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
09:07 152.40 152.40 152.40 152.40 0.6K
09:15 151.45 152.29 151.45 152.17 0.8K
09:16 152.40 152.40 152.18 152.40 0.9K
09:17 152.26 152.43 152.21 152.21 0.5K
09:18 152.01 152.19 151.95 151.95 2.3K
09:19 151.96 152.01 151.96 152.00 1.5K
09:20 152.09 152.09 151.96 151.96 0.4K
09:21 151.75 151.84 151.56 151.75 0.3K
09:22 151.50 151.57 151.50 151.57 2.1K
09:23 151.35 151.64 151.35 151.64 1.7K
09:24 151.75 151.78 151.75 151.78 0.1K
09:25 151.73 151.73 151.33 151.33 1.2K
09:26 151.40 151.40 151.33 151.33 0.2K
09:27 151.35 151.43 151.35 151.37 0.5K
09:28 151.53 151.53 151.35 151.51 0.1K
09:29 151.32 151.47 151.12 151.12 3.0K
09:30 151.07 151.26 151.07 151.26 0.4K
09:31 151.29 151.29 151.01 151.11 1.2K
09:32 151.07 151.25 151.07 151.25 0.1K
09:33 151.13 151.46 151.13 151.46 1.0K
09:34 151.48 151.50 151.46 151.46 0.4K
09:35 151.46 151.46 151.36 151.36 0.1K
09:36 151.26 151.27 151.12 151.12 0.6K
09:37 151.30 151.30 151.01 151.01 2.4K
09:38 151.23 151.24 151.06 151.24 0.1K
09:39 151.27 151.28 151.17 151.17 0.1K
09:40 151.36 151.36 151.36 151.36 0.1K
09:41 151.36 151.40 151.36 151.40 0.3K
09:42 151.46 151.50 151.15 151.15 9.9K
09:43 151.30 151.39 151.30 151.39 0.1K
09:44 151.48 151.48 151.48 151.48 0.1K
09:45 151.55 151.56 151.55 151.56 0.3K
09:46 151.39 151.57 151.39 151.57 0.1K
09:47 151.39 151.54 151.39 151.40 0.2K
09:48 151.56 151.56 151.56 151.56 0.1K
09:49 151.67 151.67 151.67 151.67 1.0K
09:50 151.67 151.67 151.67 151.67 0.0K
09:51 151.67 151.89 151.67 151.89 0.7K
09:52 151.90 151.93 151.90 151.93 0.1K
09:53 152.13 152.35 152.13 152.35 2.2K
09:54 152.35 152.45 152.35 152.45 1.5K
09:55 152.45 152.45 152.45 152.45 0.2K
09:56 152.45 152.45 152.35 152.35 0.6K
09:57 152.44 152.45 152.44 152.45 0.1K
09:58 152.45 152.45 152.45 152.45 0.2K
09:59 152.35 152.35 152.35 152.35 0.0K
10:00 152.45 152.78 152.45 152.76 3.2K
10:01 152.61 152.77 152.61 152.69 0.4K
10:02 152.60 152.60 152.60 152.60 0.1K
10:03 152.60 152.60 152.53 152.53 0.5K
10:04 152.61 152.61 152.61 152.61 0.1K
10:05 152.61 152.61 152.61 152.61 0.4K
10:06 152.61 152.61 152.61 152.61 0.3K
10:07 152.61 152.61 152.61 152.61 0.1K
10:08 152.61 152.61 152.61 152.61 0.3K
10:09 152.50 152.51 152.50 152.51 0.4K
10:10 152.61 152.61 152.50 152.52 1.6K
10:11 152.30 152.31 152.00 152.00 5.6K
10:12 152.01 152.01 151.99 151.99 0.0K
10:13 151.91 152.00 151.91 152.00 0.0K
10:14 152.08 152.08 151.96 151.96 0.7K
10:15 151.95 151.95 151.95 151.95 0.0K
10:16 152.13 152.13 152.12 152.12 0.0K
10:17 152.12 152.12 152.12 152.12 0.3K
10:18 152.21 152.21 152.21 152.21 0.0K
10:19 152.38 152.38 152.27 152.27 0.2K
10:20 152.21 152.25 152.05 152.25 0.3K
10:21 152.20 152.20 152.05 152.05 0.0K
10:22 152.05 152.05 152.05 152.05 0.2K
10:23 152.10 152.10 152.10 152.10 0.7K
10:24 152.24 152.24 152.10 152.10 0.2K
10:25 152.10 152.10 152.10 152.10 0.1K
10:27 152.25 152.25 152.10 152.10 0.5K
10:28 152.24 152.24 152.24 152.24 0.0K
10:29 152.24 152.27 152.24 152.27 0.2K
10:30 152.11 152.24 152.11 152.11 0.1K
10:31 152.23 152.23 152.12 152.12 0.0K
10:32 152.28 152.28 152.28 152.28 0.1K
10:33 152.27 152.37 152.27 152.37 1.9K
10:35 152.43 152.44 152.32 152.32 0.4K
10:37 152.43 152.43 152.43 152.43 0.2K
10:38 152.43 152.43 152.32 152.32 0.8K
10:39 152.44 152.44 152.44 152.44 0.3K
10:41 152.32 152.32 152.32 152.32 0.0K
10:42 152.40 152.40 152.40 152.40 0.1K
10:43 152.40 152.44 152.40 152.44 0.3K
10:44 152.45 152.45 152.45 152.45 0.5K
10:45 152.32 152.47 152.32 152.47 1.4K
10:46 152.32 152.48 152.32 152.47 0.3K
10:47 152.50 152.50 152.50 152.50 0.3K
10:48 152.59 152.69 152.59 152.69 0.3K
10:49 152.72 152.72 152.53 152.57 0.8K
10:50 152.64 152.69 152.64 152.69 0.2K
10:51 152.48 152.66 152.48 152.66 0.1K
10:52 152.51 152.51 152.32 152.50 0.5K
10:53 152.50 152.50 152.50 152.50 0.2K
10:54 152.50 152.50 152.50 152.50 0.0K
10:55 152.50 152.50 152.50 152.50 0.1K
10:56 152.48 152.50 152.48 152.50 0.3K
10:57 152.53 152.60 152.50 152.60 0.2K
10:58 152.60 152.60 152.50 152.50 0.2K
10:59 152.53 152.53 152.53 152.53 0.2K
11:00 152.59 152.67 152.53 152.67 0.3K
11:01 152.56 152.56 152.56 152.56 0.2K
11:02 152.68 152.72 152.68 152.72 0.5K
11:04 152.69 152.76 152.62 152.62 0.6K
11:05 152.54 152.54 152.54 152.54 0.6K
11:06 152.54 152.54 152.53 152.53 0.1K
11:07 152.52 152.52 152.52 152.52 0.1K
11:08 152.35 152.35 152.35 152.35 0.2K
11:09 152.35 152.35 152.35 152.35 0.1K
11:10 152.48 152.53 152.33 152.33 0.8K
11:11 152.30 152.30 152.30 152.30 0.3K
11:12 152.44 152.44 152.44 152.44 0.0K
11:13 152.30 152.34 152.30 152.34 0.0K
11:14 152.30 152.46 152.30 152.46 0.5K
11:16 152.52 153.20 152.52 153.20 5.6K
11:17 153.15 153.27 153.15 153.27 0.3K
11:18 153.04 153.04 152.68 152.68 0.3K
11:19 152.73 152.73 152.72 152.72 0.2K
11:20 152.93 153.03 152.93 153.03 0.2K
11:21 152.99 152.99 152.99 152.99 0.1K
11:22 153.00 153.00 152.83 153.00 0.4K
11:23 152.83 153.00 152.83 153.00 0.0K
11:24 152.90 152.90 152.90 152.90 0.0K
11:25 152.90 152.90 152.75 152.75 0.2K
11:26 152.89 152.90 152.89 152.90 0.4K
11:28 152.73 152.89 152.73 152.88 0.1K
11:29 152.73 152.73 152.73 152.73 0.1K
11:30 152.72 152.72 152.72 152.72 0.1K
11:31 152.71 152.71 152.53 152.53 0.3K
11:32 152.53 152.53 152.52 152.52 0.1K
11:33 152.53 152.74 152.53 152.57 0.4K
11:34 152.78 152.78 152.78 152.78 0.3K
11:35 152.51 152.51 152.40 152.40 2.4K
11:36 152.40 152.40 152.40 152.40 1.1K
11:37 152.55 152.55 152.55 152.55 0.0K
11:39 152.46 152.63 152.46 152.63 0.1K
11:40 152.72 152.72 152.72 152.72 0.7K
11:44 152.51 152.51 152.51 152.51 0.7K
11:45 152.62 152.62 152.62 152.62 5.1K
11:46 152.62 152.62 152.60 152.60 0.0K
11:49 152.57 152.57 152.57 152.57 0.1K
11:50 152.49 152.49 152.49 152.49 0.0K
11:51 152.49 152.50 152.49 152.50 0.3K
11:53 152.40 152.40 152.40 152.40 0.1K
11:54 152.40 152.40 152.40 152.40 0.2K
11:55 152.40 152.40 152.40 152.40 0.0K
11:56 152.50 152.50 152.50 152.50 0.0K
11:57 152.40 152.40 152.34 152.34 0.7K
11:58 152.30 152.50 152.30 152.50 1.6K
11:59 152.50 152.50 152.50 152.50 0.7K
12:00 152.67 152.69 152.47 152.68 0.4K
12:01 152.72 152.72 152.51 152.51 0.0K
12:02 152.66 152.66 152.66 152.66 0.0K
12:04 152.67 152.67 152.47 152.47 0.9K
12:05 152.47 152.48 152.47 152.48 0.2K
12:06 152.48 152.48 152.48 152.48 0.1K
12:07 152.47 152.70 152.47 152.70 1.1K
12:09 152.64 152.64 152.64 152.64 0.0K
12:10 152.47 152.62 152.47 152.51 0.1K
12:12 152.64 152.64 152.64 152.64 0.1K
12:13 152.70 152.71 152.70 152.71 0.1K
12:14 152.72 152.74 152.55 152.55 0.5K
12:15 152.55 152.55 152.55 152.55 0.1K
12:16 152.55 152.55 152.51 152.51 0.2K
12:18 152.54 152.54 152.54 152.54 0.0K
12:21 152.68 152.68 152.68 152.68 0.1K
12:23 152.47 152.47 152.34 152.34 1.5K
12:24 152.49 152.49 152.25 152.25 0.2K
12:25 152.21 152.22 152.21 152.22 0.4K
12:26 152.03 152.03 152.01 152.01 1.1K
12:27 152.00 152.00 152.00 152.00 0.7K
12:29 152.00 152.00 152.00 152.00 0.1K
12:30 152.00 152.00 152.00 152.00 0.0K
12:31 152.19 152.19 152.19 152.19 0.1K
12:34 152.00 152.00 152.00 152.00 0.7K
12:35 152.00 152.00 152.00 152.00 0.5K
12:36 152.02 152.02 152.02 152.02 0.1K
12:37 152.19 152.19 152.19 152.19 0.0K
12:38 152.25 152.25 152.10 152.10 0.2K
12:40 152.20 152.20 152.20 152.20 0.0K
12:42 152.21 152.33 152.21 152.23 0.1K
12:43 152.34 152.34 152.34 152.34 1.0K
12:44 152.34 152.34 152.33 152.33 0.2K
12:47 152.30 152.30 152.30 152.30 0.0K
12:48 152.31 152.31 152.31 152.31 0.0K
12:49 152.30 152.30 152.02 152.02 2.9K
12:50 152.00 152.00 152.00 152.00 0.5K
12:52 152.18 152.18 152.00 152.00 0.3K
12:53 152.00 152.16 152.00 152.00 0.3K
12:55 152.17 152.17 152.17 152.17 0.0K
12:59 152.17 152.17 152.17 152.17 0.1K
13:00 152.00 152.00 152.00 152.00 2.4K
13:01 151.90 151.90 151.90 151.90 0.2K
13:02 151.90 151.90 151.90 151.90 0.1K
13:03 152.07 152.07 152.07 152.07 0.2K
13:04 151.91 151.91 151.91 151.91 0.0K
13:06 152.05 152.05 152.05 152.05 0.0K
13:08 152.05 152.05 152.05 152.05 0.0K
13:13 152.05 152.05 152.05 152.05 0.0K
13:16 151.93 151.93 151.93 151.93 0.0K
13:18 151.93 151.93 151.85 151.85 0.7K
13:19 151.95 152.09 151.95 152.09 0.5K
13:20 151.90 151.90 151.73 151.88 0.4K
13:21 151.70 151.70 151.70 151.70 1.0K
13:23 151.84 151.84 151.84 151.84 0.0K
13:27 151.71 151.71 151.64 151.64 0.3K
13:28 151.55 151.55 151.55 151.55 2.5K
13:29 151.50 151.50 151.50 151.50 0.1K
13:32 151.60 151.60 151.50 151.50 0.9K
13:33 151.65 151.65 151.65 151.65 0.0K
13:34 151.64 151.64 151.64 151.64 0.0K
13:35 151.64 151.64 151.64 151.64 0.0K
13:36 151.64 151.79 151.64 151.79 0.2K
13:37 151.60 151.60 151.60 151.60 0.0K
13:39 151.79 151.79 151.62 151.62 0.1K
13:40 151.66 151.66 151.63 151.63 0.2K
13:41 151.65 151.96 151.65 151.96 1.4K
13:43 151.78 151.78 151.78 151.78 0.0K
13:44 151.93 151.93 151.93 151.93 0.0K
13:45 151.94 151.94 151.94 151.94 0.0K
13:46 151.77 151.77 151.77 151.77 0.0K
13:47 151.93 151.93 151.78 151.78 0.2K
13:49 151.97 151.97 151.97 151.97 0.0K
13:50 151.97 151.97 151.80 151.80 0.6K
13:52 151.80 151.80 151.80 151.80 0.0K
13:53 151.95 151.95 151.95 151.95 0.1K
13:56 151.95 151.98 151.82 151.95 0.1K
13:57 151.95 151.95 151.95 151.95 0.1K
13:59 151.95 151.95 151.95 151.95 0.1K
14:00 152.00 152.00 152.00 152.00 0.1K
14:01 151.99 151.99 151.99 151.99 0.2K
14:02 151.97 151.97 151.97 151.97 0.0K
14:05 151.94 151.94 151.94 151.94 0.0K
14:07 151.94 152.00 151.94 152.00 0.5K
14:09 151.94 151.94 151.94 151.94 0.1K
14:11 151.93 151.96 151.78 151.78 0.6K
14:12 151.90 151.90 151.81 151.81 0.0K
14:16 151.81 151.81 151.81 151.81 0.1K
14:17 151.78 151.78 151.78 151.78 0.3K
14:18 151.78 151.78 151.78 151.78 0.1K
14:19 151.78 151.78 151.74 151.74 0.3K
14:20 151.70 151.90 151.70 151.90 0.7K
14:21 151.90 151.90 151.90 151.90 0.0K
14:22 151.90 151.96 151.90 151.96 0.1K
14:23 151.96 151.96 151.96 151.96 0.0K
14:24 151.81 151.81 151.77 151.77 0.3K
14:27 151.61 151.78 151.61 151.61 0.6K
14:28 151.70 151.70 151.70 151.70 0.1K
14:31 151.70 151.70 151.70 151.70 0.5K
14:32 151.70 151.70 151.70 151.70 0.3K
14:33 151.80 151.80 151.80 151.80 0.1K
14:34 151.87 151.87 151.72 151.72 0.0K
14:35 151.71 151.71 151.71 151.71 0.1K
14:36 151.86 151.86 151.86 151.86 0.5K
14:37 151.85 151.85 151.85 151.85 0.0K
14:38 151.68 151.84 151.68 151.84 0.2K
14:39 151.68 151.68 151.68 151.68 0.5K
14:40 151.80 151.80 151.80 151.80 0.0K
14:41 151.80 151.83 151.80 151.83 0.1K
14:44 151.66 151.66 151.66 151.66 0.2K
14:46 151.61 151.61 151.61 151.61 0.5K
14:47 151.81 151.81 151.63 151.79 0.1K
14:48 151.79 151.79 151.79 151.79 0.3K
14:49 151.64 151.77 151.63 151.77 0.0K
14:50 151.77 151.77 151.64 151.75 0.0K
14:51 151.81 151.81 151.71 151.71 0.4K
14:52 151.86 151.86 151.86 151.86 0.0K
14:54 151.85 151.85 151.75 151.75 0.8K
14:55 151.75 151.86 151.75 151.85 0.4K
14:56 151.86 151.86 151.86 151.86 0.0K
14:57 152.00 152.00 152.00 152.00 0.5K
14:59 152.00 152.00 152.00 152.00 0.2K
15:00 152.00 152.00 151.99 151.99 0.1K
15:01 151.99 151.99 151.98 151.98 0.5K
15:02 151.95 151.95 151.86 151.86 0.1K
15:03 151.86 151.86 151.86 151.86 0.0K
15:04 151.90 151.90 151.86 151.86 2.0K
15:05 151.90 151.90 151.86 151.90 2.0K
15:06 151.89 151.89 151.75 151.75 1.7K
15:07 151.80 151.84 151.68 151.84 1.1K
15:08 152.19 152.32 152.09 152.09 5.1K
15:09 152.06 152.08 152.03 152.03 0.3K
15:10 152.03 152.03 151.81 152.00 0.8K
15:11 151.82 151.96 151.82 151.96 0.1K
15:12 152.10 152.10 151.87 152.02 1.4K
15:13 152.02 152.02 151.83 151.83 0.1K
15:15 151.83 151.83 151.81 151.82 0.8K
15:16 151.81 151.81 151.80 151.80 0.6K
15:17 151.80 152.07 151.80 152.07 0.4K
15:18 152.11 152.11 151.99 151.99 0.4K
15:19 151.99 151.99 151.80 151.97 0.3K
15:20 151.80 151.80 151.70 151.70 4.8K
15:21 151.70 151.70 151.70 151.70 0.1K
15:22 151.83 151.83 151.74 151.74 0.3K
15:23 151.71 151.71 151.70 151.71 1.0K
15:24 151.49 151.62 151.40 151.61 9.8K
15:25 151.61 151.61 151.40 151.40 0.6K
15:26 151.60 151.65 151.60 151.65 0.2K
15:27 151.80 151.80 151.65 151.79 0.7K
15:28 151.65 151.65 151.55 151.55 0.8K
15:29 151.52 151.75 151.50 151.75 1.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし