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
09:07 150.00 150.00 150.00 150.00 64.5K
09:15 150.00 150.43 149.46 150.43 299.8K
09:16 150.59 150.67 150.01 150.07 111.1K
09:17 150.10 150.10 149.50 149.59 125.2K
09:18 149.53 149.73 149.25 149.73 109.4K
09:19 149.76 149.77 149.53 149.60 58.0K
09:20 149.81 149.94 149.68 149.68 113.0K
09:21 149.64 149.66 149.46 149.66 96.8K
09:22 149.63 149.79 149.57 149.57 63.5K
09:23 149.59 149.75 149.58 149.75 37.5K
09:24 149.60 149.79 149.50 149.58 75.2K
09:25 149.68 149.68 149.31 149.31 37.4K
09:26 149.10 149.29 149.10 149.28 112.0K
09:27 149.33 149.51 149.28 149.28 64.4K
09:28 149.25 149.33 149.17 149.27 74.8K
09:29 149.23 149.32 149.21 149.32 58.1K
09:30 149.31 149.35 149.26 149.27 47.3K
09:31 149.23 149.66 149.15 149.66 81.2K
09:32 149.70 149.76 149.66 149.66 48.2K
09:33 149.66 149.85 149.66 149.76 31.1K
09:34 149.76 149.82 149.74 149.79 5.0K
09:35 149.74 149.79 149.69 149.71 18.7K
09:36 149.70 149.71 149.65 149.65 13.8K
09:37 149.62 149.65 149.60 149.65 13.1K
09:38 149.65 149.65 149.57 149.59 17.5K
09:39 149.60 149.60 149.55 149.56 17.0K
09:40 149.56 149.60 149.55 149.55 12.6K
09:41 149.60 149.60 149.52 149.55 12.9K
09:42 149.60 149.68 149.56 149.59 13.9K
09:43 149.66 149.67 149.58 149.65 8.1K
09:44 149.65 149.65 149.43 149.43 22.8K
09:45 149.40 149.45 149.37 149.37 8.2K
09:46 149.37 149.38 149.35 149.38 10.5K
09:47 149.38 149.38 149.30 149.30 28.1K
09:48 149.30 149.63 149.23 149.45 37.6K
09:49 149.44 149.44 149.28 149.28 23.0K
09:50 149.34 149.37 149.28 149.33 22.5K
09:51 149.27 149.35 149.27 149.35 13.4K
09:52 149.33 149.63 149.33 149.57 31.9K
09:53 149.57 149.65 149.50 149.60 33.3K
09:54 149.65 149.65 149.59 149.59 19.1K
09:55 149.58 149.72 149.54 149.60 51.4K
09:56 149.68 149.68 149.51 149.51 7.6K
09:57 149.52 149.56 149.50 149.50 5.4K
09:58 149.50 149.54 149.50 149.52 30.6K
09:59 149.52 149.52 149.40 149.48 10.4K
10:00 149.40 149.40 149.35 149.35 34.5K
10:01 149.35 149.35 149.30 149.34 8.1K
10:02 149.31 149.51 149.07 149.44 124.8K
10:03 149.44 149.44 149.31 149.38 9.8K
10:04 149.35 149.41 149.33 149.39 25.0K
10:05 149.38 149.38 149.32 149.33 7.7K
10:06 149.33 149.34 149.27 149.34 86.8K
10:07 149.34 149.50 149.34 149.50 13.5K
10:08 149.50 149.53 149.46 149.50 8.2K
10:09 149.46 149.57 149.46 149.54 27.7K
10:10 149.55 149.55 149.53 149.55 3.1K
10:11 149.55 149.55 149.51 149.53 3.6K
10:12 149.52 149.55 149.26 149.30 48.4K
10:13 149.31 149.35 149.16 149.24 28.3K
10:14 149.24 149.24 149.18 149.20 9.1K
10:15 149.17 149.17 149.15 149.17 13.9K
10:16 149.17 149.24 149.10 149.24 26.6K
10:17 149.31 149.37 149.30 149.36 10.7K
10:18 149.35 149.37 149.30 149.36 10.8K
10:19 149.36 149.36 149.27 149.27 7.0K
10:20 149.24 149.24 149.19 149.21 6.0K
10:21 149.21 149.21 149.17 149.19 9.4K
10:22 149.20 149.20 149.10 149.10 16.5K
10:23 149.10 149.13 149.10 149.12 7.5K
10:24 149.12 149.13 149.11 149.11 22.4K
10:25 149.11 149.16 149.10 149.16 41.9K
10:26 149.14 149.19 149.09 149.09 10.1K
10:27 149.09 149.18 149.07 149.14 4.1K
10:28 149.14 149.26 149.14 149.26 6.6K
10:29 149.24 149.24 149.18 149.20 4.3K
10:30 149.20 149.20 149.04 149.04 9.9K
10:31 149.04 149.07 149.02 149.03 6.4K
10:32 149.02 149.25 149.02 149.24 24.2K
10:33 149.28 149.28 149.24 149.24 8.5K
10:34 149.24 149.28 149.22 149.28 6.6K
10:35 149.28 149.49 149.28 149.49 17.7K
10:36 149.35 149.40 149.33 149.40 5.6K
10:37 149.35 149.39 149.30 149.37 3.0K
10:38 149.37 149.37 149.30 149.33 2.8K
10:39 149.33 149.33 149.26 149.27 21.5K
10:40 149.27 149.27 149.26 149.26 3.1K
10:41 149.26 149.27 149.26 149.26 10.5K
10:42 149.25 149.25 149.20 149.22 3.6K
10:43 149.20 149.22 149.20 149.21 6.1K
10:44 149.22 149.24 149.20 149.24 15.2K
10:45 149.36 149.65 149.36 149.65 21.2K
10:46 149.63 149.70 149.63 149.68 12.0K
10:47 149.72 149.80 149.70 149.78 15.8K
10:48 149.78 149.86 149.75 149.80 32.0K
10:49 149.82 149.84 149.77 149.80 7.1K
10:50 149.80 149.80 149.73 149.80 25.7K
10:51 149.70 149.79 149.70 149.76 14.6K
10:52 149.74 149.74 149.70 149.73 4.9K
10:53 149.72 149.73 149.70 149.70 14.8K
10:54 149.68 149.70 149.64 149.69 33.6K
10:55 149.64 149.73 149.64 149.66 6.8K
10:56 149.69 149.69 149.65 149.65 8.3K
10:57 149.68 149.68 149.64 149.67 15.5K
10:58 149.65 149.69 149.63 149.68 13.3K
10:59 149.69 149.70 149.68 149.70 11.2K
11:00 149.70 149.70 149.63 149.66 7.6K
11:01 149.66 149.66 149.60 149.65 9.9K
11:02 149.65 149.66 149.61 149.65 5.6K
11:03 149.61 149.70 149.61 149.63 5.4K
11:04 149.63 149.66 149.60 149.65 6.8K
11:05 149.65 149.65 149.59 149.61 6.1K
11:06 149.63 149.63 149.56 149.56 6.0K
11:07 149.57 149.65 149.57 149.65 14.8K
11:08 149.64 149.64 149.53 149.53 15.1K
11:09 149.60 149.61 149.55 149.60 5.1K
11:10 149.57 149.57 149.50 149.54 8.6K
11:11 149.55 149.66 149.50 149.65 32.4K
11:12 149.59 149.65 149.59 149.61 3.8K
11:13 149.64 149.64 149.59 149.63 3.5K
11:14 149.60 149.60 149.58 149.60 8.0K
11:15 149.60 149.60 149.55 149.60 6.3K
11:16 149.60 149.60 149.52 149.60 8.2K
11:17 149.59 149.60 149.54 149.60 8.8K
11:18 149.58 149.60 149.58 149.59 4.1K
11:19 149.60 149.60 149.55 149.55 7.0K
11:20 149.55 149.69 149.50 149.69 48.6K
11:21 149.69 149.71 149.67 149.67 6.7K
11:22 149.67 149.68 149.65 149.65 5.6K
11:23 149.62 149.65 149.57 149.62 7.0K
11:24 149.54 149.59 149.54 149.57 6.3K
11:25 149.57 149.57 149.55 149.56 6.6K
11:26 149.55 149.59 149.54 149.56 17.4K
11:27 149.61 149.63 149.53 149.55 6.2K
11:28 149.60 149.60 149.59 149.60 3.6K
11:29 149.60 149.60 149.54 149.58 4.9K
11:30 149.54 149.58 149.54 149.58 5.5K
11:31 149.57 149.58 149.56 149.56 3.1K
11:32 149.55 149.55 149.51 149.55 8.8K
11:33 149.53 149.54 149.40 149.40 23.7K
11:34 149.48 149.48 149.41 149.41 21.6K
11:35 149.43 149.54 149.43 149.54 7.4K
11:36 149.60 149.60 149.46 149.55 17.1K
11:37 149.55 149.60 149.48 149.60 5.6K
11:38 149.65 149.89 149.63 149.63 87.5K
11:39 149.72 149.80 149.72 149.78 8.9K
11:40 149.78 149.79 149.77 149.79 4.5K
11:41 149.72 149.78 149.69 149.71 8.4K
11:42 149.76 149.76 149.71 149.73 5.3K
11:43 149.73 149.73 149.71 149.71 3.5K
11:44 149.72 149.72 149.71 149.71 5.5K
11:45 149.70 149.80 149.70 149.77 30.3K
11:46 149.77 149.77 149.70 149.73 9.8K
11:47 149.73 149.74 149.69 149.69 18.7K
11:48 149.69 149.69 149.65 149.65 7.7K
11:49 149.67 149.67 149.64 149.65 3.6K
11:50 149.64 149.64 149.52 149.57 12.1K
11:51 149.57 149.57 149.46 149.50 48.6K
11:52 149.46 149.49 149.46 149.47 8.2K
11:53 149.47 149.54 149.46 149.52 63.6K
11:54 149.52 149.52 149.35 149.39 17.8K
11:55 149.39 149.40 149.32 149.36 13.0K
11:56 149.35 149.35 149.29 149.30 15.6K
11:57 149.29 149.35 149.29 149.29 12.6K
11:58 149.35 149.35 149.33 149.35 6.6K
11:59 149.31 149.35 149.29 149.35 18.8K
12:00 149.35 149.42 149.35 149.40 42.4K
12:01 149.40 149.40 149.35 149.36 9.1K
12:02 149.40 149.50 149.36 149.50 34.4K
12:03 149.50 149.50 149.49 149.50 10.5K
12:04 149.49 149.50 149.49 149.50 5.4K
12:05 149.49 149.62 149.49 149.62 17.2K
12:06 149.61 149.65 149.61 149.65 5.6K
12:07 149.65 149.65 149.61 149.65 28.0K
12:08 149.63 149.85 149.61 149.85 28.0K
12:09 149.85 149.85 149.82 149.84 21.7K
12:10 149.84 149.85 149.84 149.84 8.6K
12:11 149.85 149.85 149.76 149.82 10.7K
12:12 149.83 149.83 149.82 149.82 6.9K
12:13 149.83 149.83 149.82 149.83 9.9K
12:14 149.83 149.83 149.82 149.83 6.2K
12:15 149.83 149.83 149.82 149.82 3.8K
12:16 149.83 149.83 149.81 149.83 37.0K
12:17 149.83 149.83 149.82 149.83 5.9K
12:18 149.83 149.83 149.80 149.81 12.4K
12:19 149.80 149.83 149.80 149.83 6.8K
12:20 149.82 149.85 149.82 149.83 5.1K
12:21 149.83 149.83 149.82 149.83 7.0K
12:22 149.82 149.83 149.82 149.83 10.7K
12:23 149.83 149.83 149.81 149.82 10.6K
12:24 149.81 149.82 149.77 149.78 9.0K
12:25 149.80 149.80 149.79 149.80 5.7K
12:26 149.79 149.80 149.78 149.79 10.9K
12:27 149.80 149.80 149.71 149.75 15.3K
12:28 149.75 149.76 149.73 149.76 10.0K
12:29 149.75 149.76 149.75 149.76 4.4K
12:30 149.76 149.76 149.61 149.65 18.1K
12:31 149.62 149.65 149.57 149.65 20.2K
12:32 149.65 149.75 149.64 149.75 15.2K
12:33 149.75 149.75 149.64 149.67 9.0K
12:34 149.66 149.67 149.66 149.66 1.3K
12:35 149.66 149.67 149.64 149.66 5.6K
12:36 149.66 149.67 149.65 149.66 4.2K
12:37 149.67 149.67 149.66 149.66 4.3K
12:38 149.66 149.67 149.66 149.66 3.6K
12:39 149.67 149.67 149.66 149.67 3.9K
12:40 149.67 149.67 149.66 149.67 2.4K
12:41 149.66 149.67 149.66 149.66 4.5K
12:42 149.66 149.66 149.50 149.56 19.5K
12:43 149.52 149.52 149.42 149.45 25.9K
12:44 149.46 149.48 149.45 149.47 3.6K
12:45 149.48 149.48 149.47 149.48 3.0K
12:46 149.48 149.48 149.47 149.47 12.1K
12:47 149.47 149.48 149.40 149.42 13.6K
12:48 149.40 149.48 149.40 149.48 20.3K
12:49 149.45 149.45 149.01 149.18 104.5K
12:50 149.20 149.20 149.10 149.11 76.3K
12:51 149.10 149.12 149.05 149.12 25.5K
12:52 149.10 149.20 149.10 149.20 21.0K
12:53 149.18 149.19 149.18 149.18 5.2K
12:54 149.18 149.35 149.18 149.23 12.5K
12:55 149.22 149.36 149.21 149.25 25.0K
12:56 149.25 149.31 149.23 149.30 8.3K
12:57 149.29 149.30 149.27 149.29 1.3K
12:58 149.30 149.35 149.30 149.30 6.3K
12:59 149.31 149.31 149.10 149.11 47.2K
13:00 149.11 149.23 149.10 149.15 22.8K
13:01 149.23 149.23 149.16 149.23 1.8K
13:02 149.22 149.22 149.18 149.20 1.5K
13:03 149.19 149.23 149.18 149.23 10.3K
13:04 149.22 149.22 149.11 149.13 20.8K
13:05 149.13 149.24 149.12 149.18 53.5K
13:06 149.17 149.33 149.15 149.24 14.9K
13:07 149.15 149.18 149.12 149.14 6.4K
13:08 149.12 149.15 149.00 149.00 110.2K
13:09 149.00 149.03 148.96 149.00 73.3K
13:10 148.95 149.00 148.94 149.00 115.3K
13:11 149.00 149.00 148.99 149.00 112.9K
13:12 149.14 149.14 149.05 149.07 79.3K
13:13 149.08 149.09 149.06 149.08 17.7K
13:14 149.08 149.09 149.03 149.05 7.3K
13:15 149.04 149.05 149.04 149.04 2.2K
13:16 149.05 149.05 149.04 149.05 5.2K
13:17 149.04 149.20 149.04 149.13 13.5K
13:18 149.16 149.16 149.05 149.05 7.4K
13:19 149.06 149.10 149.06 149.10 3.0K
13:20 149.09 149.09 149.07 149.07 5.9K
13:21 149.08 149.10 149.07 149.07 8.7K
13:22 149.10 149.10 149.07 149.09 3.3K
13:23 149.09 149.09 149.08 149.09 7.3K
13:24 149.08 149.09 149.07 149.07 4.6K
13:25 149.08 149.09 148.98 148.99 17.1K
13:26 148.99 148.99 148.86 148.92 22.8K
13:27 148.91 148.92 148.87 148.89 12.1K
13:28 148.90 148.91 148.89 148.90 6.8K
13:29 148.89 148.95 148.89 148.91 4.2K
13:30 148.94 148.95 148.91 148.91 6.5K
13:31 148.92 148.94 148.92 148.94 11.6K
13:32 148.95 149.00 148.94 148.97 18.5K
13:33 148.96 149.00 148.96 148.99 3.6K
13:34 148.98 148.99 148.98 148.99 1.1K
13:35 148.99 149.00 148.98 148.99 6.0K
13:36 148.99 149.00 148.99 149.00 16.8K
13:37 148.99 149.00 148.99 148.99 6.5K
13:38 149.00 149.00 148.99 149.00 5.9K
13:39 148.99 148.99 148.95 148.96 27.5K
13:40 148.96 148.97 148.95 148.95 3.3K
13:41 148.96 148.96 148.79 148.83 91.3K
13:42 148.84 148.84 148.77 148.83 9.9K
13:43 148.82 148.83 148.80 148.80 10.8K
13:44 148.80 148.80 148.70 148.71 7.7K
13:45 148.73 148.79 148.70 148.75 35.7K
13:46 148.79 148.85 148.79 148.85 13.2K
13:47 148.85 148.99 148.83 148.93 15.7K
13:48 148.93 148.93 148.84 148.85 7.4K
13:49 148.85 148.93 148.85 148.93 8.1K
13:50 148.92 148.92 148.86 148.89 8.2K
13:51 148.86 148.90 148.85 148.85 8.3K
13:52 148.88 148.89 148.85 148.89 4.6K
13:53 148.88 148.89 148.85 148.85 10.5K
13:54 148.86 148.86 148.85 148.86 6.9K
13:55 148.86 148.89 148.86 148.89 7.0K
13:56 148.86 148.89 148.84 148.87 9.1K
13:57 148.86 148.87 148.85 148.86 5.9K
13:58 148.87 148.87 148.86 148.87 6.5K
13:59 148.87 148.87 148.86 148.86 3.0K
14:00 148.87 148.87 148.86 148.87 4.1K
14:01 148.87 148.88 148.86 148.88 4.1K
14:02 148.87 148.88 148.87 148.88 2.5K
14:03 148.87 148.99 148.87 148.99 15.2K
14:04 148.99 148.99 148.91 148.91 6.7K
14:05 148.91 148.99 148.91 148.97 11.5K
14:06 148.97 149.00 148.93 148.99 12.0K
14:07 148.99 149.00 148.98 149.00 5.5K
14:08 149.00 149.00 148.99 149.00 47.0K
14:09 149.00 149.10 149.00 149.09 103.9K
14:10 149.07 149.09 149.05 149.07 14.6K
14:11 149.07 149.07 149.06 149.07 3.4K
14:12 149.06 149.07 149.05 149.06 8.0K
14:13 149.06 149.08 149.04 149.04 15.7K
14:14 149.02 149.05 149.02 149.02 12.8K
14:15 149.03 149.03 149.01 149.01 13.3K
14:16 149.01 149.02 149.01 149.01 15.3K
14:17 149.02 149.36 149.01 149.36 22.8K
14:18 149.33 149.40 149.31 149.40 10.2K
14:19 149.38 149.39 149.32 149.39 11.4K
14:20 149.39 149.45 149.32 149.40 11.2K
14:21 149.33 149.40 149.15 149.15 20.7K
14:22 149.15 149.23 149.15 149.17 13.2K
14:23 149.18 149.30 149.16 149.25 26.0K
14:24 149.23 149.40 149.23 149.35 14.5K
14:25 149.36 149.36 149.18 149.18 23.9K
14:26 149.18 149.20 149.15 149.17 13.0K
14:27 149.17 149.25 149.17 149.19 11.6K
14:28 149.17 149.25 149.16 149.24 13.0K
14:29 149.23 149.24 149.20 149.21 8.1K
14:30 149.20 149.25 149.20 149.21 27.8K
14:31 149.21 149.34 149.21 149.34 18.3K
14:32 149.33 149.43 149.33 149.38 10.3K
14:33 149.38 149.43 149.30 149.30 58.4K
14:34 149.27 149.27 149.04 149.04 31.3K
14:35 149.04 149.18 149.04 149.12 52.3K
14:36 149.12 149.25 149.11 149.22 12.1K
14:37 149.15 149.25 149.15 149.16 10.8K
14:38 149.18 149.26 149.16 149.17 13.9K
14:39 149.15 149.23 149.06 149.06 38.9K
14:40 149.05 149.20 149.04 149.17 16.4K
14:41 149.17 149.17 149.13 149.13 11.3K
14:42 149.14 149.14 149.08 149.10 16.8K
14:43 149.10 149.10 149.00 149.00 23.2K
14:44 148.94 149.03 148.94 149.00 156.6K
14:45 149.00 149.03 148.99 148.99 158.1K
14:46 148.99 149.19 148.99 149.18 174.3K
14:47 149.15 149.21 149.06 149.13 210.9K
14:48 149.19 149.19 149.11 149.13 39.1K
14:49 149.18 149.28 149.15 149.28 9.9K
14:50 149.29 149.29 149.14 149.15 27.6K
14:51 149.14 149.19 149.06 149.06 20.4K
14:52 149.10 149.16 149.10 149.13 22.7K
14:53 149.10 149.40 149.06 149.40 45.6K
14:54 149.44 149.44 149.35 149.43 92.5K
14:55 149.36 149.51 149.36 149.42 96.6K
14:56 149.45 149.49 149.36 149.40 56.9K
14:57 149.42 149.55 149.42 149.49 58.4K
14:58 149.50 149.81 149.48 149.81 118.9K
14:59 149.80 149.83 149.72 149.76 95.7K
15:00 149.74 149.74 149.40 149.50 61.8K
15:01 149.45 149.50 149.40 149.43 42.1K
15:02 149.44 149.44 149.36 149.37 33.2K
15:03 149.39 149.39 149.23 149.23 46.0K
15:04 149.32 149.32 149.11 149.11 107.3K
15:05 149.11 149.17 149.11 149.15 96.2K
15:06 149.15 149.31 149.15 149.23 62.5K
15:07 149.24 149.32 149.24 149.25 32.8K
15:08 149.26 149.28 149.24 149.25 60.8K
15:09 149.25 149.25 149.16 149.16 65.9K
15:10 149.15 149.25 149.11 149.19 93.9K
15:11 149.18 149.19 149.17 149.19 50.2K
15:12 149.19 149.24 149.18 149.23 49.3K
15:13 149.25 149.30 149.25 149.30 75.0K
15:14 149.31 149.45 149.31 149.34 82.3K
15:15 149.35 149.40 149.27 149.40 126.2K
15:16 149.35 149.35 149.10 149.10 91.6K
15:17 149.08 149.10 148.97 148.97 78.2K
15:18 148.76 148.89 148.75 148.89 280.9K
15:19 149.07 149.28 148.91 149.00 207.2K
15:20 149.07 149.08 148.95 149.04 264.4K
15:21 149.06 149.20 149.06 149.20 146.9K
15:22 149.20 149.21 148.96 148.96 316.9K
15:23 148.96 148.96 148.88 148.88 57.1K
15:24 148.86 149.00 148.80 149.00 189.7K
15:25 149.00 149.00 148.99 149.00 96.8K
15:26 148.99 149.00 148.99 148.99 50.7K
15:27 148.99 149.09 148.99 149.06 223.5K
15:28 148.95 149.06 148.95 149.00 171.1K
15:29 148.99 149.10 148.76 149.10 265.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし