Vishnu Prakash R Punglia Ltd (VISH)

VISH
🏛️ インド →
93.15
最終更新: 2025-09-26
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
09:07 105.18 105.18 105.18 105.18 4.4K
09:15 105.17 105.20 104.82 104.82 29.7K
09:16 104.82 105.03 104.80 105.03 6.1K
09:17 104.89 104.89 104.55 104.55 15.6K
09:18 104.66 104.79 104.37 104.63 11.5K
09:19 104.77 105.28 104.76 105.28 12.3K
09:20 105.25 105.25 104.86 104.94 9.3K
09:21 104.99 105.15 104.90 105.15 6.3K
09:22 105.14 105.39 105.13 105.21 13.2K
09:23 105.30 105.80 105.14 105.80 19.0K
09:24 105.69 105.75 105.45 105.50 26.0K
09:25 105.45 105.45 105.10 105.35 11.0K
09:26 105.50 105.50 105.24 105.37 3.0K
09:27 105.50 105.61 105.48 105.49 5.8K
09:28 105.49 105.49 105.04 105.23 5.0K
09:29 104.90 104.90 104.75 104.80 8.4K
09:30 104.79 104.80 104.48 104.63 6.0K
09:31 104.63 104.69 104.45 104.45 8.2K
09:32 104.40 104.50 104.40 104.41 4.1K
09:33 104.41 104.50 104.30 104.50 5.0K
09:34 104.55 104.57 104.50 104.56 22.2K
09:35 104.57 104.71 104.55 104.71 3.9K
09:36 104.75 105.21 104.75 105.21 3.4K
09:37 105.30 105.30 105.12 105.21 6.2K
09:38 105.14 105.50 105.14 105.50 32.8K
09:39 105.50 106.50 105.50 106.50 42.8K
09:40 106.50 106.50 106.06 106.23 15.6K
09:41 106.18 106.60 106.18 106.48 23.5K
09:42 106.33 107.00 106.25 107.00 25.5K
09:43 106.97 107.11 106.88 107.00 38.5K
09:44 107.29 107.77 107.29 107.55 45.2K
09:45 107.36 107.40 106.83 106.83 35.3K
09:46 106.53 106.56 106.28 106.28 33.7K
09:47 106.24 106.24 105.81 106.00 22.3K
09:48 105.95 105.95 105.66 105.76 8.9K
09:49 105.77 105.77 105.50 105.50 3.4K
09:50 105.50 105.50 104.79 104.79 41.4K
09:51 104.70 104.89 104.69 104.89 20.3K
09:52 104.91 105.00 104.91 104.99 20.1K
09:53 104.99 104.99 104.80 104.82 13.6K
09:54 104.83 104.90 104.70 104.70 13.2K
09:55 104.55 104.56 104.19 104.19 27.2K
09:56 104.11 104.30 104.05 104.30 19.5K
09:57 104.30 104.55 104.30 104.49 3.4K
09:58 104.49 104.49 104.10 104.10 5.9K
09:59 104.19 104.46 104.19 104.46 4.7K
10:00 104.40 104.60 104.39 104.55 7.3K
10:01 104.55 104.60 104.50 104.60 2.4K
10:02 104.59 104.60 104.30 104.60 23.0K
10:03 104.60 104.63 104.51 104.63 2.0K
10:04 104.53 104.69 104.53 104.69 1.3K
10:05 104.69 104.69 104.60 104.69 6.5K
10:06 104.60 104.60 104.60 104.60 0.7K
10:07 104.55 104.79 104.55 104.79 3.2K
10:08 104.70 104.71 104.65 104.65 0.9K
10:09 104.77 104.80 104.74 104.79 1.9K
10:10 104.79 104.80 104.78 104.78 3.0K
10:11 104.68 104.78 103.67 103.67 99.7K
10:12 103.79 103.81 103.55 103.66 18.1K
10:13 103.66 103.66 103.50 103.53 6.7K
10:14 103.53 103.88 103.53 103.88 5.1K
10:15 103.92 103.92 103.70 103.70 10.5K
10:16 103.79 104.05 103.79 104.02 12.8K
10:17 104.03 104.03 103.69 103.78 11.5K
10:18 103.75 103.75 103.62 103.62 2.3K
10:19 103.64 103.78 103.60 103.78 7.0K
10:20 103.70 103.74 103.58 103.74 0.5K
10:21 103.74 103.74 103.60 103.60 1.4K
10:22 103.45 103.45 103.21 103.26 28.5K
10:23 103.26 103.47 103.26 103.46 5.9K
10:24 103.47 103.47 103.32 103.32 2.0K
10:25 103.30 103.44 103.26 103.26 3.6K
10:26 103.21 103.44 103.21 103.32 1.6K
10:27 103.35 103.46 103.35 103.45 5.7K
10:28 103.46 103.46 103.25 103.26 5.6K
10:29 103.25 103.40 103.22 103.22 17.1K
10:30 103.16 103.25 103.16 103.25 1.5K
10:31 103.25 103.42 103.25 103.42 3.2K
10:32 103.42 103.42 103.39 103.39 0.6K
10:33 103.32 103.34 103.25 103.25 2.3K
10:34 103.21 103.21 103.15 103.20 1.2K
10:35 103.15 103.15 103.09 103.15 7.2K
10:36 103.15 103.39 103.15 103.39 8.0K
10:37 103.39 103.46 103.39 103.39 4.5K
10:38 103.55 103.70 103.55 103.70 9.0K
10:39 103.56 103.68 103.56 103.68 0.1K
10:40 103.65 103.65 103.53 103.53 2.1K
10:41 103.39 103.39 103.30 103.39 0.6K
10:42 103.43 103.51 103.39 103.45 1.1K
10:43 103.45 103.45 103.45 103.45 0.1K
10:44 103.45 103.45 103.40 103.40 0.3K
10:45 103.44 103.45 103.40 103.45 1.9K
10:46 103.45 103.45 103.39 103.45 0.8K
10:47 103.45 103.45 103.30 103.38 10.5K
10:48 103.30 103.35 103.30 103.33 0.5K
10:49 103.21 103.29 103.21 103.29 1.2K
10:50 103.29 103.30 103.29 103.30 0.5K
10:51 103.28 103.30 103.14 103.14 2.7K
10:52 103.12 103.19 103.12 103.19 0.2K
10:53 103.21 103.21 103.15 103.15 2.4K
10:54 103.15 103.15 103.10 103.10 1.7K
10:55 103.09 103.09 103.09 103.09 1.5K
10:56 103.09 103.31 103.09 103.18 1.8K
10:57 103.38 103.40 103.28 103.28 1.8K
10:58 103.20 103.21 103.05 103.05 2.3K
10:59 103.01 103.19 102.87 103.19 48.1K
11:00 103.26 103.26 103.26 103.26 2.7K
11:01 103.24 103.39 103.24 103.39 2.9K
11:02 103.27 103.38 103.27 103.38 0.0K
11:03 103.51 103.60 103.50 103.50 10.3K
11:04 103.50 103.58 103.30 103.30 20.6K
11:05 103.30 103.41 103.30 103.39 0.2K
11:06 103.40 103.40 103.38 103.38 1.5K
11:07 103.38 103.38 103.37 103.37 0.6K
11:08 103.22 103.26 103.14 103.18 4.7K
11:09 103.26 103.26 103.23 103.23 0.1K
11:10 103.23 103.31 103.21 103.31 0.2K
11:11 103.35 103.37 103.18 103.22 2.7K
11:12 103.34 103.34 103.34 103.34 0.0K
11:13 103.34 103.34 103.34 103.34 0.0K
11:14 103.30 103.34 103.26 103.34 0.4K
11:15 103.30 103.30 103.25 103.30 0.1K
11:16 103.30 103.33 103.22 103.33 0.7K
11:17 103.33 103.33 103.33 103.33 0.3K
11:18 103.33 103.33 103.33 103.33 0.2K
11:19 103.33 103.33 103.12 103.12 4.6K
11:20 103.00 103.05 102.91 103.03 9.6K
11:21 103.00 103.15 102.92 103.15 1.9K
11:22 103.02 103.02 103.02 103.02 0.8K
11:23 103.02 103.15 103.02 103.15 2.2K
11:24 103.15 103.45 103.15 103.45 2.8K
11:25 103.41 103.41 103.40 103.40 0.1K
11:26 103.40 103.40 103.40 103.40 0.4K
11:27 103.39 103.40 103.38 103.38 2.0K
11:28 103.38 103.40 103.38 103.40 0.3K
11:29 103.38 103.38 103.20 103.25 1.5K
11:30 103.20 103.20 103.20 103.20 0.3K
11:31 103.10 103.10 103.00 103.00 3.0K
11:32 103.00 103.07 102.98 103.07 6.0K
11:33 103.00 103.00 102.90 102.99 0.2K
11:34 102.99 102.99 102.99 102.99 0.3K
11:35 102.99 102.99 102.95 102.95 0.1K
11:36 102.95 102.99 102.95 102.98 0.2K
11:37 102.90 102.96 102.82 102.96 4.3K
11:38 102.94 103.00 102.94 102.95 1.2K
11:39 103.00 103.00 102.85 102.93 1.0K
11:40 102.94 102.95 102.86 102.95 0.3K
11:41 102.95 103.00 102.95 103.00 0.9K
11:42 103.00 103.00 102.95 102.95 0.2K
11:43 102.99 102.99 102.99 102.99 1.1K
11:44 102.99 103.28 102.99 103.28 4.1K
11:45 103.19 103.32 103.19 103.29 4.9K
11:46 103.23 103.25 103.23 103.25 0.6K
11:47 103.25 103.25 103.12 103.12 0.2K
11:48 103.23 103.23 103.12 103.13 0.3K
11:49 103.13 103.13 103.11 103.11 0.1K
11:50 103.00 103.13 103.00 103.07 2.3K
11:51 103.12 103.13 103.12 103.13 1.8K
11:52 103.18 103.30 103.18 103.30 0.2K
11:53 103.30 103.30 103.18 103.18 0.2K
11:54 103.18 103.18 103.13 103.18 0.3K
11:55 103.18 103.18 103.13 103.13 1.4K
11:56 103.20 103.20 103.20 103.20 0.1K
11:57 103.12 103.20 103.12 103.20 0.1K
11:58 103.20 103.20 103.20 103.20 0.4K
11:59 103.15 103.24 103.14 103.24 0.6K
12:00 103.24 103.24 103.24 103.24 0.0K
12:01 103.24 103.31 103.16 103.19 1.7K
12:02 103.20 103.31 103.20 103.31 4.5K
12:03 103.21 103.21 103.21 103.21 0.1K
12:04 103.31 103.31 103.31 103.31 0.2K
12:05 103.31 103.31 103.19 103.19 3.2K
12:06 103.18 103.22 103.18 103.22 0.3K
12:07 103.23 103.23 103.23 103.23 0.1K
12:08 103.23 103.23 103.22 103.22 0.4K
12:09 103.22 103.26 103.22 103.26 0.1K
12:10 103.35 103.35 103.35 103.35 0.5K
12:11 103.31 103.35 103.31 103.35 0.5K
12:12 103.31 103.31 103.16 103.25 0.6K
12:13 103.25 103.35 103.25 103.25 0.2K
12:14 103.25 103.40 103.25 103.40 0.6K
12:15 103.41 103.62 103.41 103.61 4.8K
12:16 103.65 103.65 103.65 103.65 0.1K
12:17 103.70 103.91 103.70 103.83 5.3K
12:18 103.90 103.90 103.78 103.78 1.1K
12:19 103.78 103.83 103.71 103.83 1.5K
12:20 103.83 103.83 103.75 103.83 1.4K
12:21 103.88 103.88 103.88 103.88 0.1K
12:22 103.80 103.92 103.80 103.92 0.6K
12:23 103.85 103.85 103.76 103.76 1.4K
12:24 103.65 103.78 103.65 103.74 2.5K
12:25 103.66 103.76 103.66 103.76 0.9K
12:26 103.78 103.78 103.66 103.75 0.6K
12:27 103.80 103.85 103.80 103.85 0.1K
12:28 103.73 103.80 103.73 103.78 0.5K
12:29 103.75 103.82 103.69 103.70 1.6K
12:30 103.82 103.82 103.75 103.75 0.1K
12:31 103.75 103.76 103.73 103.76 0.3K
12:32 103.88 103.90 103.75 103.75 1.9K
12:33 103.80 103.87 103.80 103.87 0.1K
12:34 103.81 103.90 103.81 103.85 0.1K
12:35 103.90 104.11 103.90 104.11 4.0K
12:36 104.11 104.20 104.11 104.20 0.5K
12:37 104.49 104.49 104.16 104.16 21.4K
12:38 104.27 104.39 104.12 104.39 3.1K
12:39 104.35 104.35 104.30 104.30 0.3K
12:40 104.35 104.65 104.30 104.65 12.2K
12:41 104.46 104.50 104.38 104.38 1.5K
12:42 104.38 104.38 104.30 104.30 0.7K
12:43 104.30 104.30 104.30 104.30 2.6K
12:44 104.30 104.30 104.20 104.20 1.3K
12:45 104.20 104.20 104.01 104.03 7.5K
12:46 104.03 104.30 104.03 104.30 3.8K
12:47 104.20 104.30 104.20 104.30 0.3K
12:48 104.24 104.24 104.11 104.11 0.1K
12:49 104.11 104.11 104.11 104.11 0.2K
12:50 104.18 104.18 104.11 104.11 0.1K
12:51 104.24 104.26 104.24 104.26 0.2K
12:52 104.11 104.11 104.11 104.11 0.6K
12:53 104.12 104.13 104.12 104.13 0.1K
12:54 104.13 104.13 104.11 104.11 1.1K
12:55 104.15 104.21 104.14 104.21 0.7K
12:56 104.14 104.14 104.05 104.05 0.2K
12:57 104.09 104.09 104.01 104.09 0.1K
12:58 104.02 104.02 104.01 104.01 0.6K
12:59 104.02 104.09 104.02 104.09 0.2K
13:00 104.09 104.09 104.09 104.09 0.0K
13:01 104.15 104.15 104.08 104.15 0.6K
13:02 104.14 104.29 104.14 104.29 1.9K
13:03 104.19 104.30 104.19 104.30 1.3K
13:04 104.30 104.30 104.30 104.30 1.2K
13:05 104.30 104.43 104.30 104.43 0.3K
13:06 104.50 104.69 104.39 104.56 8.3K
13:07 104.53 104.69 104.53 104.69 3.0K
13:08 104.69 104.70 104.54 104.70 1.5K
13:09 104.70 104.70 104.50 104.50 6.7K
13:10 104.47 104.65 104.47 104.65 3.7K
13:11 104.70 104.70 104.59 104.61 0.8K
13:12 104.61 104.61 104.50 104.55 0.1K
13:13 104.50 104.54 104.40 104.50 12.1K
13:14 104.46 104.46 104.44 104.45 0.4K
13:15 104.50 104.53 104.44 104.53 0.3K
13:16 104.53 104.53 104.44 104.44 0.1K
13:17 104.44 104.45 104.44 104.45 0.1K
13:18 104.39 104.43 104.36 104.43 0.3K
13:19 104.43 104.43 104.43 104.43 0.1K
13:20 104.36 104.40 104.36 104.40 0.3K
13:21 104.36 104.36 104.31 104.31 0.5K
13:22 104.28 104.33 104.18 104.18 2.6K
13:23 104.19 104.30 104.19 104.30 0.5K
13:24 104.19 104.19 104.19 104.19 0.2K
13:25 104.19 104.19 104.19 104.19 0.4K
13:26 104.25 104.25 104.08 104.08 2.1K
13:27 104.10 104.19 104.08 104.19 0.1K
13:28 104.19 104.19 104.11 104.11 1.1K
13:29 104.11 104.30 104.11 104.30 1.3K
13:30 104.35 104.38 104.35 104.38 1.1K
13:31 104.48 104.48 104.38 104.38 1.2K
13:32 104.40 104.40 104.40 104.40 0.1K
13:33 104.40 104.40 104.30 104.30 0.3K
13:34 104.40 104.40 104.30 104.30 0.1K
13:35 104.30 104.36 104.22 104.22 0.8K
13:36 104.21 104.21 103.89 103.89 14.5K
13:37 103.87 103.87 103.72 103.86 7.5K
13:39 103.86 103.95 103.86 103.95 2.6K
13:40 103.95 103.96 103.84 103.84 1.3K
13:41 103.77 103.88 103.77 103.86 1.1K
13:42 103.86 103.86 103.83 103.84 1.2K
13:43 103.83 104.13 103.83 104.07 10.5K
13:44 103.97 104.08 103.97 104.08 1.0K
13:45 104.08 104.08 104.06 104.06 0.5K
13:46 104.08 104.08 103.99 103.99 0.0K
13:47 103.99 103.99 103.86 103.86 0.3K
13:48 103.73 103.91 103.73 103.91 2.6K
13:49 103.91 104.00 103.90 103.90 0.9K
13:50 103.86 103.89 103.85 103.89 1.4K
13:51 103.89 103.89 103.87 103.89 0.5K
13:52 103.89 103.99 103.89 103.99 0.3K
13:53 103.99 103.99 103.99 103.99 0.2K
13:54 103.90 103.99 103.90 103.99 0.1K
13:55 103.97 103.97 103.95 103.95 0.5K
13:56 103.98 104.03 103.89 104.00 2.2K
13:57 103.97 103.99 103.97 103.97 0.3K
13:58 103.97 103.97 103.75 103.75 1.1K
13:59 103.84 103.98 103.73 103.98 3.7K
14:00 103.97 103.97 103.95 103.95 0.6K
14:01 103.77 103.82 103.77 103.82 1.3K
14:02 103.81 103.92 103.80 103.82 3.8K
14:03 103.90 103.90 103.87 103.87 0.8K
14:05 103.88 103.88 103.88 103.88 0.9K
14:06 104.00 104.18 104.00 104.18 4.5K
14:07 104.14 104.20 104.14 104.20 0.2K
14:08 104.20 104.20 104.20 104.20 1.0K
14:09 104.20 104.20 104.09 104.19 0.7K
14:10 104.19 104.19 104.07 104.16 0.2K
14:11 104.16 104.16 104.05 104.05 0.6K
14:12 104.10 104.15 104.09 104.09 0.3K
14:13 104.11 104.11 103.97 103.97 1.0K
14:14 103.95 103.95 103.88 103.88 2.4K
14:15 103.88 103.88 103.66 103.71 6.5K
14:16 103.84 103.97 103.84 103.87 0.2K
14:17 103.83 103.83 103.83 103.83 0.0K
14:18 103.85 103.95 103.85 103.95 0.1K
14:19 104.02 104.10 104.02 104.10 1.3K
14:20 104.10 104.10 104.00 104.08 0.5K
14:21 104.07 104.07 103.98 103.98 0.2K
14:22 104.03 104.03 104.03 104.03 0.7K
14:23 104.03 104.03 104.00 104.00 0.1K
14:24 104.00 104.25 104.00 104.25 7.2K
14:25 104.24 104.24 104.03 104.03 0.8K
14:26 104.13 104.13 104.13 104.13 0.0K
14:27 104.11 104.13 104.02 104.13 0.2K
14:28 104.15 104.15 104.14 104.14 1.0K
14:29 104.15 104.15 104.12 104.12 2.5K
14:30 104.12 104.33 104.12 104.14 11.0K
14:31 104.25 104.25 104.25 104.25 0.0K
14:32 104.25 104.25 104.10 104.10 0.3K
14:33 104.10 104.12 104.10 104.11 1.1K
14:34 104.15 104.15 104.06 104.06 0.8K
14:35 104.01 104.01 104.00 104.00 0.0K
14:36 104.00 104.03 104.00 104.03 0.5K
14:37 104.03 104.04 104.03 104.04 0.4K
14:38 104.11 104.11 104.01 104.04 1.8K
14:39 104.05 104.05 104.05 104.05 0.1K
14:40 104.20 104.20 104.00 104.00 4.7K
14:41 103.99 103.99 103.92 103.92 0.1K
14:42 103.92 103.98 103.90 103.98 1.0K
14:43 103.95 103.97 103.88 103.88 1.1K
14:44 103.90 103.91 103.75 103.75 9.3K
14:45 103.75 103.82 103.75 103.82 4.2K
14:47 103.81 103.90 103.80 103.80 0.1K
14:48 103.80 103.80 103.80 103.80 0.1K
14:49 103.90 103.90 103.81 103.81 0.0K
14:50 103.11 103.16 102.99 103.16 85.5K
14:51 103.19 103.21 103.12 103.16 1.2K
14:52 103.16 103.26 103.16 103.26 0.6K
14:53 103.11 103.12 102.95 103.10 4.3K
14:54 103.10 103.19 103.10 103.19 0.9K
14:55 103.19 103.19 103.19 103.19 0.1K
14:56 103.19 103.21 103.11 103.21 1.3K
14:57 103.12 103.17 103.11 103.14 1.7K
14:58 103.12 103.17 102.95 102.95 7.9K
14:59 102.12 102.49 102.09 102.38 69.5K
15:00 102.53 102.54 102.49 102.50 1.6K
15:01 102.34 102.50 102.34 102.50 8.7K
15:02 102.50 102.50 102.30 102.30 6.4K
15:03 102.30 102.34 102.26 102.30 1.9K
15:04 102.30 102.41 102.30 102.31 3.3K
15:05 102.47 102.48 102.33 102.36 8.4K
15:06 102.36 102.38 102.25 102.27 2.0K
15:07 102.38 102.47 102.27 102.47 2.2K
15:08 102.45 102.69 102.45 102.61 3.0K
15:09 102.60 102.60 102.50 102.57 1.6K
15:10 103.44 103.44 102.55 102.80 70.2K
15:11 102.91 102.91 102.64 102.76 2.2K
15:12 102.76 102.83 102.56 102.56 3.2K
15:13 102.56 102.77 102.56 102.77 1.4K
15:14 102.77 102.77 102.64 102.77 2.2K
15:15 102.65 102.74 102.49 102.49 7.8K
15:16 102.55 102.67 102.43 102.56 9.6K
15:17 102.61 102.85 102.61 102.82 10.6K
15:18 102.50 102.82 102.50 102.77 12.5K
15:19 102.80 102.80 102.72 102.80 9.2K
15:20 102.70 102.80 102.61 102.70 12.4K
15:21 102.72 103.00 102.72 103.00 9.7K
15:22 102.90 103.00 102.90 103.00 4.3K
15:23 102.96 103.00 102.92 102.95 7.8K
15:24 102.91 103.18 102.89 102.89 56.3K
15:25 102.54 102.89 102.51 102.77 12.6K
15:26 102.84 103.03 102.84 102.86 9.7K
15:27 102.86 102.86 102.80 102.82 6.9K
15:28 102.86 103.00 102.80 102.89 22.4K
15:29 102.79 102.90 102.70 102.70 48.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし