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
09:07 149.60 149.60 149.60 149.60 82.6K
09:15 149.77 151.12 149.60 151.12 513.7K
09:16 150.96 151.97 150.96 151.47 1,244.7K
09:17 151.36 151.79 151.18 151.50 561.6K
09:18 151.49 151.60 151.05 151.49 511.6K
09:19 151.35 151.35 150.82 151.16 364.5K
09:20 151.17 151.17 150.60 150.90 498.4K
09:21 150.94 150.94 150.24 150.24 555.8K
09:22 150.16 150.21 149.83 149.95 356.7K
09:23 149.87 150.12 149.77 150.00 199.8K
09:24 149.99 150.37 149.99 150.30 217.7K
09:25 150.29 150.38 150.20 150.29 168.6K
09:26 150.34 150.35 150.11 150.23 117.3K
09:27 150.20 150.32 150.06 150.30 94.9K
09:28 150.30 150.30 150.25 150.29 53.2K
09:29 150.29 150.35 150.29 150.32 195.0K
09:30 150.28 150.71 150.28 150.71 298.7K
09:31 150.80 150.80 150.61 150.64 80.3K
09:32 150.75 151.18 150.74 151.18 207.4K
09:33 151.06 151.16 150.78 150.78 396.5K
09:34 150.89 150.89 150.54 150.54 538.3K
09:35 150.54 150.62 150.02 150.02 479.9K
09:36 149.95 150.30 149.90 149.95 223.5K
09:37 149.98 150.12 149.92 150.00 123.3K
09:38 150.00 150.33 149.95 150.33 73.8K
09:39 150.26 150.38 150.26 150.33 45.3K
09:40 150.30 150.40 150.29 150.40 43.7K
09:41 150.40 150.40 150.25 150.40 110.5K
09:42 150.37 150.68 150.37 150.60 87.4K
09:43 150.60 150.94 150.60 150.94 64.9K
09:44 150.85 150.98 150.83 150.83 98.3K
09:45 150.83 150.91 150.68 150.91 172.6K
09:46 150.90 150.90 150.33 150.46 182.3K
09:47 150.46 150.50 150.35 150.35 88.3K
09:48 150.31 150.39 150.18 150.25 100.3K
09:49 150.21 150.43 150.17 150.42 192.6K
09:50 150.42 150.42 150.15 150.18 95.6K
09:51 150.17 150.17 149.94 150.00 176.3K
09:52 150.01 150.06 149.96 149.99 97.8K
09:53 150.00 150.01 149.99 150.00 106.6K
09:54 150.00 150.01 149.97 149.99 105.5K
09:55 149.99 150.09 149.99 150.03 308.8K
09:56 149.99 150.05 149.98 149.99 108.5K
09:57 150.05 150.05 149.95 149.95 106.2K
09:58 149.95 150.00 149.93 150.00 67.9K
09:59 150.02 150.19 150.02 150.18 33.6K
10:00 150.18 150.23 150.02 150.15 129.4K
10:01 150.17 150.19 150.11 150.19 46.6K
10:02 150.16 150.16 150.13 150.13 39.9K
10:03 150.13 150.24 150.13 150.24 43.3K
10:04 150.18 150.19 150.10 150.10 57.9K
10:05 150.11 150.11 150.09 150.09 43.2K
10:06 150.11 150.11 150.09 150.10 33.6K
10:07 150.10 150.16 150.09 150.14 27.0K
10:08 150.14 150.16 150.13 150.15 42.9K
10:09 150.15 150.16 150.12 150.13 79.6K
10:10 150.13 150.13 150.11 150.11 36.9K
10:11 150.11 150.18 150.10 150.18 41.5K
10:12 150.17 150.39 150.17 150.31 67.6K
10:13 150.16 150.36 150.15 150.36 83.5K
10:14 150.41 150.45 150.34 150.36 58.6K
10:15 150.35 150.39 150.35 150.38 27.1K
10:16 150.37 150.38 150.33 150.33 71.3K
10:17 150.33 150.33 150.21 150.21 60.2K
10:18 150.21 150.25 149.91 149.91 160.3K
10:19 149.93 150.06 149.88 149.89 86.4K
10:20 149.98 149.99 149.80 149.85 91.6K
10:21 149.85 149.94 149.85 149.94 48.7K
10:22 149.93 150.00 149.89 149.95 27.8K
10:23 149.95 150.00 149.94 149.99 43.9K
10:24 149.99 149.99 149.95 149.96 83.9K
10:25 149.96 150.00 149.95 150.00 33.6K
10:26 149.99 150.05 149.98 150.03 75.0K
10:27 150.02 150.04 150.01 150.02 29.8K
10:28 150.01 150.09 150.01 150.09 47.0K
10:29 150.03 150.03 149.98 149.99 43.2K
10:30 150.13 150.13 149.97 149.97 176.3K
10:31 149.96 149.99 149.96 149.99 25.0K
10:32 149.97 150.00 149.97 149.98 36.0K
10:33 149.98 150.00 149.96 150.00 41.9K
10:34 149.97 149.99 149.96 149.99 53.1K
10:35 150.05 150.12 149.99 150.04 42.7K
10:36 149.99 150.00 149.98 149.99 27.0K
10:37 149.98 149.99 149.97 149.99 42.5K
10:38 149.99 150.11 149.99 150.08 47.8K
10:39 150.08 150.14 150.07 150.13 29.8K
10:40 150.12 150.13 150.10 150.13 48.9K
10:41 150.15 150.15 150.10 150.11 31.3K
10:42 150.10 150.12 150.05 150.06 39.8K
10:43 150.03 150.11 150.00 150.10 46.9K
10:44 150.10 150.18 150.02 150.05 42.8K
10:45 150.00 150.08 149.99 150.07 43.8K
10:46 150.07 150.07 150.00 150.00 26.4K
10:47 149.99 150.00 149.98 149.98 15.4K
10:48 149.98 150.00 149.98 150.00 17.8K
10:49 150.00 150.00 149.98 150.00 58.7K
10:50 149.98 150.08 149.98 149.99 39.3K
10:51 150.00 150.00 149.98 149.99 42.8K
10:52 149.97 150.05 149.97 149.99 36.8K
10:53 149.98 150.00 149.98 150.00 28.6K
10:54 150.00 150.00 149.98 149.98 28.5K
10:55 149.99 150.00 149.99 149.99 25.2K
10:56 149.99 150.00 149.99 149.99 44.0K
10:57 149.99 150.00 149.99 150.00 34.5K
10:58 150.00 150.00 149.99 150.00 18.4K
10:59 149.99 150.01 149.99 150.00 44.6K
11:00 150.05 150.05 150.00 150.00 42.6K
11:01 150.00 150.10 150.00 150.05 28.9K
11:02 150.05 150.05 149.99 150.00 63.8K
11:03 150.00 150.01 149.99 150.00 20.0K
11:04 150.00 150.00 149.99 150.00 17.5K
11:05 149.99 150.02 149.99 150.00 49.1K
11:06 149.99 150.00 149.99 150.00 34.2K
11:07 150.02 150.02 149.91 149.91 88.7K
11:08 149.87 150.00 149.87 149.88 51.8K
11:09 149.89 149.91 149.79 149.79 70.5K
11:10 149.72 149.76 149.68 149.76 47.6K
11:11 149.75 149.83 149.73 149.77 18.8K
11:12 149.69 149.75 149.36 149.36 152.6K
11:13 149.33 149.33 149.12 149.12 132.2K
11:14 149.06 149.23 148.85 148.85 146.2K
11:15 148.81 148.99 148.75 148.99 77.0K
11:16 148.99 148.99 148.84 148.85 30.6K
11:17 148.85 148.88 148.55 148.70 58.9K
11:18 148.66 148.75 148.55 148.75 61.2K
11:19 148.67 148.68 148.37 148.37 132.9K
11:20 148.37 148.57 148.37 148.50 55.5K
11:21 148.57 148.60 148.40 148.60 98.5K
11:22 148.55 148.65 148.55 148.65 30.5K
11:23 148.65 148.65 148.45 148.49 36.1K
11:24 148.46 148.51 148.45 148.45 71.9K
11:25 148.48 148.48 148.45 148.46 115.0K
11:26 148.48 148.50 148.05 148.15 186.2K
11:27 148.20 148.22 148.05 148.10 33.9K
11:28 148.10 148.15 148.08 148.15 35.6K
11:29 148.15 148.21 148.09 148.21 48.7K
11:30 148.26 148.37 148.15 148.16 38.8K
11:31 148.12 148.16 147.91 147.98 142.3K
11:32 147.98 148.07 147.98 148.01 45.4K
11:33 148.01 148.05 148.01 148.03 33.8K
11:34 148.04 148.09 148.00 148.02 34.0K
11:35 148.00 148.03 147.91 147.99 47.2K
11:36 147.99 148.00 147.97 147.98 22.2K
11:37 147.99 148.00 147.96 147.98 26.7K
11:38 147.97 148.00 147.97 148.00 23.4K
11:39 147.99 148.16 147.97 147.98 67.6K
11:40 147.97 147.99 147.97 147.99 22.3K
11:41 147.98 148.15 147.97 148.00 109.9K
11:42 147.98 148.09 147.98 148.09 35.5K
11:43 148.06 148.11 148.00 148.00 23.6K
11:44 148.00 148.17 148.00 148.15 40.1K
11:45 148.15 148.50 148.15 148.26 68.0K
11:46 148.26 148.36 148.21 148.23 41.3K
11:47 148.23 148.33 148.18 148.31 32.8K
11:48 148.26 148.38 148.24 148.26 72.9K
11:49 148.42 148.47 148.25 148.32 53.4K
11:50 148.31 148.38 148.31 148.36 27.6K
11:51 148.50 148.51 148.44 148.44 112.7K
11:52 148.43 148.50 148.40 148.45 37.4K
11:53 148.48 148.50 148.45 148.49 36.4K
11:54 148.50 148.50 148.41 148.41 60.9K
11:55 148.41 148.44 148.41 148.43 19.2K
11:56 148.43 148.50 148.40 148.46 31.4K
11:57 148.45 148.50 148.40 148.47 26.3K
11:58 148.45 148.48 148.34 148.40 62.4K
11:59 148.50 148.50 148.37 148.37 21.5K
12:00 148.37 148.42 148.32 148.36 59.7K
12:01 148.35 148.35 148.23 148.26 49.9K
12:02 148.30 148.33 148.20 148.27 50.8K
12:03 148.21 148.22 148.20 148.21 28.1K
12:04 148.20 148.25 148.20 148.24 37.9K
12:05 148.22 148.31 148.21 148.24 18.8K
12:06 148.24 148.24 148.18 148.18 48.5K
12:07 148.12 148.22 148.10 148.11 36.6K
12:08 148.10 148.11 148.06 148.07 21.2K
12:09 148.07 148.07 148.02 148.02 24.8K
12:10 148.02 148.10 148.01 148.02 38.3K
12:11 148.02 148.03 147.70 147.90 247.8K
12:12 147.84 147.84 147.73 147.76 23.2K
12:13 147.75 147.75 147.60 147.60 51.5K
12:14 147.70 147.71 147.67 147.71 26.6K
12:15 147.70 147.81 147.70 147.71 42.7K
12:16 147.70 147.82 147.70 147.82 23.8K
12:17 147.74 147.77 147.70 147.72 59.8K
12:18 147.72 147.75 147.64 147.64 32.5K
12:19 147.64 147.68 147.38 147.41 223.4K
12:20 147.41 147.45 147.28 147.34 72.1K
12:21 147.33 147.53 147.31 147.50 169.8K
12:22 147.53 147.53 147.46 147.49 56.1K
12:23 147.45 147.52 147.45 147.52 25.1K
12:24 147.50 147.56 147.42 147.47 25.1K
12:25 147.44 147.55 147.44 147.48 33.4K
12:26 147.47 147.49 147.45 147.49 23.4K
12:27 147.47 147.59 147.45 147.50 38.6K
12:28 147.56 147.58 147.50 147.51 26.5K
12:29 147.50 147.57 147.50 147.57 33.1K
12:30 147.52 147.55 147.45 147.46 21.3K
12:31 147.44 147.51 147.42 147.43 24.9K
12:32 147.45 147.45 147.33 147.33 38.5K
12:33 147.32 147.33 147.11 147.25 105.8K
12:34 147.18 147.18 147.00 147.00 150.8K
12:35 146.97 146.97 146.73 146.73 85.3K
12:36 146.70 146.86 146.70 146.80 46.0K
12:37 146.71 146.80 146.71 146.75 27.8K
12:38 146.75 146.75 146.67 146.71 105.8K
12:39 146.68 146.74 146.65 146.66 36.6K
12:40 146.70 146.74 146.65 146.70 37.9K
12:41 146.70 146.79 146.51 146.54 57.0K
12:42 146.55 146.63 146.53 146.56 38.6K
12:43 146.59 146.95 146.59 146.95 51.7K
12:44 146.87 146.95 146.79 146.95 76.6K
12:45 147.00 147.03 146.94 146.98 63.0K
12:46 146.98 147.00 146.84 146.90 57.2K
12:47 146.91 146.97 146.85 146.97 55.2K
12:48 146.96 146.97 146.96 146.96 24.0K
12:49 146.96 146.96 146.91 146.91 42.5K
12:50 146.91 147.05 146.91 147.05 40.3K
12:51 147.06 147.06 146.95 147.00 41.6K
12:52 146.98 147.18 146.97 147.17 32.6K
12:53 147.20 147.56 147.20 147.56 72.5K
12:54 147.56 147.56 147.26 147.42 75.6K
12:55 147.38 147.51 147.28 147.28 66.7K
12:56 147.34 147.34 147.28 147.31 20.1K
12:57 147.31 147.36 147.25 147.28 43.3K
12:58 147.38 147.40 147.33 147.38 28.7K
12:59 147.38 147.44 147.38 147.43 27.5K
13:00 147.43 147.45 147.43 147.44 31.4K
13:01 147.45 147.50 147.45 147.47 77.9K
13:02 147.47 147.48 147.17 147.29 70.2K
13:03 147.21 147.29 147.18 147.28 23.7K
13:04 147.28 147.36 147.22 147.36 55.9K
13:05 147.36 147.39 147.36 147.36 22.3K
13:06 147.40 147.40 147.36 147.39 23.1K
13:07 147.39 147.65 147.39 147.52 61.8K
13:08 147.53 147.69 147.52 147.57 50.2K
13:09 147.57 147.66 147.57 147.63 28.8K
13:10 147.62 147.80 147.62 147.71 59.8K
13:11 147.76 147.85 147.72 147.84 83.6K
13:12 147.85 147.90 147.76 147.83 47.2K
13:13 147.79 147.89 147.77 147.86 38.1K
13:14 147.86 147.87 147.86 147.86 35.3K
13:15 147.92 147.92 147.78 147.82 67.1K
13:16 147.84 147.85 147.83 147.83 33.7K
13:17 147.94 148.04 147.90 147.93 111.3K
13:18 147.92 147.96 147.80 147.96 64.4K
13:19 147.98 148.05 147.93 147.93 42.2K
13:20 147.91 147.98 147.91 147.98 33.2K
13:21 147.98 148.01 147.92 147.94 45.4K
13:22 147.96 147.96 147.94 147.95 54.7K
13:23 147.90 147.96 147.74 147.74 68.9K
13:24 147.86 147.89 147.82 147.82 56.6K
13:25 147.87 147.88 147.83 147.87 24.0K
13:26 147.88 147.94 147.88 147.92 30.5K
13:27 147.92 148.10 147.92 148.00 58.7K
13:28 147.98 148.00 147.90 147.93 53.0K
13:29 147.94 147.95 147.86 147.86 34.6K
13:30 147.87 147.96 147.78 147.96 73.8K
13:31 147.95 147.96 147.93 147.93 27.3K
13:32 147.93 147.97 147.93 147.96 21.4K
13:33 147.96 148.06 147.96 147.96 52.1K
13:34 147.98 148.08 147.96 148.08 31.4K
13:35 148.02 148.03 147.95 148.00 58.4K
13:36 148.00 148.02 148.00 148.00 30.9K
13:37 148.00 148.11 148.00 148.07 36.5K
13:38 148.09 148.32 148.08 148.31 57.4K
13:39 148.32 148.43 148.30 148.35 104.3K
13:40 148.30 148.36 148.24 148.36 28.5K
13:41 148.37 148.47 148.37 148.45 48.5K
13:42 148.45 148.49 148.44 148.45 46.1K
13:43 148.45 148.47 148.45 148.46 40.7K
13:44 148.47 148.70 148.47 148.70 111.4K
13:45 148.70 148.74 148.63 148.70 73.6K
13:46 148.71 148.82 148.66 148.75 64.9K
13:47 148.75 148.82 148.75 148.80 33.5K
13:48 148.80 148.80 148.59 148.59 119.0K
13:49 148.75 148.75 148.66 148.68 64.3K
13:50 148.68 148.75 148.68 148.72 54.9K
13:51 148.73 148.73 148.72 148.72 32.0K
13:52 148.72 148.98 148.72 148.85 171.0K
13:53 148.84 148.84 148.73 148.80 67.9K
13:54 148.79 148.81 148.71 148.73 31.9K
13:55 148.73 148.73 148.61 148.62 100.2K
13:56 148.62 148.65 148.53 148.56 82.9K
13:57 148.53 148.63 148.53 148.56 54.4K
13:58 148.58 148.58 148.43 148.50 57.5K
13:59 148.51 148.57 148.50 148.57 37.7K
14:00 148.57 148.60 148.57 148.58 23.4K
14:01 148.58 148.65 148.58 148.65 25.2K
14:02 148.64 148.73 148.64 148.72 24.4K
14:03 148.72 148.81 148.72 148.80 55.5K
14:04 148.81 148.84 148.72 148.81 46.6K
14:05 148.82 148.83 148.81 148.82 21.0K
14:06 148.82 148.98 148.82 148.95 96.1K
14:07 148.94 149.00 148.94 148.94 75.4K
14:08 148.97 149.00 148.90 148.91 69.6K
14:09 148.91 148.94 148.76 148.81 148.2K
14:10 148.81 148.84 148.76 148.83 45.0K
14:11 148.78 149.01 148.78 149.01 87.3K
14:12 148.96 149.02 148.94 149.02 240.8K
14:13 149.00 149.14 148.99 149.05 466.5K
14:14 149.06 149.06 149.00 149.00 91.6K
14:15 149.00 149.04 149.00 149.00 134.3K
14:16 148.98 148.98 148.67 148.67 150.0K
14:17 148.70 148.83 148.66 148.83 54.5K
14:18 148.82 148.85 148.82 148.84 35.9K
14:19 148.84 148.90 148.84 148.89 31.9K
14:20 148.90 148.94 148.87 148.87 59.1K
14:21 148.88 148.88 148.80 148.84 50.8K
14:22 148.87 148.93 148.87 148.88 26.9K
14:23 148.89 148.97 148.89 148.97 35.0K
14:24 149.02 149.22 148.98 149.22 185.2K
14:25 149.32 149.32 148.98 148.98 128.0K
14:26 148.90 148.96 148.80 148.96 86.2K
14:27 148.96 149.60 148.96 149.60 225.6K
14:28 149.75 149.83 149.49 149.80 203.6K
14:29 149.77 149.77 149.58 149.62 486.7K
14:30 149.65 150.00 149.65 149.99 236.3K
14:31 149.99 150.11 149.82 149.96 769.4K
14:32 149.96 149.99 149.86 149.90 226.5K
14:33 149.95 150.01 149.86 149.98 429.3K
14:34 149.99 150.16 149.99 150.09 254.2K
14:35 149.97 150.01 149.94 150.00 314.5K
14:36 150.04 150.09 149.97 149.98 309.7K
14:37 150.00 150.08 149.99 150.06 174.0K
14:38 150.00 150.15 149.99 150.06 311.9K
14:39 150.24 150.47 150.24 150.47 405.4K
14:40 150.47 150.57 150.47 150.50 256.5K
14:41 150.49 150.55 150.25 150.33 412.5K
14:42 150.36 150.50 150.35 150.49 182.6K
14:43 150.50 150.56 150.47 150.56 192.0K
14:44 150.56 150.56 150.37 150.37 234.9K
14:45 150.37 150.76 150.37 150.76 379.0K
14:46 150.70 150.80 150.70 150.80 171.3K
14:47 150.80 150.80 150.40 150.44 501.1K
14:48 150.47 150.50 149.77 149.91 554.4K
14:49 149.94 150.26 149.88 149.97 354.8K
14:50 150.02 150.27 149.96 150.27 197.0K
14:51 150.13 150.41 150.00 150.06 380.7K
14:52 150.02 150.30 150.02 150.26 162.6K
14:53 150.30 150.55 150.27 150.41 225.0K
14:54 150.41 150.68 150.41 150.64 199.4K
14:55 150.70 150.89 150.70 150.75 341.8K
14:56 150.75 150.82 150.35 150.35 340.2K
14:57 150.43 150.43 150.25 150.33 205.7K
14:58 150.33 150.56 150.33 150.38 202.4K
14:59 150.35 150.35 149.90 149.90 322.3K
15:00 149.89 151.50 149.30 151.50 12,445.0K
15:01 151.41 151.85 151.23 151.30 11,476.5K
15:02 151.21 151.65 151.21 151.51 5,134.1K
15:03 151.64 151.84 151.53 151.53 6,865.0K
15:04 151.52 151.59 151.42 151.44 9,086.5K
15:05 151.43 152.93 151.42 152.93 7,417.4K
15:06 152.94 154.56 152.76 154.56 8,405.7K
15:07 154.73 157.55 154.73 157.26 11,876.2K
15:08 156.83 157.50 156.39 157.13 10,338.0K
15:09 157.07 157.07 155.43 155.96 10,441.3K
15:10 156.39 157.01 156.26 156.59 7,010.4K
15:11 156.59 157.00 155.66 156.94 10,695.8K
15:12 156.87 157.29 156.70 157.26 9,457.5K
15:13 157.30 157.39 156.42 156.42 8,929.0K
15:14 156.43 156.43 154.59 154.59 10,322.9K
15:15 154.57 155.48 154.55 155.14 11,186.3K
15:16 154.93 154.94 154.41 154.70 9,799.4K
15:17 154.83 154.83 151.81 152.13 11,884.5K
15:18 151.26 152.17 151.24 151.74 12,494.4K
15:19 151.60 151.78 149.93 149.93 11,512.2K
15:20 149.86 151.03 149.86 150.85 12,086.4K
15:21 151.39 151.81 150.78 151.23 5,948.9K
15:22 151.11 153.00 151.00 151.69 8,327.8K
15:23 151.71 151.96 151.01 151.01 9,496.1K
15:24 151.01 152.19 151.01 152.19 13,871.9K
15:25 152.25 152.71 151.60 152.02 17,429.6K
15:26 152.02 152.02 150.58 150.58 4,985.2K
15:27 150.35 150.35 149.49 149.90 8,427.7K
15:28 149.81 150.90 149.61 150.64 3,153.8K
15:29 150.75 153.14 150.75 153.14 1,578.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし