Vishnu Prakash R Punglia Ltd (VISH)

VISH
🏛️ インド →
94.21
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
09:07 167.87 167.87 167.87 167.87 29.6K
09:15 167.49 167.49 166.44 166.44 88.0K
09:16 165.87 166.50 165.37 166.50 72.4K
09:17 166.66 167.47 166.51 167.47 56.8K
09:18 167.56 168.51 167.56 168.38 82.7K
09:19 168.32 168.32 167.36 167.36 36.1K
09:20 167.36 168.21 167.21 168.18 56.1K
09:21 168.19 168.99 168.19 168.89 62.1K
09:22 168.89 168.89 168.29 168.29 46.5K
09:23 168.49 168.49 167.64 167.86 30.2K
09:24 167.85 168.09 167.67 167.67 22.3K
09:25 167.85 168.29 167.80 168.16 27.7K
09:26 168.13 168.68 168.13 168.51 57.3K
09:27 168.88 169.74 168.82 169.74 84.0K
09:28 170.31 170.31 170.00 170.19 139.2K
09:29 170.48 170.79 169.83 169.86 69.3K
09:30 169.87 170.00 169.37 169.38 61.0K
09:31 169.38 169.50 169.22 169.22 14.8K
09:32 169.10 170.21 169.10 170.07 60.1K
09:33 170.58 170.97 170.58 170.78 92.9K
09:34 170.90 172.76 170.85 172.63 186.9K
09:35 172.49 172.50 172.01 172.26 101.9K
09:36 172.40 172.89 172.24 172.88 117.7K
09:37 172.89 172.89 171.75 172.29 120.7K
09:38 172.34 173.60 172.21 173.60 101.2K
09:39 173.52 173.65 172.60 172.61 146.8K
09:40 172.70 172.80 171.78 171.78 62.8K
09:41 172.00 172.16 171.20 171.24 197.7K
09:42 171.20 171.44 170.52 171.26 73.9K
09:43 171.19 171.19 170.84 171.00 53.5K
09:44 171.00 171.71 170.77 171.71 42.8K
09:45 171.49 172.11 171.25 171.98 65.4K
09:46 172.11 172.11 171.62 171.93 28.4K
09:47 171.99 172.00 171.76 171.94 25.5K
09:48 171.73 171.77 170.99 170.99 44.3K
09:49 170.85 171.06 170.45 170.45 70.4K
09:50 170.53 170.80 170.20 170.33 74.3K
09:51 170.35 170.99 170.34 170.92 37.2K
09:52 170.94 171.56 170.61 170.61 44.1K
09:53 170.81 170.85 170.25 170.30 25.7K
09:54 170.30 170.62 170.25 170.48 29.4K
09:55 170.40 170.52 170.22 170.22 62.5K
09:56 170.21 170.26 169.50 169.50 83.0K
09:57 169.66 170.00 169.63 170.00 42.5K
09:58 169.90 170.86 169.90 170.86 43.2K
09:59 170.97 171.40 170.97 171.25 34.4K
10:00 171.25 171.33 170.85 170.85 30.0K
10:01 171.00 171.00 170.64 170.84 6.2K
10:02 170.70 170.75 170.41 170.41 7.8K
10:03 170.40 170.68 170.38 170.38 18.3K
10:04 170.41 170.85 170.41 170.81 7.6K
10:05 170.85 170.85 169.97 169.97 48.1K
10:06 169.76 170.47 169.76 170.47 27.5K
10:07 170.48 170.58 170.48 170.57 11.1K
10:08 170.84 170.84 170.50 170.80 18.6K
10:09 170.70 170.80 170.50 170.50 5.9K
10:10 170.68 170.69 170.03 170.03 19.5K
10:11 170.17 170.25 169.91 170.10 12.8K
10:12 170.00 170.24 169.90 170.09 11.5K
10:13 170.20 170.35 170.20 170.35 15.0K
10:14 170.47 170.50 170.35 170.40 8.0K
10:15 170.33 170.40 169.70 169.70 35.2K
10:16 169.14 169.43 169.02 169.20 95.3K
10:17 169.20 169.20 169.00 169.20 26.0K
10:18 169.20 169.29 169.03 169.29 22.4K
10:19 169.35 169.66 169.30 169.66 17.6K
10:20 169.27 169.57 169.23 169.34 14.1K
10:21 169.55 169.55 169.40 169.55 2.6K
10:22 169.40 169.40 168.48 168.90 74.5K
10:23 168.90 169.51 168.90 169.51 35.2K
10:24 169.80 169.80 169.30 169.44 26.5K
10:25 169.30 169.50 169.30 169.50 4.6K
10:26 169.41 169.45 169.31 169.31 6.0K
10:27 169.45 169.70 169.31 169.60 18.3K
10:28 169.68 169.96 169.57 169.90 13.2K
10:29 169.80 170.25 169.80 170.06 17.6K
10:30 170.06 170.69 170.05 170.33 36.7K
10:31 170.33 170.33 170.04 170.29 13.0K
10:32 170.14 170.14 169.65 169.82 17.8K
10:33 169.80 169.86 169.53 169.86 8.0K
10:34 169.78 169.96 169.46 169.46 5.3K
10:35 169.57 169.76 169.25 169.65 13.4K
10:36 169.45 169.45 169.20 169.36 6.1K
10:37 169.48 169.49 169.27 169.37 5.4K
10:38 169.20 169.48 169.20 169.22 5.7K
10:39 169.24 169.27 169.10 169.10 7.9K
10:40 169.06 169.06 168.90 169.00 14.8K
10:41 169.00 169.50 169.00 169.50 17.1K
10:42 169.45 169.50 169.00 169.18 21.0K
10:43 169.21 169.27 169.05 169.24 4.5K
10:44 169.08 169.28 169.06 169.28 3.3K
10:45 169.27 169.28 169.12 169.12 1.8K
10:46 169.41 169.41 169.00 169.00 14.1K
10:47 169.02 169.08 169.02 169.03 8.8K
10:48 168.95 168.96 168.85 168.90 4.5K
10:49 168.90 169.20 168.90 169.11 5.2K
10:50 169.17 169.35 169.17 169.35 2.1K
10:51 169.42 169.42 169.00 169.12 3.8K
10:52 169.00 169.00 168.90 168.92 11.3K
10:53 169.00 169.00 168.71 168.84 10.7K
10:54 168.73 168.90 168.72 168.90 8.1K
10:55 168.89 169.00 168.72 168.83 9.4K
10:56 168.98 169.00 168.84 169.00 1.6K
10:57 168.97 169.00 168.90 168.90 4.6K
10:58 168.99 169.26 168.90 169.26 8.3K
10:59 169.26 169.29 169.20 169.26 2.1K
11:00 169.26 169.26 169.04 169.04 3.1K
11:01 169.24 169.24 169.02 169.02 2.0K
11:02 169.02 169.02 168.75 168.75 3.9K
11:03 168.75 168.90 168.72 168.77 4.1K
11:04 168.90 168.90 168.77 168.90 0.9K
11:05 168.89 169.00 168.76 169.00 5.0K
11:06 169.12 169.15 168.84 168.84 2.3K
11:07 168.84 168.84 168.84 168.84 0.4K
11:08 168.70 168.70 168.27 168.27 26.4K
11:09 168.20 168.25 167.80 167.80 60.8K
11:10 167.80 168.00 167.70 167.73 20.3K
11:11 168.00 168.00 167.80 167.81 9.0K
11:12 167.96 167.99 167.85 167.95 2.8K
11:13 167.95 167.95 167.66 167.66 10.4K
11:14 167.83 167.86 167.70 167.86 2.7K
11:15 167.95 167.97 167.70 167.74 9.5K
11:16 167.74 167.92 167.74 167.80 6.7K
11:17 167.89 167.96 167.75 167.96 2.0K
11:18 167.96 167.96 167.81 167.86 4.1K
11:19 167.86 168.14 167.86 168.14 4.5K
11:20 168.23 168.30 168.17 168.26 9.7K
11:21 168.10 168.25 168.10 168.23 0.7K
11:22 168.22 168.22 168.00 168.05 1.0K
11:23 168.01 168.18 168.01 168.03 5.0K
11:24 168.02 168.03 167.83 168.02 1.8K
11:25 167.85 167.94 167.85 167.90 3.9K
11:26 167.94 167.94 167.72 167.94 9.0K
11:27 167.94 168.30 167.75 168.12 12.6K
11:28 168.12 168.70 168.12 168.34 15.0K
11:29 168.35 168.35 168.12 168.13 1.2K
11:30 168.13 168.34 168.00 168.34 4.4K
11:31 168.33 168.50 168.28 168.34 2.9K
11:32 168.30 168.41 168.11 168.11 2.5K
11:33 168.00 168.11 168.00 168.11 4.6K
11:34 168.33 168.33 167.55 167.55 19.3K
11:35 167.55 167.70 167.55 167.70 6.3K
11:36 167.70 167.80 167.55 167.73 4.1K
11:37 167.79 167.88 167.79 167.79 0.8K
11:38 167.76 167.76 167.62 167.76 0.8K
11:39 167.62 167.76 167.62 167.76 2.6K
11:40 167.76 167.79 167.76 167.77 1.9K
11:41 167.77 167.77 167.65 167.65 1.5K
11:42 167.65 167.79 167.65 167.75 2.6K
11:43 167.75 167.85 167.75 167.75 1.7K
11:44 167.80 167.80 167.75 167.80 0.5K
11:45 167.80 167.93 167.80 167.93 0.4K
11:46 167.93 167.97 167.80 167.90 1.7K
11:47 167.90 167.95 167.80 167.95 1.5K
11:48 167.95 167.95 167.75 167.95 4.4K
11:49 167.95 168.00 167.92 167.98 10.1K
11:50 168.00 168.00 167.96 168.00 3.2K
11:51 167.96 168.00 167.90 167.90 1.7K
11:52 167.92 167.92 167.75 167.76 5.2K
11:53 167.83 167.96 167.81 167.81 1.0K
11:54 167.92 167.92 167.81 167.81 0.3K
11:55 167.81 167.95 167.81 167.93 1.4K
11:56 167.85 168.27 167.85 168.27 21.3K
11:57 167.45 167.73 167.45 167.72 33.3K
11:58 167.74 167.80 167.56 167.56 0.9K
11:59 167.65 167.65 167.15 167.15 18.7K
12:00 167.25 167.32 167.20 167.20 2.5K
12:01 167.20 167.30 167.16 167.16 29.5K
12:02 167.28 167.30 167.16 167.30 5.1K
12:03 167.30 167.32 167.16 167.32 1.2K
12:04 167.32 167.45 167.28 167.45 1.1K
12:05 167.45 167.67 167.45 167.50 3.2K
12:06 167.46 167.46 167.11 167.28 19.9K
12:07 167.13 167.44 167.13 167.40 1.2K
12:08 167.40 167.40 167.25 167.38 1.7K
12:09 167.33 167.40 167.03 167.33 8.9K
12:10 167.36 167.49 167.36 167.49 2.0K
12:11 167.48 167.48 167.30 167.40 2.4K
12:12 167.60 167.65 167.41 167.65 3.1K
12:13 167.60 167.65 167.51 167.51 5.3K
12:14 167.50 167.50 167.46 167.50 0.9K
12:15 167.59 167.62 167.50 167.50 1.4K
12:16 167.50 167.62 167.50 167.60 2.2K
12:17 167.62 167.80 167.62 167.80 10.5K
12:18 167.79 167.79 167.63 167.63 0.2K
12:19 167.50 167.50 167.21 167.21 3.7K
12:20 167.38 167.40 167.38 167.40 2.5K
12:21 167.29 167.39 167.15 167.15 1.4K
12:22 167.15 167.47 167.15 167.18 2.2K
12:23 167.18 167.37 167.18 167.18 1.0K
12:24 167.18 167.18 167.17 167.18 0.3K
12:25 167.17 167.27 167.15 167.15 2.3K
12:26 167.31 167.31 167.15 167.31 1.2K
12:27 167.31 167.39 167.21 167.21 2.3K
12:28 167.45 167.45 167.26 167.40 0.4K
12:29 167.41 167.43 167.30 167.43 0.8K
12:30 167.43 167.43 167.28 167.28 3.7K
12:31 167.28 167.40 167.06 167.06 11.8K
12:32 167.27 167.28 167.03 167.28 3.5K
12:33 167.11 167.29 167.00 167.09 7.1K
12:34 167.24 167.24 167.23 167.23 0.1K
12:35 167.23 167.23 167.12 167.13 1.0K
12:36 167.20 167.20 167.12 167.18 3.8K
12:37 167.08 167.10 167.00 167.00 13.0K
12:38 167.00 167.08 166.95 166.95 5.0K
12:39 166.87 166.89 166.53 166.53 25.3K
12:40 166.52 166.80 166.49 166.72 9.9K
12:41 166.72 166.72 166.52 166.55 11.8K
12:42 166.50 166.60 166.49 166.49 7.6K
12:43 166.67 166.80 166.57 166.57 20.5K
12:44 166.53 166.56 166.42 166.51 6.0K
12:45 166.40 166.56 166.40 166.56 4.1K
12:46 166.79 166.92 166.79 166.88 3.8K
12:47 166.88 167.19 166.70 167.01 4.2K
12:48 167.08 167.16 166.92 167.16 1.6K
12:49 167.15 167.20 167.15 167.20 1.2K
12:50 167.20 167.31 167.04 167.04 2.2K
12:51 167.00 167.12 167.00 167.00 1.6K
12:52 167.00 167.00 167.00 167.00 0.4K
12:53 167.00 167.12 167.00 167.12 1.0K
12:54 167.19 167.36 167.00 167.00 2.8K
12:55 167.00 167.16 167.00 167.00 5.8K
12:56 166.90 166.96 166.87 166.87 1.4K
12:57 166.87 167.00 166.85 167.00 5.7K
12:58 166.95 167.17 166.95 167.16 1.6K
12:59 166.85 166.85 166.70 166.81 29.8K
13:00 166.61 166.69 166.50 166.50 4.5K
13:01 166.67 166.83 166.55 166.83 2.8K
13:02 166.79 166.79 166.56 166.79 1.4K
13:03 166.91 166.91 166.71 166.78 1.2K
13:04 166.60 166.80 166.60 166.80 0.6K
13:05 166.80 166.80 166.65 166.74 2.6K
13:06 166.75 166.86 166.75 166.86 0.1K
13:07 166.87 166.87 166.74 166.74 2.1K
13:08 166.57 166.57 166.56 166.57 1.0K
13:09 166.57 166.93 166.56 166.86 4.5K
13:10 166.84 166.84 166.70 166.70 0.1K
13:11 166.80 166.80 166.70 166.80 0.5K
13:12 166.70 166.76 166.61 166.76 2.1K
13:13 166.74 166.74 166.60 166.61 0.3K
13:14 166.61 166.80 166.61 166.80 16.1K
13:15 166.84 167.00 166.84 167.00 2.3K
13:16 166.87 167.00 166.80 166.98 1.8K
13:17 166.99 167.00 166.80 167.00 11.7K
13:18 167.00 167.00 167.00 167.00 2.5K
13:19 167.00 167.00 166.85 166.95 2.2K
13:20 167.00 167.00 167.00 167.00 8.8K
13:21 167.00 167.00 166.98 167.00 2.4K
13:22 166.99 167.00 166.99 167.00 1.5K
13:23 166.99 167.27 166.99 167.05 3.1K
13:24 167.05 167.22 167.05 167.10 0.6K
13:25 167.01 167.12 167.01 167.12 2.0K
13:26 167.17 167.22 167.12 167.22 1.1K
13:27 167.10 167.14 167.02 167.14 1.6K
13:28 167.04 167.25 167.04 167.04 1.5K
13:29 167.15 167.15 167.04 167.04 0.2K
13:30 167.16 167.18 167.01 167.18 1.5K
13:31 167.19 167.29 167.19 167.25 3.9K
13:32 167.25 167.29 167.25 167.25 4.4K
13:33 167.29 167.29 167.20 167.22 3.5K
13:34 167.10 167.39 167.10 167.25 5.0K
13:35 167.40 167.40 167.25 167.25 3.4K
13:36 167.25 167.25 167.25 167.25 0.1K
13:37 167.25 167.38 167.18 167.18 7.3K
13:38 167.19 167.40 167.16 167.37 2.8K
13:39 167.37 167.37 167.36 167.37 2.5K
13:40 167.37 167.40 167.37 167.37 0.6K
13:41 167.39 168.16 167.39 167.73 20.5K
13:42 167.81 168.03 167.81 168.03 4.5K
13:43 167.83 168.05 167.81 167.95 3.5K
13:44 167.82 167.96 167.82 167.90 1.6K
13:45 167.76 168.10 167.64 168.10 8.0K
13:46 167.92 168.10 167.92 168.00 2.6K
13:47 168.00 168.08 168.00 168.08 1.3K
13:48 168.00 168.08 167.85 167.85 5.6K
13:49 167.84 167.84 167.84 167.84 0.7K
13:50 167.85 167.85 167.85 167.85 0.2K
13:51 167.80 167.90 167.74 167.74 1.5K
13:52 167.90 167.90 167.56 167.56 6.5K
13:53 167.70 167.70 167.70 167.70 0.2K
13:54 167.75 167.75 167.70 167.75 1.4K
13:55 167.75 167.87 167.62 167.62 1.1K
13:56 167.62 167.62 167.51 167.51 0.9K
13:57 167.26 167.36 167.19 167.19 7.8K
13:58 167.20 167.20 167.05 167.05 3.1K
13:59 167.05 167.19 167.05 167.19 2.1K
14:00 167.32 167.40 167.32 167.40 0.8K
14:01 167.17 167.32 167.15 167.16 0.3K
14:02 167.15 167.18 167.15 167.16 2.0K
14:04 167.21 167.32 167.21 167.32 0.5K
14:05 167.32 167.33 167.10 167.10 2.8K
14:06 167.44 167.44 167.43 167.43 1.5K
14:07 167.27 167.27 167.25 167.25 0.2K
14:08 167.41 167.41 167.09 167.16 3.6K
14:09 167.14 167.16 167.04 167.16 0.6K
14:10 167.15 167.15 166.95 167.06 9.7K
14:11 167.01 167.30 167.00 167.00 3.2K
14:12 167.16 167.16 167.00 167.00 0.3K
14:13 167.00 167.12 167.00 167.00 1.5K
14:14 167.13 167.13 167.00 167.05 7.0K
14:15 167.05 167.05 166.81 166.81 0.5K
14:16 166.80 167.77 166.80 167.57 28.0K
14:17 167.73 167.75 167.68 167.70 2.1K
14:18 167.75 167.75 167.70 167.70 6.6K
14:19 167.69 167.70 167.46 167.69 2.2K
14:20 167.65 167.65 167.48 167.48 1.0K
14:21 167.50 167.65 167.49 167.49 0.6K
14:22 167.46 167.64 167.46 167.64 1.0K
14:23 167.64 167.64 167.46 167.46 1.1K
14:24 167.46 167.61 167.46 167.61 0.1K
14:25 167.47 167.60 167.47 167.60 0.3K
14:26 167.60 167.89 167.58 167.80 9.0K
14:27 167.56 167.88 167.56 167.79 4.2K
14:28 167.79 167.79 167.61 167.61 0.7K
14:29 167.77 167.77 167.55 167.70 1.0K
14:30 167.71 167.71 167.70 167.70 0.5K
14:31 167.70 167.70 167.51 167.60 0.9K
14:32 167.58 168.57 167.50 168.24 56.7K
14:33 168.42 168.65 168.42 168.50 8.7K
14:34 168.50 168.79 168.42 168.50 12.3K
14:35 168.31 168.53 168.12 168.30 4.7K
14:36 168.13 168.38 168.11 168.21 1.3K
14:37 168.23 168.23 168.21 168.23 0.4K
14:38 168.36 168.45 168.36 168.45 2.1K
14:39 168.45 168.58 168.11 168.39 2.0K
14:40 168.39 168.39 168.04 168.15 4.2K
14:41 168.34 168.34 168.12 168.18 2.1K
14:42 168.18 168.32 168.15 168.32 0.2K
14:43 168.31 168.49 168.30 168.49 2.1K
14:44 168.30 168.42 168.27 168.41 0.5K
14:45 168.39 168.39 168.20 168.33 1.0K
14:46 168.33 168.33 168.32 168.32 1.2K
14:47 168.21 168.23 168.20 168.20 0.7K
14:48 168.20 168.32 168.13 168.32 3.9K
14:49 168.25 168.25 168.11 168.25 0.5K
14:50 168.10 168.20 168.10 168.20 0.1K
14:51 168.20 168.29 168.17 168.17 7.9K
14:52 168.26 168.26 168.09 168.26 0.8K
14:53 168.26 168.26 168.10 168.24 0.4K
14:54 168.30 168.40 168.28 168.39 0.8K
14:55 168.36 168.44 168.36 168.40 4.2K
14:56 168.37 168.37 168.20 168.20 1.1K
14:57 168.29 168.29 168.01 168.16 5.6K
14:58 167.80 168.08 167.77 167.77 11.5K
14:59 167.77 167.89 167.73 167.89 3.0K
15:00 167.84 167.84 167.60 167.61 2.6K
15:01 167.57 167.57 167.50 167.56 5.0K
15:02 167.78 167.78 167.52 167.69 2.6K
15:03 167.74 167.87 167.60 167.87 23.3K
15:04 167.68 167.82 167.60 167.79 1.8K
15:05 167.80 167.86 167.80 167.80 4.4K
15:06 167.87 167.87 167.81 167.85 1.9K
15:07 167.85 167.85 167.62 167.77 10.1K
15:08 167.77 167.80 167.62 167.70 2.5K
15:09 167.62 167.84 167.50 167.84 17.0K
15:10 167.80 167.80 167.63 167.63 4.4K
15:11 167.64 167.95 167.64 167.80 11.7K
15:12 168.00 168.00 167.70 167.70 3.6K
15:13 167.82 167.82 167.70 167.70 11.3K
15:14 167.70 167.70 167.61 167.61 8.2K
15:15 167.61 167.80 167.61 167.79 18.6K
15:16 167.62 167.70 167.61 167.61 14.6K
15:17 167.62 167.97 167.61 167.74 25.9K
15:18 167.74 167.74 167.23 167.39 29.9K
15:19 167.12 167.57 167.12 167.20 24.5K
15:20 167.37 167.61 167.12 167.28 33.8K
15:21 167.28 167.50 167.12 167.25 9.1K
15:22 167.20 167.39 167.20 167.35 6.9K
15:23 167.31 167.39 167.31 167.31 3.9K
15:24 167.31 167.38 167.20 167.20 19.2K
15:25 167.21 167.30 167.20 167.20 4.5K
15:26 167.30 167.30 167.21 167.21 5.6K
15:27 167.25 167.25 167.13 167.15 18.2K
15:28 167.13 167.13 167.07 167.09 6.9K
15:29 167.09 167.70 167.00 167.51 29.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし