.26 43.0K
13:15 150.26 150.27 150.26 150.26 131.0K
13:16 150.25 150.26 150.25 150.25 15.1K
13:17 150.26 150.28 150.25 150.28 61.4K
13:18 150.25 150.28 150.25 150.27 17.6K
13:19 150.27 150.27 150.25 150.26 11.0K
13:20 150.26 150.26 150.24 150.26 13.2K
13:21 150.26 150.26 150.24 150.26 15.6K
13:22 150.24 150.29 150.21 150.29 31.8K
13:23 150.26 150.27 150.26 150.27 17.4K
13:24 150.26 150.27 150.25 150.27 12.5K
13:25 150.27 150.30 150.26 150.27 25.9K
13:26 150.28 150.28 150.27 150.27 16.3K
13:27 150.26 150.27 150.26 150.27 13.6K
13:28 150.26 150.27 150.26 150.27 20.7K
13:29 150.27 150.27 150.26 150.26 11.4K
13:30 150.26 150.27 150.26 150.27 13.7K
13:31 150.26 150.27 150.26 150.26 18.3K
13:32 150.27 150.28 150.26 150.27 21.2K
13:33 150.26 150.29 150.22 150.22 166.2K
13:34 150.19 150.19 150.01 150.05 31.6K
13:35 150.05 150.05 150.00 150.04 24.1K
13:36 150.04 150.20 150.01 150.20 35.7K
13:37 150.17 150.25 150.16 150.25 32.7K
13:38 150.23 150.32 150.23 150.29 35.0K
13:39 150.30 150.30 150.25 150.26 21.5K
13:40 150.28 150.28 150.25 150.26 22.9K
13:41 150.25 150.26 150.25 150.26 17.3K
13:42 150.25 150.37 150.25 150.32 40.0K
13:43 150.31 150.32 150.29 150.31 16.2K
13:44 150.31 150.31 150.25 150.28 149.0K
13:45 150.26 150.27 150.25 150.26 26.7K
13:46 150.26 150.27 150.25 150.25 12.1K
13:47 150.25 150.28 150.25 150.26 16.9K
13:48 150.25 150.27 150.25 150.26 23.9K
13:49 150.26 150.28 150.26 150.28 24.1K
13:50 150.28 150.38 150.28 150.36 22.8K
13:51 150.35 150.38 150.35 150.36 20.2K
13:52 150.35 150.36 150.35 150.36 23.6K
13:53 150.35 150.37 150.35 150.37 22.5K
13:54 150.36 150.37 150.15 150.15 125.1K
13:55 150.16 150.20 150.15 150.18 26.9K
13:56 150.12 150.20 150.12 150.13 27.2K
13:57 150.10 150.17 150.09 150.16 78.8K
13:58 150.15 150.17 150.10 150.14 45.1K
13:59 150.10 150.14 150.09 150.13 18.1K
14:00 150.11 150.15 150.10 150.15 66.3K
14:01 150.08 150.10 150.06 150.06 18.5K
14:02 150.06 150.11 150.04 150.09 39.6K
14:03 150.09 150.09 150.07 150.07 19.1K
14:04 150.07 150.10 150.07 150.10 31.7K
14:05 150.08 150.12 150.08 150.12 24.4K
14:06 150.10 150.13 150.10 150.12 39.5K
14:07 150.17 150.17 150.12 150.12 23.3K
14:08 150.12 150.14 150.12 150.13 20.0K
14:09 150.14 150.21 150.13 150.21 28.1K
14:10 150.21 150.22 150.20 150.22 21.5K
14:11 150.21 150.24 150.21 150.24 24.9K
14:12 150.24 150.28 150.24 150.26 16.3K
14:13 150.26 150.27 150.26 150.27 24.4K
14:14 150.27 150.27 150.26 150.27 24.2K
14:15 150.26 150.27 150.25 150.25 264.3K
14:16 150.25 150.26 150.25 150.26 27.8K
14:17 150.25 150.26 150.25 150.26 11.6K
14:18 150.26 150.26 150.25 150.26 11.9K
14:19 150.26 150.26 150.22 150.22 22.5K
14:20 150.17 150.21 150.14 150.16 25.7K
14:21 150.13 150.20 150.13 150.18 32.6K
14:22 150.18 150.18 150.10 150.13 34.8K
14:23 150.15 150.17 150.13 150.17 25.3K
14:24 150.17 150.17 150.14 150.14 35.6K
14:25 150.16 150.16 150.14 150.14 53.6K
14:26 150.14 150.15 150.14 150.15 27.7K
14:27 150.16 150.18 150.15 150.17 40.7K
14:28 150.18 150.25 150.18 150.20 44.2K
14:29 150.19 150.22 150.19 150.22 24.3K
14:30 150.20 150.26 150.20 150.26 65.1K
14:31 150.26 150.35 150.25 150.34 32.1K
14:32 150.39 150.43 150.34 150.42 58.8K
14:33 150.43 150.45 150.43 150.44 34.1K
14:34 150.44 150.46 150.44 150.45 28.0K
14:35 150.46 150.46 150.45 150.45 23.1K
14:36 150.46 150.46 150.41 150.42 167.2K
14:37 150.41 150.42 150.26 150.26 73.1K
14:38 150.35 150.36 150.26 150.30 25.4K
14:39 150.31 150.37 150.31 150.36 21.1K
14:40 150.34 150.39 150.30 150.32 43.9K
14:41 150.34 150.38 150.25 150.25 40.3K
14:42 150.30 150.48 150.25 150.25 347.1K
14:43 150.20 150.30 150.20 150.25 39.1K
14:44 150.25 150.32 150.25 150.28 38.7K
14:45 150.28 150.35 150.25 150.25 143.3K
14:46 150.27 150.31 150.20 150.30 45.5K
14:47 150.27 150.29 150.25 150.29 32.4K
14:48 150.26 150.37 150.26 150.36 45.7K
14:49 150.35 150.37 150.35 150.36 22.4K
14:50 150.40 150.40 150.36 150.36 24.8K
14:51 150.36 150.37 150.36 150.37 22.7K
14:52 150.40 150.40 150.36 150.37 38.4K
14:53 150.36 150.40 150.36 150.40 21.4K
14:54 150.40 150.48 150.40 150.43 61.0K
14:55 150.43 150.49 150.43 150.44 29.7K
14:56 150.43 150.50 150.43 150.48 36.9K
14:57 150.46 150.47 150.46 150.47 22.6K
14:58 150.46 150.52 150.46 150.50 85.2K
14:59 150.50 150.62 150.49 150.62 44.8K
15:00 150.64 150.64 150.62 150.63 97.2K
15:01 150.63 150.63 150.61 150.61 101.1K
15:02 150.61 150.62 150.60 150.61 80.0K
15:03 150.60 150.60 150.39 150.39 86.9K
15:04 150.41 150.41 150.29 150.31 35.1K
15:05 150.38 150.38 150.35 150.38 55.7K
15:06 150.32 150.38 150.30 150.35 41.6K
15:07 150.33 150.48 150.32 150.48 97.1K
15:08 150.56 150.57 150.48 150.57 93.5K
15:09 150.54 150.55 150.48 150.48 63.5K
15:10 150.51 150.51 150.49 150.49 38.3K
15:11 150.49 150.57 150.49 150.57 66.7K
15:12 150.57 150.61 150.55 150.60 42.2K
15:13 150.61 150.61 150.60 150.60 33.5K
15:14 150.61 150.62 150.60 150.62 91.2K
15:15 150.64 150.65 150.64 150.64 132.6K
15:16 150.65 150.69 150.64 150.69 83.5K
15:17 150.68 150.73 150.68 150.73 54.6K
15:18 150.73 150.81 150.73 150.81 95.2K
15:19 150.79 150.83 150.79 150.82 58.5K
15:20 150.82 150.82 150.40 150.41 363.5K
15:21 150.35 150.69 150.35 150.64 119.3K
15:22 150.64 150.79 150.63 150.77 75.2K
15:23 150.77 150.77 150.70 150.70 46.8K
15:24 150.71 150.84 150.70 150.82 150.9K
15:25 150.83 150.95 150.82 150.95 97.6K
15:26 150.97 150.97 150.79 150.79 129.0K
15:27 150.81 150.90 150.75 150.75 86.8K
15:28 150.75 150.99 150.75 150.76 114.3K
15:29 150.89 150.89 150.66 150.67 76.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし