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
09:07 146.60 146.60 146.60 146.60 50.5K
09:15 146.60 146.60 146.23 146.51 197.0K
09:16 146.35 146.35 145.85 146.07 103.9K
09:17 145.94 145.94 145.45 145.48 129.1K
09:18 145.43 145.57 145.43 145.55 77.2K
09:19 145.39 145.42 145.32 145.35 141.1K
09:20 145.28 145.34 145.16 145.20 120.3K
09:21 145.20 145.20 144.95 145.00 123.4K
09:22 145.04 145.13 145.00 145.04 41.0K
09:23 145.07 145.10 144.91 145.10 60.8K
09:24 145.00 145.32 145.00 145.32 34.5K
09:25 145.26 145.63 145.26 145.59 59.7K
09:26 145.58 145.77 145.57 145.75 172.3K
09:27 145.75 145.80 145.45 145.51 99.6K
09:28 145.60 145.69 145.57 145.64 84.7K
09:29 145.55 145.55 145.50 145.51 28.8K
09:30 145.50 145.57 145.40 145.40 34.1K
09:31 145.38 145.38 145.16 145.18 29.1K
09:32 145.11 145.31 145.11 145.31 21.3K
09:33 145.23 145.43 145.23 145.43 22.1K
09:34 145.41 145.50 145.41 145.43 42.7K
09:35 145.45 145.45 145.44 145.45 11.7K
09:36 145.41 145.50 145.41 145.49 19.5K
09:37 145.51 145.78 145.51 145.65 22.9K
09:38 145.65 145.68 145.52 145.52 16.7K
09:39 145.54 145.55 145.48 145.49 15.4K
09:40 145.50 145.55 145.48 145.49 15.0K
09:41 145.46 145.46 145.41 145.41 8.3K
09:42 145.42 145.44 145.41 145.41 8.6K
09:43 145.42 145.49 145.42 145.46 17.1K
09:44 145.46 145.59 145.46 145.47 12.4K
09:45 145.46 145.47 145.46 145.46 6.3K
09:46 145.45 145.46 145.40 145.45 20.4K
09:47 145.36 145.39 145.25 145.29 29.2K
09:48 145.28 145.41 145.25 145.34 11.2K
09:49 145.37 145.40 145.34 145.37 10.8K
09:50 145.36 145.36 145.20 145.20 15.6K
09:51 145.24 145.24 145.10 145.10 23.7K
09:52 145.01 145.15 145.00 145.09 57.4K
09:53 145.09 145.17 145.09 145.16 14.8K
09:54 145.17 145.28 145.17 145.25 18.4K
09:55 145.25 145.30 145.15 145.30 20.7K
09:56 145.25 145.39 145.21 145.38 67.7K
09:57 145.38 145.38 145.30 145.31 36.9K
09:58 145.31 145.33 145.30 145.30 14.2K
09:59 145.23 145.23 145.02 145.02 143.9K
10:00 145.05 145.11 145.04 145.06 20.0K
10:01 145.06 145.18 145.01 145.02 14.3K
10:02 145.01 145.04 144.99 144.99 23.7K
10:03 144.99 144.99 144.88 144.94 44.0K
10:04 144.94 145.05 144.93 145.00 17.9K
10:05 144.97 145.00 144.90 144.93 10.7K
10:06 145.24 145.33 145.23 145.28 222.9K
10:07 145.32 145.44 145.32 145.44 21.6K
10:08 145.44 145.59 145.39 145.59 35.9K
10:09 145.59 145.59 145.55 145.55 18.9K
10:10 145.55 145.57 145.50 145.57 21.0K
10:11 145.57 145.64 145.56 145.64 24.0K
10:12 145.63 145.67 145.63 145.64 21.3K
10:13 145.64 145.69 145.60 145.69 56.8K
10:14 145.75 146.20 145.74 146.02 211.5K
10:15 146.12 146.19 146.00 146.05 29.2K
10:16 146.05 146.12 146.05 146.09 26.1K
10:17 146.10 146.16 146.00 146.00 23.8K
10:18 146.00 146.14 145.95 146.14 18.6K
10:19 146.14 146.52 146.02 146.48 236.6K
10:20 146.40 146.46 146.30 146.35 89.1K
10:21 146.42 146.49 146.40 146.42 102.4K
10:22 146.29 146.35 146.25 146.29 6.3K
10:23 146.29 146.39 146.20 146.34 11.7K
10:24 146.39 146.41 146.37 146.37 22.9K
10:25 146.37 146.40 146.24 146.24 36.9K
10:26 146.33 146.33 146.15 146.15 8.7K
10:27 146.17 146.40 146.17 146.40 15.1K
10:28 146.40 146.40 146.33 146.35 10.5K
10:29 146.33 146.44 146.33 146.44 45.4K
10:30 146.38 146.45 146.37 146.37 14.2K
10:31 146.37 146.55 146.36 146.42 51.2K
10:32 146.42 146.47 146.40 146.47 13.4K
10:33 146.50 146.63 146.48 146.63 35.3K
10:34 146.82 146.87 146.67 146.72 46.1K
10:35 146.70 146.71 146.63 146.66 14.2K
10:36 146.66 146.66 146.60 146.64 8.2K
10:37 146.61 146.61 146.44 146.52 23.7K
10:38 146.41 146.41 146.15 146.20 18.5K
10:39 146.19 146.27 146.10 146.10 13.6K
10:40 146.15 146.20 146.12 146.15 14.5K
10:41 146.15 146.15 146.03 146.07 12.9K
10:42 146.12 146.13 146.05 146.10 8.5K
10:43 146.15 146.78 146.15 146.70 85.0K
10:44 146.70 146.81 146.60 146.60 122.7K
10:45 146.69 146.70 146.47 146.61 67.1K
10:46 146.68 146.78 146.68 146.70 30.0K
10:47 146.69 146.79 146.66 146.79 24.3K
10:48 146.79 146.79 146.69 146.77 31.6K
10:49 146.74 146.77 146.64 146.64 13.6K
10:50 146.55 146.60 146.54 146.58 12.3K
10:51 146.52 146.60 146.52 146.58 3.5K
10:52 146.58 146.61 146.58 146.61 6.1K
10:53 146.60 146.65 146.60 146.63 9.9K
10:54 146.56 146.56 146.50 146.50 20.4K
10:55 146.51 146.61 146.51 146.58 5.3K
10:56 146.58 146.58 146.56 146.58 2.5K
10:57 146.58 146.58 146.51 146.55 4.3K
10:58 146.52 146.56 146.50 146.52 7.7K
10:59 146.52 146.54 146.52 146.53 11.1K
11:00 146.50 146.54 146.50 146.53 11.4K
11:01 146.53 146.63 146.50 146.60 12.7K
11:02 146.62 146.69 146.61 146.61 4.6K
11:03 146.61 146.69 146.61 146.65 9.2K
11:04 146.69 146.69 146.68 146.69 6.5K
11:05 146.68 146.69 146.65 146.68 3.6K
11:06 146.65 146.65 146.51 146.57 10.9K
11:07 146.51 146.60 146.51 146.58 2.1K
11:08 146.59 146.59 146.59 146.59 5.9K
11:09 146.60 146.63 146.58 146.58 20.3K
11:10 146.58 146.58 146.50 146.55 3.0K
11:11 146.50 146.61 146.46 146.55 43.7K
11:12 146.54 146.55 146.50 146.54 10.0K
11:13 146.59 146.59 146.58 146.58 9.3K
11:14 146.58 146.59 146.56 146.56 4.5K
11:15 146.59 146.59 146.55 146.55 1.8K
11:16 146.55 146.55 146.50 146.50 11.7K
11:17 146.55 146.55 146.53 146.53 4.3K
11:18 146.53 146.53 146.51 146.51 7.0K
11:19 146.51 146.55 146.50 146.55 8.9K
11:20 146.55 146.60 146.54 146.60 41.1K
11:21 146.51 146.64 146.51 146.62 4.1K
11:22 146.62 146.70 146.60 146.64 14.2K
11:23 146.70 146.70 146.65 146.68 8.4K
11:24 146.70 146.70 146.68 146.68 2.3K
11:25 146.70 146.78 146.70 146.76 9.3K
11:26 146.76 146.79 146.70 146.70 19.0K
11:27 146.79 146.79 146.60 146.65 7.5K
11:28 146.61 146.65 146.61 146.61 2.7K
11:29 146.61 146.67 146.61 146.65 5.3K
11:30 146.65 146.65 146.59 146.60 16.6K
11:31 146.67 146.72 146.66 146.70 8.0K
11:32 146.70 146.70 146.61 146.65 6.6K
11:33 146.65 146.66 146.60 146.66 7.7K
11:34 146.66 146.66 146.60 146.65 5.5K
11:35 146.65 146.65 146.63 146.63 2.4K
11:36 146.63 146.65 146.63 146.65 3.2K
11:37 146.64 146.64 146.63 146.64 3.1K
11:38 146.64 146.68 146.63 146.63 4.7K
11:39 146.63 146.63 146.58 146.62 17.8K
11:40 146.62 146.62 146.60 146.62 2.2K
11:41 146.62 146.62 146.60 146.62 2.6K
11:42 146.60 146.60 146.50 146.54 154.1K
11:43 146.54 146.59 146.50 146.59 9.6K
11:44 146.54 146.59 146.51 146.59 1.8K
11:45 146.59 146.59 146.52 146.58 9.0K
11:46 146.58 146.58 146.50 146.58 6.8K
11:47 146.58 146.58 146.52 146.52 1.6K
11:48 146.58 146.58 146.46 146.51 161.1K
11:49 146.50 146.51 146.50 146.51 26.9K
11:50 146.51 146.65 146.50 146.58 5.8K
11:51 146.60 146.65 146.53 146.60 5.0K
11:52 146.56 146.59 146.56 146.58 7.5K
11:53 146.65 146.70 146.56 146.70 38.0K
11:54 146.67 146.67 146.56 146.67 8.6K
11:55 146.67 146.73 146.65 146.70 6.1K
11:56 146.73 146.73 146.65 146.65 3.7K
11:57 146.69 146.73 146.63 146.64 18.3K
11:58 146.63 146.63 146.55 146.59 8.9K
11:59 146.59 146.69 146.59 146.64 6.7K
12:00 146.64 146.64 146.57 146.61 2.3K
12:01 146.70 146.70 146.50 146.50 224.8K
12:02 146.50 146.57 146.50 146.50 16.0K
12:03 146.50 146.52 146.50 146.52 14.3K
12:04 146.52 146.52 146.50 146.52 4.9K
12:05 146.52 146.56 146.50 146.52 17.7K
12:06 146.52 146.52 146.50 146.50 26.3K
12:07 146.50 146.52 146.50 146.51 7.5K
12:08 146.50 146.51 146.49 146.51 17.5K
12:09 146.50 146.51 146.50 146.50 5.6K
12:10 146.50 146.51 146.50 146.50 2.9K
12:11 146.50 146.55 146.50 146.55 9.0K
12:12 146.54 146.56 146.52 146.52 21.4K
12:13 146.53 146.53 146.52 146.53 3.1K
12:14 146.53 146.59 146.52 146.54 10.9K
12:15 146.52 146.60 146.52 146.60 4.5K
12:16 146.60 146.65 146.57 146.64 2.5K
12:17 146.62 146.64 146.59 146.60 4.9K
12:18 146.60 146.63 146.58 146.59 8.2K
12:19 146.59 146.59 146.47 146.50 25.0K
12:20 146.50 146.52 146.50 146.51 5.2K
12:21 146.51 146.51 146.50 146.51 27.8K
12:22 146.50 146.52 146.50 146.51 7.4K
12:23 146.51 146.51 146.21 146.21 49.3K
12:24 146.20 146.59 146.15 146.59 140.5K
12:25 146.59 146.59 146.51 146.52 3.6K
12:26 146.51 146.54 146.50 146.51 9.6K
12:27 146.50 146.58 146.50 146.58 7.8K
12:28 146.57 146.57 146.50 146.51 2.0K
12:29 146.51 146.51 146.50 146.51 2.5K
12:30 146.51 146.53 146.50 146.51 2.9K
12:31 146.51 146.51 146.50 146.51 5.5K
12:32 146.51 146.51 146.50 146.51 3.1K
12:33 146.51 146.56 146.50 146.56 9.4K
12:34 146.57 146.57 146.51 146.56 2.1K
12:35 146.51 146.56 146.51 146.55 2.5K
12:36 146.55 146.55 146.51 146.52 4.6K
12:37 146.52 146.53 146.50 146.51 12.0K
12:38 146.50 146.51 146.50 146.50 10.1K
12:39 146.50 146.51 146.50 146.50 4.9K
12:40 146.50 146.51 146.50 146.51 11.9K
12:41 146.50 146.51 146.50 146.51 11.7K
12:42 146.51 146.51 146.50 146.50 5.9K
12:43 146.51 146.51 146.48 146.51 8.3K
12:44 146.51 146.51 146.51 146.51 2.9K
12:45 146.52 146.52 146.50 146.51 3.4K
12:46 146.50 146.51 146.50 146.51 1.1K
12:47 146.51 146.51 146.50 146.51 27.6K
12:48 146.50 146.51 146.50 146.51 9.7K
12:49 146.50 146.51 146.50 146.51 2.7K
12:50 146.50 146.50 146.21 146.21 45.4K
12:51 146.25 146.52 146.05 146.50 191.5K
12:52 146.50 146.55 146.50 146.55 20.9K
12:53 146.51 146.53 146.50 146.51 1.9K
12:54 146.50 146.53 146.50 146.52 4.8K
12:55 146.51 146.57 146.50 146.52 11.6K
12:56 146.52 146.52 146.50 146.51 3.6K
12:57 146.50 146.60 146.50 146.60 56.1K
12:58 146.60 146.61 146.60 146.61 28.1K
12:59 146.59 146.59 146.50 146.56 3.3K
13:00 146.55 146.56 146.51 146.56 5.6K
13:01 146.56 146.65 146.54 146.65 9.5K
13:02 146.50 146.51 146.45 146.51 454.4K
13:03 146.50 146.61 146.50 146.57 83.6K
13:04 146.56 146.56 146.42 146.42 56.8K
13:05 146.49 146.50 146.39 146.40 3.8K
13:06 146.40 146.40 146.27 146.35 20.9K
13:07 146.34 146.34 146.26 146.26 2.3K
13:08 146.26 146.30 146.26 146.30 2.3K
13:09 146.27 146.43 146.27 146.43 6.6K
13:10 146.43 146.50 146.31 146.50 17.2K
13:11 146.50 146.57 146.45 146.55 17.7K
13:12 146.50 146.59 146.50 146.52 22.5K
13:13 146.51 146.51 146.45 146.50 7.1K
13:14 146.50 146.51 146.45 146.48 5.0K
13:15 146.41 146.50 146.41 146.50 13.3K
13:16 146.54 146.54 146.47 146.50 5.7K
13:17 146.50 146.53 146.47 146.51 5.6K
13:18 146.51 146.51 146.41 146.47 3.4K
13:19 146.47 146.47 146.41 146.43 6.3K
13:20 146.43 146.47 146.43 146.43 3.5K
13:21 146.43 146.43 146.35 146.39 4.5K
13:22 146.39 146.40 146.39 146.40 3.8K
13:23 146.40 146.41 146.39 146.40 4.9K
13:24 146.40 146.40 146.31 146.31 17.6K
13:25 146.35 146.36 146.34 146.34 13.0K
13:26 146.34 146.42 146.34 146.42 1.6K
13:27 146.42 146.43 146.35 146.40 4.3K
13:28 146.40 146.40 146.35 146.38 2.8K
13:29 146.35 146.40 146.35 146.36 1.4K
13:30 146.36 146.40 146.35 146.35 3.1K
13:31 146.35 146.35 146.30 146.35 2.7K
13:32 146.32 146.35 146.32 146.35 2.4K
13:33 146.35 146.35 146.25 146.31 7.0K
13:34 146.31 146.31 146.17 146.18 7.5K
13:35 146.18 146.23 146.18 146.22 3.8K
13:36 146.22 146.24 146.11 146.15 40.4K
13:37 146.19 146.19 146.19 146.19 1.1K
13:38 146.19 146.19 146.05 146.06 11.0K
13:39 146.06 146.40 146.06 146.40 22.9K
13:40 146.45 146.45 146.34 146.40 21.6K
13:41 146.40 146.43 146.28 146.37 36.8K
13:42 146.30 146.40 146.30 146.38 6.0K
13:43 146.30 146.38 146.30 146.37 4.8K
13:44 146.37 146.37 146.35 146.35 2.1K
13:45 146.35 146.35 146.34 146.35 7.0K
13:46 146.35 146.36 146.34 146.34 23.5K
13:47 146.33 146.35 146.33 146.35 1.9K
13:48 146.34 146.36 146.34 146.36 16.4K
13:49 146.35 146.38 146.34 146.35 38.9K
13:50 146.42 146.42 146.34 146.36 6.0K
13:51 146.36 146.36 146.34 146.35 7.2K
13:52 146.37 146.38 146.35 146.35 23.6K
13:53 146.35 146.37 146.34 146.35 4.3K
13:54 146.35 146.37 146.34 146.37 7.1K
13:55 146.37 146.37 146.34 146.35 12.5K
13:56 146.34 146.35 146.34 146.35 1.5K
13:57 146.35 146.35 146.35 146.35 2.9K
13:58 146.35 146.38 146.34 146.34 31.0K
13:59 146.35 146.38 146.34 146.37 29.9K
14:00 146.37 146.37 146.34 146.37 6.9K
14:01 146.37 146.38 146.34 146.36 30.6K
14:02 146.34 146.36 146.34 146.34 7.3K
14:03 146.34 146.42 146.32 146.32 71.7K
14:04 146.35 146.39 146.32 146.32 23.2K
14:05 146.32 146.36 146.32 146.33 1.5K
14:06 146.33 146.36 146.33 146.36 13.2K
14:07 146.37 146.42 146.32 146.38 56.2K
14:08 146.34 146.39 146.34 146.36 8.2K
14:09 146.36 146.39 146.34 146.37 19.0K
14:10 146.37 146.43 146.34 146.39 54.0K
14:11 146.45 146.62 146.34 146.39 122.3K
14:12 146.34 146.39 146.34 146.36 2.1K
14:13 146.36 146.36 146.30 146.34 20.3K
14:14 146.34 146.34 146.31 146.33 1.4K
14:15 146.32 146.75 146.32 146.67 71.8K
14:16 146.65 146.65 146.39 146.45 119.2K
14:17 146.45 146.45 146.41 146.44 3.5K
14:18 146.44 146.44 146.38 146.38 7.1K
14:19 146.41 146.47 146.41 146.42 47.2K
14:20 146.42 146.45 146.42 146.45 1.8K
14:21 146.45 146.49 146.43 146.43 18.8K
14:22 146.43 146.43 146.35 146.40 26.6K
14:23 146.40 146.47 146.35 146.40 3.7K
14:24 146.34 146.43 146.27 146.30 47.8K
14:25 146.30 146.34 146.25 146.26 27.9K
14:26 146.27 146.27 146.27 146.27 10.2K
14:27 146.27 146.34 146.27 146.31 24.3K
14:28 146.31 146.31 146.29 146.30 18.2K
14:29 146.30 146.35 146.29 146.30 109.2K
14:30 146.30 146.36 146.29 146.35 82.3K
14:31 146.38 146.40 146.25 146.29 160.8K
14:32 146.29 146.30 146.25 146.30 7.4K
14:33 146.30 146.30 146.29 146.30 10.6K
14:34 146.29 146.31 146.29 146.31 40.6K
14:35 146.30 146.32 146.29 146.30 23.0K
14:36 146.30 146.33 146.29 146.30 16.8K
14:37 146.30 146.30 146.29 146.30 6.8K
14:38 146.29 146.34 146.29 146.32 8.1K
14:39 146.29 146.33 146.29 146.31 11.0K
14:40 146.26 146.32 146.20 146.26 46.5K
14:41 146.20 146.29 146.20 146.26 6.2K
14:42 146.25 146.31 146.25 146.30 22.1K
14:43 146.29 146.30 146.29 146.29 10.3K
14:44 146.30 146.34 146.25 146.30 47.9K
14:45 146.30 146.30 146.22 146.28 27.3K
14:46 146.27 146.30 146.27 146.29 13.9K
14:47 146.30 146.30 146.25 146.30 47.5K
14:48 146.27 146.34 146.27 146.29 9.5K
14:49 146.29 146.32 146.29 146.30 20.2K
14:50 146.32 146.32 146.28 146.29 25.8K
14:51 146.28 146.30 146.27 146.30 4.0K
14:52 146.29 146.32 146.29 146.30 24.8K
14:53 146.30 146.32 146.29 146.29 3.0K
14:54 146.30 146.30 146.29 146.30 10.4K
14:55 146.30 146.31 146.29 146.30 60.5K
14:56 146.30 146.34 146.29 146.30 16.6K
14:57 146.30 146.33 146.29 146.30 34.0K
14:58 146.29 146.30 146.29 146.29 16.6K
14:59 146.30 146.36 146.28 146.29 49.3K
15:00 146.33 146.33 146.29 146.30 79.0K
15:01 146.35 146.39 146.29 146.30 90.9K
15:02 146.31 146.31 146.29 146.30 51.1K
15:03 146.30 146.32 146.30 146.30 35.7K
15:04 146.32 146.32 146.29 146.30 51.3K
15:05 146.30 146.35 146.29 146.30 109.0K
15:06 146.31 146.31 146.29 146.30 109.7K
15:07 146.30 146.30 146.28 146.30 49.4K
15:08 146.31 146.37 146.30 146.33 58.0K
15:09 146.32 146.32 146.29 146.29 53.3K
15:10 146.30 146.31 146.30 146.30 44.0K
15:11 146.30 146.31 146.28 146.30 43.3K
15:12 146.59 146.59 146.29 146.34 310.4K
15:13 146.31 146.33 146.25 146.28 54.1K
15:14 146.28 146.31 146.28 146.30 37.4K
15:15 146.30 146.30 146.29 146.30 44.9K
15:16 146.32 146.32 146.27 146.31 125.2K
15:17 146.29 146.30 146.28 146.29 96.6K
15:18 146.29 146.30 146.16 146.24 193.2K
15:19 146.25 146.26 146.23 146.25 90.6K
15:20 146.25 146.25 146.24 146.25 60.8K
15:21 146.28 146.79 146.26 146.79 204.4K
15:22 146.89 146.94 146.77 146.77 81.0K
15:23 146.80 146.94 146.80 146.92 48.7K
15:24 146.91 146.95 146.91 146.93 71.4K
15:25 146.97 147.28 146.97 147.19 242.4K
15:26 147.20 147.42 147.00 147.30 267.8K
15:27 147.26 147.29 146.50 146.50 397.8K
15:28 146.59 146.79 146.29 146.51 238.0K
15:29 146.74 146.95 146.51 146.55 88.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし