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
09:07 149.00 149.00 149.00 149.00 32.7K
09:15 148.90 149.31 148.90 149.05 121.0K
09:16 149.07 149.07 148.90 149.00 92.7K
09:17 148.99 148.99 148.80 148.80 52.4K
09:18 148.80 148.80 148.58 148.59 39.7K
09:19 148.68 148.72 148.50 148.62 81.8K
09:20 148.61 148.66 148.53 148.53 34.7K
09:21 148.58 148.71 148.55 148.71 20.9K
09:22 148.73 148.82 148.73 148.75 32.9K
09:23 148.80 148.84 148.72 148.84 18.3K
09:24 148.84 148.92 148.81 148.82 28.3K
09:25 148.82 148.89 148.82 148.83 16.5K
09:26 148.83 149.18 148.83 149.12 44.5K
09:27 149.10 149.10 148.90 148.94 31.5K
09:28 148.90 148.92 148.80 148.80 47.4K
09:29 148.77 148.92 148.70 148.92 39.4K
09:30 148.92 148.94 148.89 148.90 48.4K
09:31 148.90 148.92 148.80 148.81 23.2K
09:32 148.81 148.81 148.72 148.72 16.1K
09:33 148.73 148.75 148.20 148.20 95.6K
09:34 148.15 148.34 148.15 148.17 70.2K
09:35 148.15 148.25 148.10 148.24 30.4K
09:36 148.24 148.40 148.24 148.40 37.5K
09:37 148.41 148.41 148.21 148.21 51.6K
09:38 148.12 148.13 147.76 147.76 148.1K
09:39 147.61 147.61 147.30 147.46 121.1K
09:40 147.42 147.76 147.38 147.73 62.4K
09:41 147.75 147.99 147.75 147.90 57.5K
09:42 147.90 147.94 147.85 147.94 16.9K
09:43 147.85 147.86 147.65 147.68 45.3K
09:44 147.65 147.66 147.51 147.51 59.9K
09:45 147.43 147.61 147.43 147.58 53.2K
09:46 147.55 147.76 147.55 147.72 18.4K
09:47 147.83 147.85 147.71 147.72 48.5K
09:48 147.66 147.78 147.66 147.71 15.0K
09:49 147.72 147.78 147.70 147.75 8.7K
09:50 147.79 147.80 147.70 147.72 10.5K
09:51 147.72 147.73 147.63 147.63 14.0K
09:52 147.64 147.67 147.64 147.67 15.8K
09:53 147.67 147.68 147.52 147.54 34.0K
09:54 147.54 147.58 147.54 147.55 13.1K
09:55 147.55 147.64 147.55 147.60 12.9K
09:56 147.58 147.68 147.56 147.60 15.9K
09:57 147.60 147.60 147.56 147.60 9.0K
09:58 147.59 147.68 147.59 147.63 11.3K
09:59 147.65 147.70 147.47 147.47 57.4K
10:00 147.43 147.50 147.43 147.45 41.4K
10:01 147.45 147.61 147.45 147.61 17.2K
10:02 147.55 147.61 147.51 147.56 13.2K
10:03 147.55 147.59 147.51 147.55 4.2K
10:04 147.55 147.72 147.55 147.72 22.3K
10:05 147.72 147.73 147.64 147.68 23.9K
10:06 147.67 147.67 147.55 147.57 15.3K
10:07 147.57 147.69 147.57 147.66 8.0K
10:08 147.66 147.80 147.66 147.80 65.5K
10:09 147.79 147.80 147.74 147.77 10.5K
10:10 147.71 147.71 147.61 147.64 34.4K
10:11 147.63 147.65 147.62 147.65 6.7K
10:12 147.66 147.70 147.66 147.68 2.3K
10:13 147.70 147.70 147.60 147.64 24.6K
10:14 147.70 147.70 147.58 147.58 8.2K
10:15 147.57 147.58 147.57 147.57 7.0K
10:16 147.57 147.66 147.57 147.66 11.6K
10:17 147.75 147.85 147.75 147.80 12.1K
10:18 147.78 147.80 147.78 147.78 6.8K
10:19 147.78 147.85 147.76 147.78 21.0K
10:20 147.76 147.84 147.76 147.84 3.1K
10:21 147.82 147.87 147.82 147.85 7.3K
10:22 147.86 147.88 147.85 147.86 21.7K
10:23 148.01 148.04 148.01 148.04 27.5K
10:24 148.03 148.05 147.99 148.00 12.1K
10:25 148.00 148.00 147.94 147.97 6.6K
10:26 147.94 148.10 147.94 148.10 19.8K
10:27 148.10 148.11 148.05 148.05 18.3K
10:28 148.05 148.05 148.00 148.00 6.4K
10:29 148.00 148.01 148.00 148.01 0.5K
10:30 148.00 148.00 147.94 147.94 19.7K
10:31 147.94 148.15 147.91 148.15 16.4K
10:32 148.26 148.26 148.12 148.12 10.7K
10:33 148.12 148.13 148.12 148.12 3.7K
10:34 148.12 148.16 148.12 148.16 5.3K
10:35 148.17 148.19 148.14 148.14 15.0K
10:36 148.14 148.16 147.90 147.90 30.6K
10:37 147.90 147.99 147.90 147.97 17.4K
10:38 147.99 148.01 147.95 147.96 8.0K
10:39 147.96 147.96 147.95 147.95 4.2K
10:40 148.00 148.00 147.95 147.95 2.4K
10:41 147.95 147.95 147.91 147.91 13.9K
10:42 147.92 147.92 147.88 147.88 4.7K
10:43 147.88 147.93 147.88 147.91 18.9K
10:44 147.91 147.94 147.90 147.90 3.4K
10:45 147.89 147.90 147.88 147.88 8.1K
10:46 147.88 147.90 147.86 147.86 5.4K
10:47 147.86 147.88 147.85 147.85 7.0K
10:48 147.85 147.89 147.85 147.86 3.8K
10:49 147.87 147.88 147.86 147.86 4.6K
10:50 147.86 147.88 147.86 147.86 6.6K
10:51 147.86 148.00 147.86 147.96 11.1K
10:52 147.95 147.96 147.95 147.95 5.1K
10:53 147.95 147.96 147.95 147.95 4.5K
10:54 147.95 147.96 147.95 147.95 4.2K
10:55 147.95 148.00 147.95 147.98 5.2K
10:56 148.00 148.00 147.98 147.98 1.8K
10:57 147.98 148.05 147.96 148.02 10.8K
10:58 148.02 148.08 148.02 148.08 2.9K
10:59 148.08 148.09 148.04 148.04 6.3K
11:00 148.01 148.05 148.01 148.03 2.9K
11:01 148.01 148.14 148.01 148.02 14.8K
11:02 148.00 148.03 148.00 148.00 1.6K
11:03 148.00 148.03 148.00 148.00 2.0K
11:04 148.03 148.03 147.86 147.86 35.4K
11:05 147.86 147.87 147.85 147.85 4.3K
11:06 147.85 147.86 147.80 147.80 6.6K
11:07 147.80 147.83 147.80 147.83 10.9K
11:08 147.83 147.83 147.70 147.70 23.6K
11:09 147.74 147.74 147.65 147.66 11.6K
11:10 147.65 147.70 147.65 147.68 5.7K
11:11 147.68 147.71 147.67 147.70 5.5K
11:12 147.70 147.74 147.70 147.72 3.5K
11:13 147.74 147.75 147.70 147.70 5.1K
11:14 147.70 147.71 147.70 147.70 3.5K
11:15 147.70 147.70 147.60 147.60 32.0K
11:16 147.61 147.62 147.60 147.60 6.6K
11:17 147.60 147.64 147.60 147.62 7.6K
11:18 147.61 147.65 147.61 147.61 4.1K
11:19 147.61 147.63 147.61 147.61 1.9K
11:20 147.61 147.66 147.61 147.61 6.4K
11:21 147.59 147.61 147.57 147.61 9.5K
11:22 147.58 147.60 147.58 147.60 0.9K
11:23 147.60 147.62 147.58 147.61 3.6K
11:24 147.61 147.72 147.61 147.72 8.2K
11:25 147.63 147.70 147.63 147.63 6.2K
11:26 147.63 147.67 147.61 147.61 12.0K
11:27 147.64 147.71 147.62 147.71 3.5K
11:28 147.64 147.71 147.62 147.62 6.9K
11:29 147.62 147.62 147.60 147.61 6.8K
11:30 147.61 147.70 147.61 147.63 8.6K
11:31 147.62 147.63 147.46 147.47 59.2K
11:32 147.45 147.46 147.45 147.45 17.7K
11:33 147.45 147.52 147.45 147.52 4.7K
11:34 147.50 147.52 147.42 147.47 17.1K
11:35 147.48 147.48 147.46 147.47 4.4K
11:36 147.51 147.56 147.46 147.53 7.1K
11:37 147.53 147.58 147.48 147.48 11.2K
11:38 147.48 147.54 147.48 147.54 9.4K
11:39 147.58 147.58 147.51 147.51 1.9K
11:40 147.50 147.51 147.50 147.50 3.5K
11:41 147.50 147.51 147.14 147.14 233.9K
11:42 147.10 147.12 147.04 147.11 132.4K
11:43 147.11 147.16 147.11 147.14 9.7K
11:44 147.14 147.20 147.14 147.18 8.1K
11:45 147.18 147.20 147.16 147.17 8.3K
11:46 147.16 147.17 147.14 147.14 9.2K
11:47 147.15 147.17 147.14 147.17 6.5K
11:48 147.17 147.27 147.17 147.27 8.0K
11:49 147.26 147.26 147.22 147.25 15.0K
11:50 147.25 147.26 147.23 147.23 7.8K
11:51 147.23 147.30 147.23 147.30 7.0K
11:52 147.25 147.27 147.25 147.27 3.4K
11:53 147.29 147.30 147.29 147.30 1.1K
11:54 147.30 147.31 147.29 147.29 17.7K
11:55 147.30 147.37 147.29 147.37 5.4K
11:56 147.32 147.37 147.32 147.33 1.6K
11:57 147.42 147.42 147.38 147.39 14.2K
11:58 147.37 147.37 147.31 147.31 6.9K
11:59 147.30 147.30 147.24 147.24 11.0K
12:00 147.25 147.33 147.24 147.33 7.4K
12:01 147.33 147.33 147.29 147.33 16.1K
12:02 147.30 147.31 147.30 147.30 4.2K
12:03 147.30 147.31 147.27 147.27 8.1K
12:04 147.27 147.29 147.27 147.29 6.0K
12:05 147.31 147.31 147.29 147.29 2.6K
12:06 147.29 147.31 147.29 147.31 8.2K
12:07 147.31 147.34 147.28 147.33 7.3K
12:08 147.34 147.34 147.27 147.27 7.9K
12:09 147.29 147.29 147.27 147.27 2.7K
12:10 147.27 147.29 147.27 147.28 4.0K
12:11 147.28 147.28 147.27 147.27 3.2K
12:12 147.27 147.45 147.27 147.45 10.4K
12:13 147.42 147.49 147.42 147.42 3.7K
12:14 147.44 147.44 147.41 147.41 2.7K
12:15 147.40 147.40 147.31 147.31 5.3K
12:16 147.28 147.30 147.27 147.28 7.7K
12:17 147.28 147.28 147.23 147.23 14.9K
12:18 147.23 147.25 147.23 147.24 6.7K
12:19 147.23 147.25 147.23 147.25 8.5K
12:20 147.25 147.26 147.10 147.10 26.1K
12:21 147.10 147.11 147.10 147.11 2.7K
12:22 147.10 147.10 147.05 147.05 22.0K
12:23 147.07 147.07 147.03 147.03 10.0K
12:24 147.03 147.04 147.02 147.02 19.0K
12:25 147.03 147.05 147.02 147.02 7.3K
12:26 147.03 147.03 147.02 147.02 5.3K
12:27 147.02 147.10 147.02 147.10 22.4K
12:28 147.10 147.21 147.10 147.15 14.7K
12:29 147.16 147.22 147.15 147.22 19.2K
12:30 147.22 147.24 147.22 147.23 2.0K
12:31 147.24 147.25 147.22 147.23 17.5K
12:32 147.23 147.24 147.22 147.23 1.5K
12:33 147.23 147.23 147.10 147.10 30.8K
12:34 147.09 147.09 147.02 147.02 13.0K
12:35 147.02 147.03 147.02 147.03 7.2K
12:36 147.02 147.03 147.02 147.03 7.1K
12:37 147.02 147.03 147.00 147.00 41.6K
12:38 147.01 147.03 147.01 147.03 8.2K
12:39 147.02 147.03 147.02 147.02 4.4K
12:40 147.03 147.03 147.00 147.01 26.1K
12:41 146.81 146.81 146.70 146.70 150.8K
12:42 146.70 146.73 146.70 146.71 8.8K
12:43 146.70 146.72 146.70 146.72 28.2K
12:44 146.71 146.72 146.61 146.65 23.8K
12:45 146.65 146.79 146.65 146.79 32.1K
12:46 146.79 146.81 146.75 146.75 9.5K
12:47 146.76 146.84 146.76 146.84 5.6K
12:48 146.80 146.90 146.80 146.89 4.5K
12:49 146.90 146.90 146.80 146.80 8.7K
12:50 146.77 146.79 146.75 146.75 20.8K
12:51 146.75 146.81 146.70 146.81 10.5K
12:52 146.81 146.90 146.81 146.82 8.0K
12:53 146.92 146.92 146.80 146.80 14.6K
12:54 146.80 146.84 146.71 146.72 14.8K
12:55 146.72 146.86 146.72 146.86 4.5K
12:56 146.76 146.87 146.75 146.80 6.0K
12:57 146.80 146.86 146.76 146.76 11.6K
12:58 146.76 146.78 146.76 146.77 10.4K
12:59 146.77 146.77 146.70 146.70 16.2K
13:00 146.65 146.65 146.60 146.60 17.8K
13:01 146.60 146.61 146.60 146.61 10.8K
13:02 146.60 146.61 146.60 146.60 9.4K
13:03 146.60 146.61 146.60 146.60 20.2K
13:04 146.61 146.62 146.61 146.61 15.3K
13:05 146.61 146.74 146.61 146.63 14.8K
13:06 146.64 146.66 146.63 146.63 7.3K
13:07 146.63 146.63 146.63 146.63 3.5K
13:08 146.63 146.64 146.63 146.63 10.0K
13:09 146.63 146.64 146.63 146.63 6.5K
13:10 146.63 146.64 146.61 146.61 8.0K
13:11 146.61 146.62 146.55 146.55 10.9K
13:12 146.56 146.56 146.55 146.55 6.2K
13:13 146.56 146.59 146.55 146.59 17.6K
13:14 146.60 146.62 146.56 146.60 13.2K
13:15 146.61 146.61 146.60 146.60 3.4K
13:16 146.60 146.61 146.60 146.60 7.8K
13:17 146.60 146.60 146.50 146.50 35.3K
13:18 146.51 146.51 146.46 146.47 21.9K
13:19 146.43 146.44 146.40 146.42 16.0K
13:20 146.41 146.41 146.31 146.31 16.3K
13:21 146.25 146.30 146.23 146.23 34.4K
13:22 146.22 146.30 146.22 146.23 24.2K
13:23 146.28 146.29 146.25 146.25 2.7K
13:24 146.25 146.35 146.25 146.30 26.3K
13:25 146.30 146.31 146.25 146.25 18.6K
13:26 146.24 146.27 146.23 146.27 7.8K
13:27 146.35 146.37 146.27 146.27 39.4K
13:28 146.23 146.27 146.23 146.23 20.5K
13:29 146.23 146.25 146.23 146.23 30.3K
13:30 146.23 146.59 146.23 146.57 200.9K
13:31 146.57 146.58 146.50 146.50 15.5K
13:32 146.50 146.65 146.50 146.65 7.9K
13:33 146.74 146.77 146.66 146.77 11.0K
13:34 146.78 146.84 146.75 146.78 9.9K
13:35 146.78 146.84 146.78 146.78 5.3K
13:36 146.78 146.78 146.70 146.70 14.5K
13:37 146.76 146.78 146.76 146.76 6.6K
13:38 146.77 146.85 146.77 146.81 6.0K
13:39 146.85 147.02 146.83 147.01 15.6K
13:40 147.01 147.01 146.94 146.96 21.8K
13:41 146.94 146.94 146.90 146.90 24.5K
13:42 146.90 146.93 146.90 146.90 10.6K
13:43 146.90 147.07 146.90 146.95 56.7K
13:44 146.93 146.93 146.92 146.93 4.6K
13:45 146.92 146.93 146.92 146.92 14.5K
13:46 146.93 146.93 146.85 146.85 10.0K
13:47 146.83 146.85 146.80 146.80 10.7K
13:48 146.79 146.79 146.60 146.60 15.2K
13:49 146.60 146.63 146.55 146.63 14.8K
13:50 146.62 146.68 146.58 146.61 5.5K
13:51 146.58 146.60 146.53 146.53 8.2K
13:52 146.55 146.55 146.51 146.51 14.2K
13:53 146.55 146.60 146.54 146.56 6.7K
13:54 146.57 146.57 146.55 146.55 5.0K
13:55 146.50 146.55 146.50 146.55 15.0K
13:56 146.55 146.56 146.52 146.55 3.0K
13:57 146.56 146.67 146.55 146.58 13.2K
13:58 146.56 146.62 146.50 146.51 40.8K
13:59 146.50 146.51 146.50 146.50 6.6K
14:00 146.51 146.54 146.50 146.53 30.2K
14:01 146.53 146.56 146.52 146.55 20.8K
14:02 146.57 146.57 146.50 146.50 10.5K
14:03 146.50 146.51 146.50 146.50 12.5K
14:04 146.50 146.51 146.50 146.50 18.3K
14:05 146.50 146.51 146.50 146.51 4.5K
14:06 146.51 146.52 146.50 146.52 11.0K
14:07 146.56 146.56 146.55 146.55 10.9K
14:08 146.55 146.56 146.55 146.55 3.4K
14:09 146.55 146.56 146.53 146.53 9.5K
14:10 146.62 146.62 146.57 146.57 12.9K
14:11 146.56 146.57 146.50 146.51 6.7K
14:12 146.55 146.63 146.55 146.61 11.7K
14:13 146.61 146.62 146.60 146.61 6.8K
14:14 146.61 146.61 146.60 146.60 5.4K
14:15 146.61 146.61 146.55 146.55 11.3K
14:16 146.65 146.65 146.58 146.61 23.9K
14:17 146.57 146.60 146.50 146.50 24.4K
14:18 146.50 146.52 146.50 146.50 6.6K
14:19 146.50 146.65 146.50 146.57 16.3K
14:20 146.57 146.65 146.57 146.62 5.5K
14:21 146.62 146.64 146.58 146.58 5.9K
14:22 146.58 146.66 146.55 146.65 15.3K
14:23 146.62 146.65 146.62 146.62 4.2K
14:24 146.62 146.64 146.62 146.62 9.5K
14:25 146.63 146.63 146.61 146.62 11.4K
14:26 146.62 146.69 146.62 146.67 12.2K
14:27 146.67 146.69 146.67 146.67 7.6K
14:28 146.65 146.65 146.62 146.63 13.7K
14:29 146.62 146.63 146.60 146.60 7.0K
14:30 146.60 146.61 146.56 146.56 11.2K
14:31 146.59 146.59 146.52 146.54 18.4K
14:32 146.54 146.60 146.54 146.60 16.1K
14:33 146.61 146.65 146.61 146.63 4.1K
14:34 146.63 146.64 146.51 146.51 7.7K
14:35 146.54 146.54 146.51 146.52 18.5K
14:36 146.53 146.55 146.53 146.54 5.8K
14:37 146.53 146.54 146.50 146.50 15.4K
14:38 146.50 146.52 146.50 146.52 11.8K
14:39 146.52 146.55 146.52 146.55 11.7K
14:40 146.52 146.52 146.50 146.50 175.7K
14:41 146.51 146.51 146.48 146.48 41.6K
14:42 146.40 146.40 146.25 146.28 41.2K
14:43 146.25 146.36 146.25 146.32 23.4K
14:44 146.32 146.46 146.32 146.45 9.6K
14:45 146.45 146.45 146.37 146.37 16.0K
14:46 146.41 146.44 146.37 146.40 24.9K
14:47 146.37 146.40 146.35 146.35 24.1K
14:48 146.35 146.35 146.28 146.29 17.3K
14:49 146.31 146.36 146.23 146.25 70.1K
14:50 146.25 146.25 146.23 146.23 53.6K
14:51 146.21 146.21 146.10 146.10 27.6K
14:52 146.11 146.16 146.11 146.16 35.2K
14:53 146.12 146.14 146.05 146.11 61.1K
14:54 146.05 146.16 146.05 146.15 24.2K
14:55 146.16 146.26 146.16 146.26 20.5K
14:56 146.26 146.30 146.20 146.25 33.3K
14:57 146.22 146.36 146.22 146.33 36.5K
14:58 146.34 146.40 146.29 146.29 13.0K
14:59 146.29 146.40 146.25 146.35 40.5K
15:00 146.39 146.39 146.28 146.28 47.5K
15:01 146.20 146.28 146.10 146.11 46.2K
15:02 146.10 146.11 146.05 146.05 38.1K
15:03 146.09 146.09 146.05 146.05 50.0K
15:04 146.03 146.09 146.03 146.09 66.7K
15:05 146.07 146.43 146.04 146.43 180.1K
15:06 146.35 146.35 146.11 146.11 37.5K
15:07 146.11 146.24 146.11 146.24 55.8K
15:08 146.24 146.30 146.20 146.27 45.6K
15:09 146.27 146.35 146.25 146.31 136.6K
15:10 146.32 146.39 146.31 146.37 55.9K
15:11 146.36 146.36 146.30 146.33 57.7K
15:12 146.33 146.33 146.30 146.30 32.4K
15:13 146.31 146.31 146.27 146.27 41.1K
15:14 146.25 146.74 146.25 146.42 131.4K
15:15 146.42 146.42 146.22 146.29 65.7K
15:16 146.30 146.30 146.11 146.11 81.7K
15:17 146.12 146.18 146.11 146.18 65.1K
15:18 146.16 146.16 146.11 146.12 96.5K
15:19 146.11 146.54 146.11 146.53 315.0K
15:20 146.52 146.56 146.40 146.56 224.6K
15:21 146.55 146.59 146.55 146.55 78.9K
15:22 146.55 146.55 146.51 146.51 79.6K
15:23 146.52 146.52 146.50 146.51 119.6K
15:24 146.53 146.53 146.50 146.50 104.1K
15:25 146.51 146.51 146.50 146.50 56.5K
15:26 146.51 146.51 146.50 146.51 54.8K
15:27 146.50 146.51 146.50 146.50 84.7K
15:28 146.49 146.49 146.37 146.38 50.6K
15:29 146.40 146.40 146.30 146.35 70.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし