Vishal Mega Mart Ltd (VSSL)

VSSL
🏛️ インド →
146.91
最終更新: 2025-09-29
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
09:07 146.00 146.00 146.00 146.00 20.2K
09:15 145.75 146.42 145.64 146.11 98.9K
09:16 146.15 146.60 146.15 146.26 67.0K
09:17 146.29 146.34 145.88 145.88 70.7K
09:18 145.73 145.79 145.50 145.50 50.9K
09:19 145.69 145.73 145.53 145.53 20.5K
09:20 145.25 145.28 145.10 145.28 50.4K
09:21 145.24 145.39 145.24 145.28 28.7K
09:22 145.21 145.43 145.21 145.25 18.9K
09:23 145.18 145.66 145.12 145.63 27.8K
09:24 145.86 146.20 145.77 146.20 41.3K
09:25 146.22 146.30 146.22 146.30 45.3K
09:26 146.21 146.36 146.21 146.30 32.0K
09:27 146.28 146.28 145.87 145.87 24.3K
09:28 145.78 146.29 145.78 146.16 56.5K
09:29 146.05 146.05 145.56 145.60 37.4K
09:30 145.59 145.62 145.50 145.50 33.0K
09:31 145.40 145.40 145.20 145.25 23.7K
09:32 145.30 145.33 145.18 145.19 38.0K
09:33 145.19 145.41 145.10 145.10 30.2K
09:34 145.20 145.40 145.20 145.37 30.6K
09:35 145.37 145.37 144.70 144.70 120.3K
09:36 144.50 144.70 144.34 144.35 136.7K
09:37 144.29 144.29 143.80 144.03 117.4K
09:38 144.13 144.37 144.13 144.26 22.9K
09:39 144.23 144.54 144.20 144.54 14.3K
09:40 144.54 144.57 144.52 144.54 18.1K
09:41 144.53 144.64 144.46 144.58 27.0K
09:42 144.66 144.74 144.65 144.72 16.8K
09:43 144.74 144.77 144.55 144.75 11.1K
09:44 144.76 144.88 144.76 144.86 13.6K
09:45 144.88 145.08 144.77 144.77 124.4K
09:46 144.76 144.92 144.75 144.83 20.1K
09:47 144.86 145.07 144.84 144.84 9.5K
09:48 144.83 144.90 144.82 144.90 4.3K
09:49 144.90 145.00 144.90 144.98 5.3K
09:50 145.00 145.01 144.93 145.00 17.2K
09:51 145.00 145.00 144.85 144.85 11.8K
09:52 144.85 144.95 144.80 144.80 6.0K
09:53 144.80 144.92 144.80 144.90 3.4K
09:54 144.90 144.97 144.90 144.95 7.2K
09:55 144.93 144.98 144.90 144.97 8.9K
09:56 144.97 145.07 144.90 145.07 16.9K
09:57 144.90 145.01 144.85 144.98 32.3K
09:58 145.00 145.00 144.96 144.99 3.6K
09:59 145.01 145.04 144.99 145.00 3.1K
10:00 145.01 145.03 145.01 145.02 7.4K
10:01 145.00 145.00 144.90 144.90 12.7K
10:02 144.90 144.92 144.90 144.91 2.0K
10:03 144.91 144.93 144.75 144.75 7.2K
10:04 144.77 144.77 144.70 144.75 7.6K
10:05 144.80 144.81 144.75 144.77 1.5K
10:06 144.77 144.77 144.53 144.53 10.5K
10:07 144.55 144.55 144.35 144.35 29.6K
10:08 144.18 144.20 144.14 144.15 14.8K
10:09 144.17 144.42 144.17 144.42 5.7K
10:10 144.35 144.35 144.15 144.15 15.0K
10:11 144.17 144.24 144.06 144.07 43.1K
10:12 144.05 144.11 144.04 144.07 22.4K
10:13 144.08 144.08 144.06 144.07 15.3K
10:14 144.07 144.13 144.07 144.09 13.5K
10:15 144.10 144.14 144.06 144.10 30.5K
10:16 144.10 144.42 144.08 144.39 5.3K
10:17 144.40 144.43 144.29 144.43 10.5K
10:18 144.43 144.43 144.21 144.21 9.1K
10:19 144.29 144.38 144.25 144.25 3.4K
10:20 144.27 144.30 144.14 144.14 7.2K
10:21 144.14 144.15 143.90 143.90 89.6K
10:22 144.00 144.14 143.97 144.07 25.2K
10:23 144.03 144.21 144.01 144.21 9.7K
10:24 144.18 144.19 144.11 144.19 1.4K
10:25 144.21 144.38 144.21 144.25 4.1K
10:26 144.27 144.33 144.25 144.33 2.3K
10:27 144.25 144.51 144.25 144.51 9.0K
10:28 144.48 144.48 144.41 144.45 3.4K
10:29 144.45 144.45 144.41 144.44 4.3K
10:30 144.41 144.41 144.31 144.32 3.1K
10:31 144.32 144.40 144.11 144.12 9.1K
10:32 144.13 144.23 144.13 144.20 5.0K
10:33 144.28 144.28 144.18 144.18 1.7K
10:34 144.18 144.23 144.15 144.17 2.8K
10:35 144.17 144.20 144.17 144.19 0.4K
10:36 144.19 144.19 144.07 144.07 5.2K
10:37 144.05 144.06 144.05 144.05 5.0K
10:38 144.02 144.19 144.02 144.10 7.7K
10:39 144.10 144.15 144.10 144.13 6.8K
10:40 144.13 144.17 144.11 144.17 2.8K
10:41 144.19 144.32 144.15 144.16 7.0K
10:42 144.16 144.17 144.16 144.16 1.5K
10:43 144.16 144.19 144.16 144.16 13.8K
10:44 144.10 144.16 144.05 144.16 27.9K
10:45 144.15 144.17 144.15 144.16 1.1K
10:46 144.17 144.17 144.01 144.01 11.5K
10:47 144.01 144.01 143.81 143.90 55.2K
10:48 143.84 143.93 143.84 143.93 10.4K
10:49 143.92 144.09 143.92 143.92 72.4K
10:50 143.90 144.26 143.89 144.26 8.5K
10:51 144.25 144.30 144.20 144.25 5.0K
10:52 144.28 144.33 144.13 144.33 8.8K
10:53 144.38 144.47 144.38 144.41 11.8K
10:54 144.48 144.48 144.20 144.25 13.8K
10:55 144.21 144.23 144.15 144.18 8.7K
10:56 144.19 144.23 144.16 144.21 1.2K
10:57 144.21 144.31 144.20 144.20 0.9K
10:58 144.29 144.30 144.23 144.29 1.3K
10:59 144.33 144.33 144.20 144.23 8.8K
11:00 144.25 144.30 144.23 144.23 0.5K
11:01 144.26 144.26 144.22 144.22 6.1K
11:02 144.24 144.24 144.20 144.20 2.5K
11:03 144.21 144.21 144.20 144.20 0.5K
11:04 144.21 144.21 144.10 144.14 10.2K
11:05 144.14 144.15 144.10 144.11 1.6K
11:06 144.12 144.12 144.08 144.08 2.1K
11:07 144.08 144.25 144.06 144.20 28.7K
11:08 144.22 144.23 144.03 144.10 3.4K
11:09 144.18 144.20 144.11 144.20 2.6K
11:10 144.19 144.19 144.12 144.14 1.6K
11:11 144.15 144.27 144.15 144.20 4.8K
11:12 144.23 144.31 144.23 144.31 0.9K
11:13 144.16 144.22 144.15 144.18 5.8K
11:14 144.15 144.20 144.02 144.06 3.1K
11:15 144.01 144.14 144.01 144.14 3.1K
11:16 144.14 144.16 144.00 144.00 8.9K
11:17 144.00 144.03 144.00 144.02 1.3K
11:18 144.03 144.10 144.03 144.10 1.6K
11:19 144.04 144.10 144.03 144.05 1.9K
11:20 144.03 144.07 144.00 144.01 11.9K
11:21 144.00 144.01 144.00 144.00 4.6K
11:22 144.00 144.01 144.00 144.01 3.6K
11:23 144.00 144.09 144.00 144.03 3.3K
11:24 144.04 144.06 143.90 143.90 19.9K
11:25 143.91 143.97 143.90 143.90 1.9K
11:26 143.90 143.97 143.89 143.89 5.0K
11:27 143.90 143.90 143.89 143.90 1.3K
11:28 143.89 144.40 143.89 144.17 50.0K
11:29 144.12 144.12 144.01 144.01 1.8K
11:30 144.01 144.07 144.00 144.02 4.3K
11:31 144.04 144.07 144.02 144.06 2.8K
11:32 144.06 144.07 144.00 144.00 2.4K
11:33 144.10 144.11 143.96 143.96 7.4K
11:34 144.00 144.06 143.95 144.03 1.0K
11:35 144.01 144.10 144.01 144.10 1.2K
11:36 144.03 144.10 144.00 144.10 7.8K
11:37 144.05 144.09 143.90 143.90 10.5K
11:38 143.90 143.90 143.88 143.88 1.9K
11:39 143.88 143.98 143.85 143.91 2.5K
11:40 143.91 144.00 143.91 143.91 0.6K
11:41 143.99 143.99 143.91 143.92 4.2K
11:42 143.92 144.00 143.91 143.91 5.7K
11:43 143.91 143.91 143.82 143.82 17.5K
11:44 143.81 143.81 143.80 143.80 6.7K
11:45 143.81 143.87 143.80 143.87 9.0K
11:46 143.87 143.87 143.75 143.75 23.3K
11:47 143.80 143.87 143.78 143.86 5.0K
11:48 143.87 143.88 143.85 143.85 2.0K
11:49 143.87 143.87 143.85 143.85 3.9K
11:50 143.85 143.95 143.85 143.88 6.9K
11:51 143.95 144.00 143.91 143.91 2.4K
11:52 143.96 144.00 143.91 144.00 0.8K
11:53 143.98 144.00 143.95 144.00 2.6K
11:54 143.98 143.98 143.95 143.98 2.0K
11:55 144.03 144.09 143.99 144.01 17.4K
11:56 144.01 144.01 143.91 143.99 1.2K
11:57 143.95 144.00 143.91 143.98 2.3K
11:58 143.98 144.00 143.96 143.99 2.9K
11:59 143.97 143.98 143.96 143.98 5.0K
12:00 143.98 143.98 143.95 143.95 1.6K
12:01 143.95 143.95 143.85 143.92 4.4K
12:02 143.92 143.92 143.80 143.81 7.2K
12:03 143.85 143.89 143.80 143.80 5.0K
12:04 143.80 143.80 143.77 143.77 2.1K
12:05 143.80 143.80 143.76 143.76 2.2K
12:06 143.76 143.78 143.75 143.76 2.6K
12:07 143.76 143.92 143.76 143.76 5.5K
12:08 143.75 143.83 143.74 143.74 8.0K
12:09 143.74 143.88 143.72 143.72 13.6K
12:10 143.73 143.77 143.72 143.77 5.8K
12:11 143.83 143.86 143.77 143.86 8.1K
12:12 143.86 143.91 143.81 143.85 2.5K
12:13 143.85 143.92 143.83 143.85 1.3K
12:14 143.83 143.93 143.83 143.87 1.2K
12:15 143.86 143.95 143.84 143.84 5.8K
12:16 143.85 143.95 143.85 143.89 1.2K
12:17 143.91 143.95 143.91 143.95 0.7K
12:18 143.93 143.95 143.87 143.95 2.5K
12:19 143.91 143.94 143.86 143.94 0.9K
12:20 143.92 143.94 143.84 143.94 4.0K
12:21 143.95 143.95 143.91 143.91 3.3K
12:22 143.99 144.00 143.93 144.00 1.8K
12:23 143.95 144.00 143.92 143.93 1.5K
12:24 143.93 144.00 143.93 144.00 9.2K
12:25 144.07 144.20 144.07 144.10 6.9K
12:26 144.11 144.15 144.08 144.12 0.7K
12:27 144.13 144.14 144.10 144.11 2.3K
12:28 144.01 144.13 144.00 144.11 11.9K
12:29 144.10 144.14 144.10 144.14 0.4K
12:30 144.14 144.14 144.03 144.03 3.2K
12:31 144.06 144.13 144.06 144.09 3.0K
12:32 144.08 144.09 144.01 144.04 3.0K
12:33 143.97 144.08 143.97 144.05 9.7K
12:34 144.06 144.08 144.00 144.07 3.5K
12:35 144.05 144.06 143.98 143.98 3.3K
12:36 144.00 144.10 144.00 144.07 4.6K
12:37 144.06 144.10 144.00 144.01 6.1K
12:38 144.01 144.09 143.99 144.00 8.6K
12:39 144.06 144.12 144.06 144.11 14.8K
12:40 144.11 144.19 144.11 144.19 24.0K
12:41 144.20 144.21 144.19 144.21 3.1K
12:42 144.22 144.27 144.21 144.26 2.7K
12:43 144.26 144.33 144.26 144.29 5.0K
12:44 144.27 144.27 144.01 144.12 5.5K
12:45 144.16 144.22 144.10 144.20 1.3K
12:46 144.20 144.24 144.10 144.10 0.8K
12:47 144.16 144.16 144.10 144.15 1.4K
12:48 144.13 144.17 144.13 144.13 0.5K
12:49 144.14 144.30 144.14 144.28 5.1K
12:50 144.28 144.29 144.20 144.26 2.5K
12:51 144.28 144.28 144.20 144.25 1.2K
12:52 144.20 144.30 144.20 144.26 0.3K
12:53 144.27 144.28 144.26 144.26 1.2K
12:54 144.26 144.30 144.26 144.30 1.8K
12:55 144.32 144.32 144.26 144.27 0.9K
12:56 144.29 144.32 144.29 144.32 1.1K
12:57 144.31 144.31 144.21 144.24 2.4K
12:58 144.29 144.30 144.23 144.23 0.6K
12:59 144.28 144.28 144.20 144.20 2.1K
13:00 144.20 144.21 144.20 144.21 15.3K
13:01 144.20 144.20 144.01 144.03 15.5K
13:02 144.04 144.15 143.97 144.04 9.2K
13:03 144.15 144.20 144.09 144.17 1.0K
13:04 144.17 144.20 144.10 144.10 0.1K
13:05 144.17 144.17 144.06 144.17 4.0K
13:06 144.13 144.19 144.09 144.19 0.3K
13:07 144.13 144.19 144.09 144.13 0.9K
13:08 144.13 144.18 144.13 144.18 0.5K
13:09 144.13 144.13 144.08 144.08 1.3K
13:10 144.13 144.13 144.06 144.06 1.7K
13:11 144.07 144.07 144.00 144.03 3.4K
13:12 144.05 144.05 143.92 144.00 2.6K
13:13 143.92 143.96 143.92 143.92 1.0K
13:14 143.95 143.96 143.92 143.94 1.6K
13:15 143.90 143.92 143.80 143.81 9.9K
13:16 143.83 143.85 143.75 143.75 10.5K
13:17 143.75 143.85 143.75 143.83 2.2K
13:18 143.75 143.84 143.75 143.78 5.8K
13:19 143.85 143.85 143.78 143.81 3.2K
13:20 143.83 143.83 143.76 143.77 5.9K
13:21 143.77 143.82 143.74 143.75 9.7K
13:22 143.75 143.76 143.75 143.75 1.2K
13:23 143.75 143.75 143.72 143.73 5.6K
13:24 143.72 143.79 143.72 143.79 1.7K
13:25 143.79 143.79 143.60 143.64 42.9K
13:26 143.57 143.60 143.57 143.60 4.5K
13:27 143.60 143.69 143.54 143.69 6.6K
13:28 143.69 143.89 143.69 143.85 4.6K
13:29 143.89 143.90 143.80 143.85 5.0K
13:30 143.87 143.87 143.63 143.63 18.7K
13:31 143.64 143.75 143.64 143.71 2.5K
13:32 143.74 143.74 143.56 143.61 4.9K
13:33 143.63 143.74 143.27 143.27 52.1K
13:34 143.22 143.22 142.80 142.91 125.4K
13:35 142.82 142.99 142.82 142.99 5.3K
13:36 142.95 143.04 142.80 143.04 57.8K
13:37 143.10 143.10 142.83 142.94 12.4K
13:38 142.96 143.01 142.88 143.01 6.3K
13:39 142.91 143.03 142.90 142.94 2.1K
13:40 142.94 142.94 142.84 142.89 13.6K
13:41 142.80 142.90 142.80 142.83 2.9K
13:42 142.81 142.97 142.81 142.97 4.8K
13:43 143.00 143.00 142.81 142.81 9.4K
13:44 142.80 142.93 142.80 142.87 7.0K
13:45 142.84 142.88 142.81 142.88 7.1K
13:46 142.87 142.94 142.87 142.88 4.2K
13:47 142.88 142.88 142.84 142.87 2.4K
13:48 142.90 142.93 142.85 142.90 3.0K
13:49 142.92 142.92 142.80 142.80 9.4K
13:50 142.78 142.78 142.73 142.75 16.0K
13:51 142.76 142.76 142.68 142.69 9.7K
13:52 142.69 142.69 142.55 142.58 8.2K
13:53 142.53 142.64 142.50 142.63 11.2K
13:54 142.51 142.71 142.51 142.61 28.5K
13:55 142.61 142.70 142.60 142.66 4.8K
13:56 142.71 142.74 142.61 142.74 3.1K
13:57 142.71 142.75 142.71 142.75 11.2K
13:58 142.75 142.78 142.60 142.60 18.1K
13:59 142.66 142.73 142.61 142.71 2.3K
14:00 142.73 142.75 142.70 142.74 6.4K
14:01 142.68 142.79 142.65 142.79 16.9K
14:02 142.70 142.75 142.65 142.73 4.3K
14:03 142.81 142.84 142.65 142.67 6.3K
14:04 142.72 142.76 142.67 142.73 2.7K
14:05 142.73 142.73 142.65 142.66 8.1K
14:06 142.66 142.72 142.60 142.70 6.9K
14:07 142.70 142.70 142.50 142.51 11.9K
14:08 142.54 142.61 142.52 142.52 4.8K
14:09 142.52 142.77 142.50 142.70 10.3K
14:10 142.77 142.77 142.68 142.70 20.2K
14:11 142.71 142.78 142.68 142.68 8.8K
14:12 142.70 142.85 142.70 142.78 8.3K
14:13 142.78 142.85 142.77 142.78 3.4K
14:14 142.83 142.87 142.82 142.82 12.3K
14:15 142.82 142.89 142.82 142.85 0.6K
14:16 142.79 142.81 142.70 142.71 15.1K
14:17 142.81 142.81 142.71 142.76 2.7K
14:18 142.73 142.80 142.73 142.78 3.1K
14:19 142.70 142.80 142.70 142.75 2.5K
14:20 142.69 142.69 142.62 142.68 3.3K
14:21 142.65 142.65 142.46 142.46 4.5K
14:22 142.55 142.55 142.30 142.32 15.5K
14:23 142.43 142.55 142.42 142.45 37.1K
14:24 142.45 142.45 142.35 142.35 7.4K
14:25 142.35 142.44 142.22 142.34 32.8K
14:26 142.37 142.49 142.35 142.40 1.4K
14:27 142.40 142.49 142.11 142.11 55.9K
14:28 142.09 142.16 142.00 142.06 30.0K
14:29 142.04 142.09 142.00 142.08 19.4K
14:30 142.13 142.29 142.10 142.28 10.3K
14:31 142.28 142.33 142.19 142.27 13.9K
14:32 142.21 142.24 142.10 142.13 8.3K
14:33 142.05 142.24 142.05 142.20 18.5K
14:34 142.23 142.35 142.23 142.25 2.3K
14:35 142.31 142.36 142.28 142.36 9.6K
14:36 142.36 142.37 142.22 142.24 7.5K
14:37 142.22 142.32 142.20 142.20 1.7K
14:38 142.21 142.25 142.15 142.24 3.7K
14:39 142.20 142.30 142.16 142.30 6.2K
14:40 142.34 142.34 142.25 142.25 4.1K
14:41 142.20 142.26 142.19 142.19 12.4K
14:42 142.26 142.46 142.21 142.23 67.4K
14:43 142.17 142.21 142.05 142.09 22.9K
14:44 142.12 142.31 142.11 142.20 9.6K
14:45 142.23 142.30 142.20 142.20 5.1K
14:46 142.20 142.20 142.10 142.16 27.8K
14:47 142.15 142.83 142.03 142.83 60.2K
14:48 142.64 143.24 142.64 142.76 78.2K
14:49 142.72 143.60 142.72 143.50 249.4K
14:50 143.50 143.51 143.17 143.19 91.4K
14:51 143.19 143.38 143.10 143.38 14.0K
14:52 143.38 143.38 143.11 143.11 19.5K
14:53 143.11 143.35 143.11 143.35 12.2K
14:54 143.33 143.49 143.23 143.40 21.7K
14:55 143.43 143.54 143.43 143.49 27.2K
14:56 143.55 143.67 143.50 143.52 52.8K
14:57 143.50 143.57 143.47 143.55 20.1K
14:58 143.46 143.59 143.46 143.58 7.5K
14:59 143.57 143.91 143.57 143.85 120.0K
15:00 143.82 144.12 143.82 143.89 115.9K
15:01 143.89 143.99 143.82 143.99 29.5K
15:02 143.98 143.98 143.94 143.95 19.0K
15:03 143.96 144.00 143.90 143.93 91.1K
15:04 144.01 144.02 143.95 144.01 45.8K
15:05 144.02 144.02 143.99 143.99 18.8K
15:06 144.00 144.29 144.00 144.28 77.3K
15:07 144.27 144.27 144.18 144.18 22.1K
15:08 144.19 144.29 144.12 144.25 110.3K
15:09 144.22 144.27 144.18 144.23 27.2K
15:10 144.23 144.43 144.23 144.43 47.3K
15:11 144.31 144.44 144.19 144.20 92.2K
15:12 144.19 144.20 143.01 143.01 2,365.5K
15:13 142.96 143.38 142.96 143.38 106.9K
15:14 143.41 143.45 143.20 143.21 29.8K
15:15 143.21 143.27 143.13 143.27 31.0K
15:16 143.15 143.15 142.99 143.10 66.0K
15:17 142.97 143.00 142.96 142.99 27.8K
15:18 142.91 142.93 142.82 142.89 77.9K
15:19 142.81 142.90 142.62 142.90 162.8K
15:20 143.03 143.69 143.03 143.60 52.0K
15:21 143.60 143.87 143.60 143.74 85.2K
15:22 143.74 143.76 143.65 143.76 24.0K
15:23 143.77 143.83 143.70 143.83 23.5K
15:24 143.86 143.86 143.69 143.84 41.4K
15:25 143.80 143.81 143.50 143.50 26.0K
15:26 143.50 143.50 143.48 143.49 15.3K
15:27 143.43 143.44 143.16 143.20 74.4K
15:28 143.20 144.19 143.16 144.19 110.2K
15:29 144.19 144.19 143.95 143.95 56.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし