Vishnu Prakash R Punglia Ltd (VISH)

VISH
🏛️ インド →
94.06
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
09:07 150.45 150.45 150.45 150.45 0.1K
09:15 150.44 150.60 150.44 150.60 0.9K
09:16 150.58 151.00 150.54 150.92 5.6K
09:17 151.06 151.10 150.90 150.90 3.8K
09:18 150.70 151.07 150.62 151.07 1.9K
09:19 151.07 151.07 150.86 150.86 3.7K
09:20 150.55 150.59 150.45 150.59 3.3K
09:21 150.89 150.89 150.19 150.19 2.8K
09:22 150.25 150.28 150.04 150.04 0.7K
09:23 150.15 150.41 150.04 150.04 2.0K
09:24 150.04 150.04 150.04 150.04 0.1K
09:25 150.14 150.14 150.14 150.14 0.0K
09:26 150.05 150.28 150.00 150.00 2.8K
09:27 149.90 149.90 149.51 149.84 1.7K
09:28 149.70 149.81 149.62 149.62 1.0K
09:29 149.83 149.83 149.60 149.60 1.5K
09:30 149.66 149.66 149.66 149.66 0.2K
09:31 149.49 149.49 149.40 149.40 2.4K
09:32 149.42 149.70 149.42 149.70 0.4K
09:33 149.70 149.70 148.86 149.25 10.9K
09:34 149.25 149.25 149.01 149.01 0.0K
09:35 149.01 149.01 149.01 149.01 0.5K
09:36 149.30 149.50 149.14 149.48 1.0K
09:37 149.64 149.69 149.64 149.67 0.2K
09:38 149.68 149.68 149.53 149.53 0.1K
09:39 149.66 149.66 149.50 149.50 2.1K
09:40 149.67 149.71 149.67 149.69 0.4K
09:41 149.51 149.83 149.51 149.83 0.2K
09:42 149.80 149.82 149.73 149.77 0.6K
09:43 149.79 149.92 149.79 149.87 1.0K
09:44 149.82 149.88 149.69 149.88 0.8K
09:45 150.00 150.00 149.82 149.82 6.9K
09:46 149.99 149.99 149.97 149.97 1.4K
09:47 149.97 149.97 149.71 149.82 1.7K
09:48 149.89 149.89 149.89 149.89 1.0K
09:49 149.89 149.97 149.89 149.94 0.1K
09:50 149.98 149.98 149.98 149.98 0.1K
09:51 149.98 149.98 149.98 149.98 1.8K
09:52 150.00 150.14 149.98 150.14 15.9K
09:53 150.14 150.14 150.14 150.14 2.0K
09:54 150.18 150.20 150.18 150.20 0.3K
09:55 150.35 150.47 150.35 150.38 0.8K
09:56 150.50 150.50 150.50 150.50 7.9K
09:57 150.95 150.95 150.63 150.63 1.4K
09:58 150.64 150.80 150.53 150.80 1.5K
09:59 150.99 151.00 150.80 150.80 2.6K
10:00 150.88 150.88 150.70 150.70 0.6K
10:01 150.60 150.67 150.60 150.67 0.1K
10:02 150.53 150.75 150.53 150.53 0.4K
10:03 150.75 150.75 150.70 150.70 0.3K
10:04 150.70 150.70 150.58 150.58 0.0K
10:05 150.70 150.70 150.40 150.40 1.1K
10:06 150.40 150.40 150.13 150.37 3.1K
10:07 150.45 150.60 150.29 150.60 0.9K
10:08 150.48 150.48 150.48 150.48 0.1K
10:09 150.66 150.70 150.48 150.48 1.5K
10:10 150.63 150.63 150.63 150.63 0.1K
10:11 150.48 150.48 150.41 150.41 0.9K
10:12 150.21 150.35 150.20 150.35 0.6K
10:13 150.22 150.43 150.22 150.43 0.3K
10:14 150.42 150.42 150.29 150.29 0.5K
10:15 150.54 150.75 150.54 150.75 1.6K
10:16 150.76 150.76 150.75 150.75 0.3K
10:17 150.87 150.87 150.75 150.75 0.2K
10:18 150.75 150.87 150.75 150.87 0.2K
10:19 150.87 150.87 150.87 150.87 0.0K
10:20 150.87 150.87 150.87 150.87 0.0K
10:21 150.87 151.00 150.87 151.00 0.6K
10:22 150.90 151.00 150.90 151.00 0.3K
10:23 151.00 151.07 151.00 151.07 8.5K
10:24 151.07 151.10 151.07 151.10 0.4K
10:25 151.10 151.10 151.00 151.00 5.1K
10:26 150.96 150.96 150.90 150.90 0.3K
10:27 150.90 151.00 150.90 151.00 0.6K
10:28 150.91 151.08 150.91 151.08 0.7K
10:29 151.15 151.28 151.12 151.28 6.0K
10:30 151.28 151.28 151.27 151.27 0.7K
10:31 151.27 151.27 151.27 151.27 0.0K
10:32 151.25 151.27 151.20 151.27 0.6K
10:33 151.27 151.41 151.27 151.41 0.1K
10:34 151.22 151.22 151.15 151.15 0.3K
10:35 151.22 151.22 151.15 151.15 0.2K
10:36 151.14 151.14 151.14 151.14 0.0K
10:37 151.01 151.08 150.75 150.75 2.2K
10:38 150.83 150.83 150.83 150.83 0.2K
10:39 150.83 150.83 150.75 150.75 0.1K
10:41 150.75 150.75 150.75 150.75 1.5K
10:42 151.00 151.00 151.00 151.00 0.0K
10:44 150.96 151.00 150.96 151.00 0.2K
10:45 151.00 151.02 151.00 151.02 0.1K
10:46 151.05 151.05 150.94 150.94 0.4K
10:47 150.91 151.00 150.91 151.00 1.0K
10:48 150.79 151.00 150.79 150.80 2.4K
10:49 150.81 150.81 150.81 150.81 0.2K
10:51 151.06 151.12 150.91 151.12 1.6K
10:52 150.97 151.22 150.91 151.22 4.1K
10:53 151.31 151.34 151.31 151.34 0.1K
10:55 151.35 151.45 151.11 151.11 1.5K
10:56 151.12 151.12 151.12 151.12 0.2K
10:57 151.33 151.33 151.29 151.29 1.0K
10:58 151.28 151.28 151.20 151.20 3.2K
10:59 151.22 151.22 151.22 151.22 0.1K
11:00 151.00 151.21 151.00 151.21 0.3K
11:01 151.23 151.23 151.08 151.11 1.3K
11:02 151.05 151.25 151.05 151.25 1.5K
11:03 151.28 151.28 151.28 151.28 0.3K
11:04 151.28 151.28 151.28 151.28 0.0K
11:05 151.25 151.25 151.18 151.18 0.3K
11:06 151.20 151.20 151.18 151.18 0.1K
11:07 151.20 151.33 151.20 151.33 2.0K
11:08 151.31 151.50 151.31 151.50 0.8K
11:09 151.66 151.70 151.66 151.70 0.2K
11:10 151.70 151.70 151.66 151.70 0.4K
11:11 151.66 151.72 151.66 151.72 0.5K
11:12 151.72 151.80 151.72 151.79 5.3K
11:13 151.67 151.75 151.53 151.61 2.7K
11:14 151.53 151.75 151.53 151.75 1.3K
11:15 151.80 151.80 151.80 151.80 0.7K
11:16 151.80 151.80 151.75 151.75 3.0K
11:17 151.56 151.75 151.56 151.75 0.4K
11:18 151.79 151.80 151.79 151.80 0.2K
11:19 151.77 151.77 151.55 151.55 2.6K
11:20 151.74 151.75 151.74 151.75 0.1K
11:21 151.76 151.76 151.76 151.76 0.0K
11:22 151.53 151.53 151.53 151.53 0.3K
11:23 151.69 151.69 151.47 151.47 0.9K
11:24 151.47 151.74 151.47 151.74 1.3K
11:25 151.70 151.70 151.57 151.63 0.1K
11:26 152.20 152.60 152.20 152.60 24.3K
11:27 152.56 153.87 152.56 153.77 10.3K
11:28 153.78 153.78 153.23 153.23 2.1K
11:29 153.25 153.45 153.05 153.29 8.0K
11:30 153.39 153.39 153.08 153.27 0.4K
11:31 153.25 153.25 153.10 153.20 3.1K
11:32 153.30 153.30 153.12 153.13 1.0K
11:33 153.23 153.23 153.10 153.23 2.1K
11:34 153.20 153.20 153.00 153.00 3.1K
11:35 153.15 153.20 153.15 153.20 0.2K
11:36 152.96 152.96 152.75 152.95 5.6K
11:37 152.79 152.89 152.79 152.89 0.4K
11:38 152.96 152.96 152.51 152.51 0.7K
11:39 152.72 152.72 152.62 152.62 0.2K
11:40 152.80 152.82 152.80 152.82 0.9K
11:41 152.86 152.86 152.80 152.80 0.8K
11:42 152.66 152.66 152.55 152.55 0.4K
11:43 152.66 152.80 152.66 152.80 2.0K
11:44 152.68 152.68 152.68 152.68 0.0K
11:45 152.70 152.70 152.60 152.60 0.9K
11:46 152.60 152.60 152.60 152.60 0.4K
11:47 152.51 152.60 152.50 152.50 1.5K
11:48 152.86 152.98 152.86 152.98 3.8K
11:49 152.80 152.80 152.80 152.80 1.1K
11:50 152.80 152.80 152.80 152.80 0.0K
11:51 152.80 152.80 152.63 152.80 1.1K
11:52 152.70 152.80 152.70 152.80 0.5K
11:53 152.80 152.80 152.80 152.80 0.4K
11:54 152.93 152.93 152.93 152.93 0.0K
11:55 152.91 152.91 152.76 152.76 0.6K
11:56 152.76 152.76 152.76 152.76 0.0K
11:57 152.88 152.89 152.88 152.89 0.0K
11:58 152.89 152.90 152.89 152.90 1.1K
11:59 152.73 152.73 152.73 152.73 1.2K
12:00 152.78 152.78 152.78 152.78 0.0K
12:01 152.78 152.78 152.78 152.78 0.3K
12:02 152.70 152.70 152.70 152.70 0.1K
12:04 152.78 152.78 152.70 152.70 0.3K
12:05 152.70 152.70 152.70 152.70 0.2K
12:06 152.70 152.70 152.70 152.70 0.4K
12:08 152.51 152.51 152.51 152.51 0.5K
12:09 152.51 152.51 152.51 152.51 0.3K
12:10 152.51 152.51 152.51 152.51 0.2K
12:11 152.51 152.51 152.51 152.51 0.1K
12:13 152.70 152.70 152.70 152.70 0.4K
12:14 152.68 152.70 152.68 152.70 0.3K
12:15 152.70 152.70 152.70 152.70 0.2K
12:16 152.55 152.55 152.55 152.55 0.1K
12:17 152.56 152.70 152.56 152.70 0.0K
12:18 152.70 152.70 152.70 152.70 0.6K
12:19 152.61 152.61 152.61 152.61 0.0K
12:20 152.61 152.61 152.61 152.61 0.0K
12:22 152.70 152.70 152.56 152.56 2.5K
12:23 152.56 152.63 152.56 152.63 3.5K
12:24 152.62 152.70 152.62 152.64 0.1K
12:25 152.64 152.70 152.58 152.70 0.4K
12:26 152.58 152.70 152.58 152.70 0.2K
12:27 152.69 152.69 152.61 152.61 0.1K
12:28 152.50 152.59 152.50 152.59 2.0K
12:29 152.60 152.60 152.60 152.60 0.1K
12:30 152.58 152.58 152.58 152.58 0.1K
12:31 152.50 152.62 152.50 152.50 0.0K
12:32 152.50 152.50 152.25 152.25 2.3K
12:33 152.13 152.13 152.13 152.13 0.8K
12:34 152.15 152.15 152.13 152.13 0.1K
12:36 152.20 152.20 152.14 152.14 1.1K
12:37 152.12 152.14 152.12 152.14 0.1K
12:38 152.23 152.23 152.23 152.23 0.3K
12:39 152.40 152.40 152.40 152.40 0.1K
12:40 152.20 152.20 152.20 152.20 0.0K
12:41 152.22 152.22 152.22 152.22 0.0K
12:42 152.16 152.16 152.16 152.16 1.0K
12:43 152.37 152.40 152.37 152.40 0.1K
12:44 152.53 152.53 152.37 152.37 1.0K
12:45 152.32 152.32 152.32 152.32 0.1K
12:46 152.32 152.34 152.18 152.18 0.9K
12:47 152.36 152.36 152.36 152.36 0.0K
12:48 152.20 152.20 152.20 152.20 0.0K
12:49 152.20 152.20 152.20 152.20 0.2K
12:50 152.20 152.39 152.20 152.39 0.7K
12:52 152.25 152.25 152.25 152.25 0.0K
12:54 152.40 152.40 152.40 152.40 0.3K
12:56 152.25 152.25 152.25 152.25 0.1K
12:57 152.25 152.25 152.20 152.25 0.6K
12:58 152.25 152.25 152.25 152.25 0.0K
12:59 152.25 152.38 152.20 152.38 0.9K
13:00 152.41 152.41 152.22 152.41 0.1K
13:01 152.39 152.39 152.24 152.24 0.1K
13:02 152.24 152.45 152.24 152.45 0.5K
13:03 152.46 152.46 152.46 152.46 0.0K
13:04 152.45 152.45 152.45 152.45 0.1K
13:05 152.45 152.45 152.36 152.36 0.1K
13:06 152.27 152.29 152.27 152.29 0.0K
13:07 152.27 152.27 152.27 152.27 0.2K
13:08 152.27 152.47 152.27 152.47 0.4K
13:09 152.47 152.47 152.36 152.36 0.0K
13:10 152.53 152.53 152.40 152.40 0.3K
13:11 152.00 152.00 152.00 152.00 11.1K
13:12 152.01 152.01 152.00 152.00 0.6K
13:14 152.00 152.00 152.00 152.00 0.2K
13:16 151.75 151.75 151.75 151.75 18.3K
13:17 151.47 151.64 151.47 151.64 0.3K
13:18 151.64 151.64 151.64 151.64 0.3K
13:20 151.64 151.64 151.57 151.57 0.2K
13:21 151.60 151.60 151.60 151.60 0.0K
13:23 151.56 151.56 151.56 151.56 0.0K
13:24 151.50 151.50 151.50 151.50 0.0K
13:25 151.41 151.60 151.41 151.60 0.6K
13:26 151.51 151.51 151.44 151.44 1.6K
13:27 151.49 151.55 151.49 151.55 0.0K
13:29 151.60 151.60 151.60 151.60 0.1K
13:30 151.69 151.69 151.68 151.68 0.1K
13:31 151.65 151.65 151.65 151.65 0.6K
13:32 151.74 151.74 151.74 151.74 0.0K
13:34 151.52 151.52 151.52 151.52 0.5K
13:35 151.50 151.50 151.50 151.50 0.0K
13:36 151.52 151.71 151.52 151.71 0.5K
13:38 151.64 151.75 151.64 151.75 0.1K
13:39 151.61 151.61 151.61 151.61 0.1K
13:40 151.61 151.61 151.50 151.50 0.7K
13:41 151.50 151.61 151.50 151.61 0.6K
13:42 151.67 151.68 151.67 151.68 0.7K
13:44 151.68 151.68 151.68 151.68 0.0K
13:45 151.51 151.51 151.51 151.51 0.7K
13:46 151.51 151.51 151.51 151.51 0.1K
13:48 151.51 151.51 151.51 151.51 0.2K
13:49 151.66 151.66 151.66 151.66 0.0K
13:50 151.50 151.69 151.50 151.69 2.0K
13:52 151.68 151.68 151.64 151.64 0.0K
13:53 151.64 151.64 151.55 151.55 0.4K
13:54 151.50 151.64 151.50 151.64 0.8K
13:55 151.64 151.65 151.64 151.65 0.1K
13:56 151.64 151.64 151.64 151.64 0.0K
13:57 151.63 151.63 151.63 151.63 0.4K
13:58 151.55 151.55 151.55 151.55 0.0K
13:59 151.69 151.93 151.69 151.93 1.6K
14:00 151.92 151.92 151.92 151.92 0.0K
14:01 151.78 151.78 151.78 151.78 0.1K
14:02 151.77 151.98 151.77 151.98 0.9K
14:03 151.84 151.86 151.81 151.86 0.5K
14:04 152.00 152.00 152.00 152.00 0.7K
14:06 151.94 151.94 151.75 151.75 0.1K
14:07 151.97 151.97 151.97 151.97 0.2K
14:08 151.99 151.99 151.75 151.95 0.5K
14:09 151.81 151.81 151.80 151.80 1.2K
14:10 151.64 151.79 151.64 151.79 0.4K
14:11 151.95 151.99 151.95 151.99 0.2K
14:12 151.81 151.81 151.81 151.81 0.1K
14:14 151.79 151.79 151.59 151.59 0.7K
14:15 151.55 151.72 151.55 151.72 0.2K
14:16 151.73 151.73 151.70 151.70 0.1K
14:17 151.55 151.55 151.55 151.55 0.3K
14:18 151.55 151.55 151.55 151.55 0.1K
14:19 151.55 151.55 151.55 151.55 0.0K
14:20 151.68 151.68 151.68 151.68 0.0K
14:21 151.70 151.70 151.70 151.70 0.1K
14:22 151.70 151.70 151.70 151.70 0.1K
14:24 151.70 151.70 151.70 151.70 0.0K
14:25 151.70 151.70 151.70 151.70 0.1K
14:26 151.75 151.75 151.75 151.75 0.4K
14:27 151.79 151.79 151.75 151.75 0.1K
14:28 151.79 151.79 151.79 151.79 0.1K
14:29 151.79 151.79 151.75 151.75 0.1K
14:30 151.71 151.71 151.69 151.69 0.8K
14:31 151.83 151.84 151.83 151.84 0.0K
14:32 151.87 151.88 151.87 151.88 0.1K
14:33 151.73 151.80 151.73 151.80 0.0K
14:34 151.73 151.73 151.73 151.73 0.0K
14:35 151.80 151.80 151.70 151.70 0.5K
14:36 151.57 151.79 151.57 151.79 0.5K
14:37 151.58 151.58 151.58 151.58 0.1K
14:38 151.74 151.74 151.74 151.74 0.1K
14:40 151.63 151.75 151.63 151.75 0.6K
14:41 151.75 151.75 151.53 151.53 0.6K
14:42 151.72 151.72 151.72 151.72 0.0K
14:43 151.79 151.79 151.79 151.79 0.0K
14:45 151.55 151.55 151.54 151.54 1.2K
14:46 151.74 151.74 151.56 151.56 0.1K
14:47 151.72 151.74 151.72 151.74 0.2K
14:48 151.51 151.51 151.51 151.51 0.9K
14:49 151.56 151.56 151.51 151.51 0.1K
14:51 151.51 151.51 151.51 151.51 0.3K
14:52 151.50 151.50 151.50 151.50 0.0K
14:53 151.50 151.56 151.50 151.50 0.4K
14:54 151.56 151.56 151.50 151.50 0.5K
14:55 151.56 151.60 151.56 151.60 0.1K
14:56 151.56 151.56 151.45 151.45 2.4K
14:57 151.45 151.45 151.45 151.45 0.2K
14:58 151.50 151.50 151.49 151.49 0.5K
14:59 151.50 151.50 151.50 151.50 0.1K
15:00 151.40 151.40 151.20 151.20 0.7K
15:01 151.20 151.36 151.20 151.36 0.3K
15:02 151.36 151.52 151.36 151.52 1.1K
15:03 151.49 151.49 151.49 151.49 0.1K
15:04 151.40 151.40 151.40 151.40 0.2K
15:05 151.40 151.40 151.15 151.15 2.1K
15:06 151.20 151.20 151.20 151.20 0.5K
15:07 151.01 151.20 151.01 151.20 3.8K
15:08 151.35 151.60 151.10 151.33 2.4K
15:09 151.39 151.44 151.21 151.32 0.7K
15:10 151.11 151.35 151.11 151.35 0.8K
15:11 151.33 151.33 151.12 151.12 1.0K
15:12 151.14 151.14 151.14 151.14 0.2K
15:13 151.27 151.27 151.27 151.27 0.6K
15:14 151.34 151.48 151.34 151.44 0.9K
15:15 151.34 151.34 151.10 151.13 4.7K
15:16 151.47 151.47 151.29 151.29 2.0K
15:17 151.29 151.29 151.29 151.29 0.0K
15:18 151.28 151.28 151.15 151.27 2.4K
15:19 151.27 151.27 151.15 151.20 0.7K
15:20 151.11 151.26 151.10 151.15 2.4K
15:21 151.18 151.39 151.18 151.37 0.6K
15:22 151.39 151.43 151.32 151.43 0.7K
15:23 151.43 151.45 151.37 151.45 2.6K
15:24 151.45 151.45 151.44 151.44 1.0K
15:25 151.40 151.40 151.37 151.37 0.6K
15:26 151.25 151.26 151.11 151.11 2.6K
15:27 151.13 151.74 151.13 151.74 0.7K
15:28 151.65 151.75 151.65 151.74 1.1K
15:29 151.65 151.95 151.33 151.33 4.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし