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
09:07 152.51 152.51 152.51 152.51 27.2K
09:15 152.06 152.06 151.70 151.79 134.3K
09:16 151.93 151.93 151.10 151.10 81.1K
09:17 150.90 151.04 150.54 150.54 151.0K
09:18 150.49 150.78 150.49 150.78 48.7K
09:19 150.70 150.88 150.65 150.88 32.4K
09:20 150.83 150.88 150.72 150.86 58.9K
09:21 150.98 150.99 150.84 150.84 34.7K
09:22 150.90 150.90 150.40 150.43 283.3K
09:23 150.49 150.59 150.40 150.59 23.4K
09:24 150.55 150.69 150.54 150.69 30.5K
09:25 150.79 150.79 150.67 150.79 15.1K
09:26 150.80 150.88 150.70 150.85 17.7K
09:27 150.80 150.99 150.80 150.91 30.1K
09:28 150.98 151.00 150.92 151.00 15.1K
09:29 151.00 151.00 150.95 150.97 14.6K
09:30 151.00 151.00 150.85 150.85 25.3K
09:31 150.88 150.99 150.88 150.88 17.8K
09:32 150.92 150.94 150.69 150.78 28.6K
09:33 150.69 150.69 150.59 150.66 24.1K
09:34 150.55 150.62 150.52 150.61 19.8K
09:35 150.60 150.70 150.52 150.70 12.2K
09:36 150.63 150.88 150.61 150.81 21.9K
09:37 150.90 150.90 150.61 150.61 19.2K
09:38 150.69 150.69 150.61 150.61 13.6K
09:39 150.61 150.65 150.55 150.62 57.6K
09:40 150.64 150.71 150.61 150.65 7.5K
09:41 150.71 150.76 150.65 150.70 8.2K
09:42 150.72 150.72 150.54 150.65 30.2K
09:43 150.64 150.73 150.55 150.55 19.8K
09:44 150.45 150.50 150.37 150.50 119.9K
09:45 150.37 150.37 150.20 150.25 81.4K
09:46 150.29 150.35 150.22 150.24 26.8K
09:47 150.24 150.33 150.22 150.22 23.7K
09:48 150.27 150.28 150.18 150.18 63.4K
09:49 150.18 150.30 150.18 150.30 18.2K
09:50 150.29 150.40 150.17 150.23 83.8K
09:51 150.23 150.39 150.11 150.12 36.2K
09:52 150.16 150.29 150.16 150.27 17.2K
09:53 150.20 150.30 150.20 150.26 16.0K
09:54 150.30 150.37 150.25 150.25 25.3K
09:55 150.26 150.34 150.25 150.30 9.2K
09:56 150.30 150.31 150.25 150.25 13.9K
09:57 150.26 150.36 150.26 150.36 13.6K
09:58 150.31 150.31 150.14 150.14 58.3K
09:59 150.16 150.24 150.16 150.20 16.2K
10:00 150.21 150.25 150.19 150.20 12.3K
10:01 150.21 150.25 150.10 150.10 50.0K
10:02 150.03 150.10 149.81 149.81 164.0K
10:03 149.70 149.76 149.59 149.67 71.5K
10:04 149.73 149.75 149.61 149.75 41.8K
10:05 149.74 149.75 149.39 149.40 116.6K
10:06 149.47 149.47 149.37 149.41 31.8K
10:07 149.41 149.51 149.41 149.46 47.6K
10:08 149.50 149.71 149.50 149.69 35.3K
10:09 149.65 149.71 149.60 149.60 33.1K
10:10 149.61 149.84 149.55 149.60 47.5K
10:11 149.67 149.79 149.60 149.73 11.9K
10:12 149.69 149.82 149.65 149.82 18.0K
10:13 149.75 149.87 149.75 149.85 10.6K
10:14 149.82 149.82 149.66 149.75 24.9K
10:15 149.70 149.72 149.60 149.63 45.1K
10:16 149.65 149.65 149.61 149.62 11.4K
10:17 149.56 149.63 149.29 149.30 86.2K
10:18 149.28 149.28 149.15 149.16 63.7K
10:19 149.18 149.20 149.15 149.15 26.8K
10:20 149.15 149.20 149.13 149.13 37.3K
10:21 149.13 149.15 148.86 148.86 127.5K
10:22 148.83 149.10 148.83 149.00 84.8K
10:23 149.00 149.09 149.00 149.09 22.3K
10:24 149.09 149.15 149.03 149.15 29.0K
10:25 149.15 149.16 149.06 149.12 28.0K
10:26 149.05 149.11 149.01 149.11 9.0K
10:27 149.11 149.29 149.11 149.25 15.3K
10:28 149.21 149.34 149.21 149.34 14.2K
10:29 149.29 149.30 149.15 149.15 26.2K
10:30 149.21 149.28 149.15 149.20 15.6K
10:31 149.22 149.38 149.22 149.30 8.6K
10:32 149.30 149.31 149.01 149.10 48.1K
10:33 149.11 149.12 148.92 148.92 91.1K
10:34 148.91 149.01 148.91 148.94 22.8K
10:35 149.00 149.12 148.96 149.12 24.0K
10:36 148.99 149.15 148.99 149.15 12.3K
10:37 149.13 149.13 149.02 149.02 13.9K
10:38 149.02 149.12 149.02 149.10 14.3K
10:39 149.13 149.16 149.10 149.14 28.2K
10:40 149.22 149.25 149.16 149.20 18.7K
10:41 149.17 149.30 149.16 149.29 28.3K
10:42 149.24 149.33 149.24 149.33 20.9K
10:43 149.32 149.40 149.25 149.40 19.3K
10:44 149.40 149.47 149.35 149.41 13.8K
10:45 149.48 149.48 149.26 149.26 36.9K
10:46 149.29 149.30 149.27 149.29 7.4K
10:47 149.29 149.30 149.29 149.29 3.7K
10:48 149.29 149.30 149.25 149.29 5.9K
10:49 149.30 149.30 149.29 149.30 7.2K
10:50 149.26 149.29 149.24 149.26 8.2K
10:51 149.26 149.44 149.25 149.44 19.5K
10:52 149.48 149.48 149.40 149.40 17.2K
10:53 149.35 149.41 149.30 149.40 7.0K
10:54 149.40 149.45 149.37 149.40 2.5K
10:55 149.37 149.40 149.35 149.38 15.5K
10:56 149.31 149.37 149.31 149.37 6.2K
10:57 149.35 149.40 149.35 149.35 9.1K
10:58 149.35 149.40 149.35 149.38 6.9K
10:59 149.38 149.44 149.36 149.44 8.8K
11:00 149.44 149.45 149.44 149.44 6.5K
11:01 149.44 149.49 149.40 149.40 17.9K
11:02 149.45 149.45 149.40 149.40 9.2K
11:03 149.45 149.45 149.40 149.44 8.6K
11:04 149.45 149.45 149.35 149.40 13.3K
11:05 149.40 149.85 149.37 149.85 79.6K
11:06 149.90 149.94 149.82 149.85 53.8K
11:07 149.77 149.97 149.77 149.96 41.7K
11:08 149.98 150.04 149.92 150.04 59.3K
11:09 150.00 150.10 149.95 150.00 34.4K
11:10 150.00 150.08 149.95 150.00 19.5K
11:11 149.93 150.00 149.91 150.00 12.0K
11:12 149.96 150.00 149.95 149.97 11.5K
11:13 149.98 150.00 149.98 149.98 12.5K
11:14 150.01 150.13 150.01 150.13 29.4K
11:15 150.05 150.22 150.05 150.10 20.7K
11:16 150.06 150.15 150.06 150.10 7.1K
11:17 150.10 150.10 150.07 150.07 6.7K
11:18 150.07 150.10 150.06 150.06 17.2K
11:19 150.19 150.19 150.06 150.06 29.7K
11:20 150.07 150.13 150.04 150.06 6.8K
11:21 150.13 150.13 150.01 150.09 15.5K
11:22 150.08 150.40 150.08 150.40 77.6K
11:23 150.36 150.40 150.16 150.29 19.0K
11:24 150.22 150.30 150.22 150.30 7.2K
11:25 150.25 150.30 150.25 150.25 6.2K
11:26 150.23 150.32 150.23 150.29 38.1K
11:27 150.26 150.34 150.26 150.34 6.2K
11:28 150.35 150.35 150.30 150.30 8.3K
11:29 150.30 150.39 150.30 150.39 17.0K
11:30 150.35 150.59 150.35 150.59 71.7K
11:31 150.51 150.58 150.46 150.49 25.2K
11:32 150.67 150.72 150.65 150.66 75.9K
11:33 150.66 150.80 150.66 150.66 42.6K
11:34 150.66 150.95 150.66 150.86 64.9K
11:35 150.81 151.08 150.81 151.07 110.6K
11:36 151.04 151.04 150.80 150.99 31.6K
11:37 150.96 150.99 150.86 150.93 11.7K
11:38 150.93 150.95 150.93 150.93 10.7K
11:39 150.93 150.99 150.90 150.99 21.9K
11:40 150.93 150.98 150.87 150.90 10.6K
11:41 150.90 150.96 150.90 150.90 8.7K
11:42 150.95 150.95 150.85 150.95 11.0K
11:43 150.90 150.95 150.90 150.94 16.0K
11:44 150.95 150.95 150.92 150.94 10.6K
11:45 150.93 151.00 150.91 151.00 25.7K
11:46 150.98 151.00 150.90 150.98 10.0K
11:47 150.90 151.00 150.90 150.99 11.1K
11:48 150.90 151.00 150.90 150.96 6.4K
11:49 150.96 150.98 150.91 150.91 12.8K
11:50 150.91 150.98 150.91 150.94 7.3K
11:51 150.95 150.96 150.92 150.95 6.9K
11:52 150.92 150.96 150.91 150.96 7.8K
11:53 150.88 151.01 150.88 150.90 51.6K
11:54 150.96 151.15 150.96 151.05 17.5K
11:55 151.05 151.15 151.02 151.02 12.7K
11:56 151.16 151.16 151.00 151.00 14.7K
11:57 151.02 151.05 150.87 150.95 13.6K
11:58 150.89 151.00 150.89 151.00 8.0K
11:59 150.92 151.00 150.90 150.91 6.4K
12:00 151.00 151.00 150.90 151.00 7.4K
12:01 150.95 151.00 150.95 150.99 6.1K
12:02 150.99 151.00 150.85 150.90 11.8K
12:03 150.96 150.96 150.80 150.80 11.9K
12:04 150.83 150.98 150.80 150.92 11.6K
12:05 150.96 150.99 150.91 150.91 11.8K
12:06 150.91 150.99 150.53 150.53 67.7K
12:07 150.58 150.58 150.28 150.32 185.9K
12:08 150.24 150.33 149.80 149.99 183.0K
12:09 149.90 149.99 149.86 149.91 30.1K
12:10 149.86 149.93 149.86 149.88 9.9K
12:11 149.79 149.84 149.66 149.75 68.3K
12:12 149.87 149.98 149.73 149.98 648.6K
12:13 149.98 150.00 149.87 149.94 11.1K
12:14 149.87 149.96 149.86 149.89 8.0K
12:15 149.90 150.09 149.84 150.09 26.0K
12:16 150.02 150.10 150.01 150.09 13.1K
12:17 150.05 150.05 149.99 149.99 27.7K
12:18 149.99 150.09 149.99 150.09 8.8K
12:19 150.12 150.31 150.09 150.31 23.5K
12:20 150.23 150.30 150.15 150.25 9.9K
12:21 150.25 150.30 150.25 150.30 7.4K
12:22 150.29 150.42 150.29 150.32 6.5K
12:23 150.36 150.43 150.32 150.33 11.8K
12:24 150.33 150.46 150.32 150.33 7.2K
12:25 150.29 150.38 150.26 150.29 8.7K
12:26 150.28 150.40 150.25 150.25 5.2K
12:27 150.23 150.29 150.20 150.21 6.9K
12:28 150.21 150.25 150.14 150.23 5.0K
12:29 150.20 150.22 150.07 150.10 13.7K
12:30 150.10 150.27 150.10 150.16 5.6K
12:31 150.16 150.32 150.16 150.21 7.7K
12:32 150.21 150.31 150.17 150.20 6.6K
12:33 150.28 150.29 150.13 150.13 5.9K
12:34 150.20 150.27 150.14 150.26 4.7K
12:35 150.18 150.30 150.17 150.20 3.6K
12:36 150.20 150.31 150.20 150.23 3.8K
12:37 150.20 150.32 150.11 150.29 18.7K
12:38 150.09 150.17 150.03 150.17 5.7K
12:39 150.14 150.20 150.03 150.09 4.4K
12:40 150.18 150.27 150.10 150.12 4.4K
12:41 150.12 150.23 150.06 150.15 24.0K
12:42 150.12 150.26 150.06 150.16 29.1K
12:43 150.13 150.23 150.12 150.16 4.3K
12:44 150.16 150.31 150.15 150.31 5.5K
12:45 150.18 150.29 150.16 150.16 4.4K
12:46 150.16 150.25 150.16 150.16 6.0K
12:47 150.25 150.32 150.17 150.32 11.5K
12:48 150.20 150.26 150.11 150.14 10.5K
12:49 150.15 150.22 150.13 150.20 4.9K
12:50 150.19 150.30 150.19 150.22 8.0K
12:51 150.22 150.28 150.22 150.22 4.2K
12:52 150.22 150.35 150.22 150.25 4.1K
12:53 150.25 150.34 150.22 150.23 4.6K
12:54 150.17 150.19 150.15 150.15 6.7K
12:55 150.15 150.29 150.11 150.29 6.2K
12:56 150.28 150.29 150.16 150.29 12.0K
12:57 150.19 150.20 150.10 150.16 12.1K
12:58 150.16 150.30 150.15 150.30 6.1K
12:59 150.16 150.28 150.00 150.21 49.9K
13:00 150.25 150.30 150.22 150.27 7.6K
13:01 150.27 150.33 150.23 150.26 3.3K
13:02 150.23 150.28 150.22 150.26 4.6K
13:03 150.26 150.35 150.23 150.35 5.8K
13:04 150.24 150.35 150.23 150.24 5.9K
13:05 150.24 150.41 150.22 150.37 12.4K
13:06 150.47 150.68 150.47 150.59 34.9K
13:07 150.59 150.79 150.59 150.67 9.4K
13:08 150.67 150.74 150.59 150.62 11.3K
13:09 150.64 150.71 150.62 150.71 13.2K
13:10 150.63 150.70 150.63 150.70 10.1K
13:11 150.64 150.71 150.64 150.69 12.1K
13:12 150.65 150.86 150.65 150.86 13.9K
13:13 150.80 150.90 150.71 150.71 12.9K
13:14 150.71 150.85 150.71 150.85 9.0K
13:15 150.77 150.85 150.73 150.80 11.8K
13:16 150.80 150.89 150.80 150.88 23.2K
13:17 150.80 150.89 150.80 150.87 12.8K
13:18 150.82 150.87 150.82 150.86 11.5K
13:19 150.82 150.85 150.81 150.81 9.5K
13:20 150.81 150.85 150.78 150.83 9.6K
13:21 150.78 150.92 150.70 150.70 45.8K
13:22 150.75 150.85 150.70 150.70 16.9K
13:23 150.72 150.80 150.72 150.80 12.2K
13:24 150.77 150.92 150.74 150.74 14.1K
13:25 150.75 150.88 150.75 150.78 20.3K
13:26 150.78 150.90 150.78 150.90 8.5K
13:27 150.90 150.90 150.73 150.79 18.3K
13:28 150.85 150.85 150.73 150.78 12.8K
13:29 150.78 150.85 150.78 150.80 21.2K
13:30 150.80 150.90 150.80 150.89 12.1K
13:31 150.85 150.89 150.83 150.88 9.2K
13:32 150.88 150.88 150.78 150.79 14.0K
13:33 150.75 150.85 150.74 150.79 11.4K
13:34 150.84 150.85 150.75 150.78 10.4K
13:35 150.78 150.88 150.78 150.78 11.6K
13:36 150.82 150.90 150.72 150.90 10.8K
13:37 150.80 150.94 150.80 150.88 11.3K
13:38 150.88 150.98 150.88 150.98 9.9K
13:39 150.96 150.96 150.90 150.95 13.9K
13:40 150.95 150.96 150.85 150.94 19.5K
13:41 150.97 150.97 150.76 150.85 18.3K
13:42 150.85 150.90 150.75 150.82 12.0K
13:43 150.77 150.79 150.75 150.75 12.3K
13:44 150.70 150.80 150.70 150.71 15.1K
13:45 150.71 150.85 150.71 150.83 9.9K
13:46 150.74 150.81 150.70 150.70 14.7K
13:47 150.78 150.83 150.67 150.67 10.6K
13:48 150.66 150.82 150.66 150.66 14.3K
13:49 150.65 150.76 150.64 150.76 9.6K
13:50 150.76 150.80 150.52 150.60 14.5K
13:51 150.53 150.71 150.53 150.65 9.9K
13:52 150.65 150.72 150.60 150.60 9.4K
13:53 150.56 150.69 150.56 150.69 8.9K
13:54 150.66 150.71 150.58 150.71 15.6K
13:55 150.65 150.74 150.56 150.67 13.2K
13:56 150.67 150.75 150.66 150.74 10.2K
13:57 150.67 150.84 150.67 150.79 9.4K
13:58 150.79 150.80 150.71 150.78 9.0K
13:59 150.71 150.85 150.71 150.76 11.1K
14:00 150.76 150.85 150.71 150.71 11.2K
14:01 150.71 150.80 150.70 150.70 10.5K
14:02 150.70 150.81 150.70 150.78 10.7K
14:03 150.73 150.87 150.73 150.87 17.3K
14:04 150.75 150.87 150.69 150.87 8.3K
14:05 150.86 150.89 150.75 150.84 12.6K
14:06 150.84 150.90 150.84 150.88 12.2K
14:07 150.88 150.90 150.72 150.72 14.3K
14:08 150.73 150.84 150.72 150.80 9.3K
14:09 150.78 150.82 150.70 150.80 16.6K
14:10 150.75 150.88 150.75 150.88 9.7K
14:11 150.84 150.85 150.70 150.78 12.8K
14:12 150.70 150.80 150.70 150.74 11.1K
14:13 150.70 150.80 150.67 150.70 12.5K
14:14 150.70 150.75 150.68 150.74 10.4K
14:15 150.68 150.80 150.68 150.78 9.3K
14:16 150.68 150.85 150.68 150.84 10.6K
14:17 150.81 150.83 150.66 150.66 14.4K
14:18 150.70 150.81 150.70 150.73 10.0K
14:19 150.73 150.74 150.63 150.74 7.6K
14:20 150.74 150.84 150.67 150.84 16.7K
14:21 150.81 150.81 150.74 150.81 10.4K
14:22 150.77 150.84 150.71 150.71 11.4K
14:23 150.67 150.78 150.64 150.70 16.4K
14:24 150.67 150.80 150.67 150.80 7.9K
14:25 150.79 150.82 150.71 150.81 15.0K
14:26 150.76 150.81 150.73 150.77 10.6K
14:27 150.79 150.80 150.75 150.75 11.5K
14:28 150.75 150.80 150.70 150.71 12.9K
14:29 150.72 150.83 150.58 150.58 19.9K
14:30 150.41 150.45 150.25 150.45 98.8K
14:31 150.40 150.43 150.30 150.36 9.1K
14:32 150.30 150.45 150.30 150.36 5.7K
14:33 150.36 150.45 150.35 150.40 7.4K
14:34 150.30 150.40 150.20 150.29 30.5K
14:35 150.31 150.45 150.29 150.38 5.4K
14:36 150.38 150.43 150.35 150.38 5.6K
14:37 150.31 150.37 150.24 150.31 18.0K
14:38 150.31 150.35 150.26 150.28 4.7K
14:39 150.28 150.38 150.28 150.30 5.6K
14:40 150.30 150.39 150.28 150.29 5.6K
14:41 150.29 150.38 150.24 150.36 11.2K
14:42 150.26 150.26 150.26 150.26 5.2K
14:43 150.26 150.36 150.26 150.29 10.1K
14:44 150.35 150.37 150.30 150.30 5.6K
14:45 150.29 150.38 150.29 150.29 5.3K
14:46 150.34 150.40 150.27 150.27 4.9K
14:47 150.27 150.38 150.26 150.36 4.0K
14:48 150.29 150.38 150.27 150.30 5.4K
14:49 150.31 150.40 150.30 150.40 4.9K
14:50 150.31 150.31 150.28 150.28 4.2K
14:51 150.28 150.44 150.28 150.30 32.0K
14:52 150.30 150.44 150.30 150.44 5.4K
14:53 150.35 150.47 150.35 150.37 4.7K
14:54 150.35 150.49 150.35 150.37 4.8K
14:55 150.37 150.50 150.36 150.39 8.3K
14:56 150.41 150.48 150.35 150.35 7.5K
14:57 150.35 150.43 150.35 150.35 6.8K
14:58 150.35 150.36 150.12 150.12 46.7K
14:59 150.06 150.24 150.01 150.16 111.0K
15:00 150.19 150.32 150.19 150.25 12.2K
15:01 150.25 150.29 150.24 150.25 5.1K
15:02 150.10 150.12 150.08 150.10 31.2K
15:03 150.12 150.12 150.08 150.10 15.6K
15:04 150.08 150.15 150.00 150.15 70.1K
15:05 150.09 150.54 150.09 150.54 158.9K
15:06 150.41 150.41 150.15 150.21 46.6K
15:07 150.21 150.21 149.98 149.98 164.3K
15:08 149.92 150.00 149.90 149.90 25.7K
15:09 149.90 150.01 149.90 150.01 47.2K
15:10 150.13 150.29 150.06 150.21 37.2K
15:11 150.23 150.27 150.14 150.23 35.4K
15:12 150.22 150.26 150.15 150.20 17.8K
15:13 150.20 150.20 150.10 150.10 16.9K
15:14 150.50 150.51 150.28 150.28 376.5K
15:15 150.28 150.35 150.11 150.30 31.4K
15:16 150.22 150.29 150.11 150.29 46.3K
15:17 150.28 150.28 150.00 150.15 88.3K
15:18 150.11 150.13 149.94 150.13 102.6K
15:19 150.10 150.14 150.04 150.14 15.9K
15:20 150.14 150.25 150.14 150.25 56.8K
15:21 150.29 150.31 150.27 150.31 20.8K
15:22 150.35 150.60 150.29 150.60 98.9K
15:23 150.63 150.78 150.63 150.67 107.9K
15:24 150.49 150.54 150.38 150.48 144.2K
15:25 150.50 150.61 150.50 150.61 148.8K
15:26 150.64 150.75 150.61 150.72 70.5K
15:27 150.72 150.90 150.72 150.90 103.4K
15:28 150.87 150.93 150.86 150.87 103.0K
15:29 150.80 150.95 150.41 150.41 129.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし