Kolte-Patil Developers Ltd (KOLT)

KOLT
🏛️ インド →
430.70
最終更新: 2025-10-01
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
09:07 470.00 470.00 470.00 470.00 15.8K
09:15 468.75 469.00 467.95 468.40 53.5K
09:16 468.40 468.95 467.20 468.00 19.0K
09:17 467.95 470.00 467.95 470.00 27.1K
09:18 470.00 470.00 469.25 469.25 9.4K
09:19 469.65 469.65 467.85 467.85 5.2K
09:20 467.65 467.65 467.30 467.45 7.7K
09:21 468.00 468.00 465.40 466.05 7.6K
09:22 465.00 465.40 464.80 464.95 11.4K
09:23 465.25 465.50 464.40 464.40 7.4K
09:24 464.30 464.45 463.80 463.80 3.8K
09:25 463.45 464.90 463.45 464.50 5.1K
09:26 464.00 465.00 464.00 464.55 6.0K
09:27 463.65 464.70 463.65 464.70 2.7K
09:28 464.10 464.80 464.10 464.80 1.1K
09:29 464.85 464.85 464.55 464.65 1.9K
09:30 464.90 465.00 464.40 464.40 2.5K
09:31 464.20 465.00 464.20 464.55 1.2K
09:32 464.80 466.30 464.10 466.10 7.3K
09:33 466.20 468.95 466.20 468.20 14.5K
09:34 468.90 469.00 468.80 468.90 15.0K
09:35 468.05 468.05 466.50 466.60 4.8K
09:36 466.60 466.60 465.90 466.00 0.9K
09:37 465.75 467.00 465.75 467.00 2.2K
09:38 466.85 468.35 466.85 468.35 9.8K
09:39 467.80 468.75 467.65 467.65 3.3K
09:40 468.20 468.20 467.75 467.75 1.0K
09:41 467.95 467.95 466.45 467.00 0.4K
09:42 466.65 466.65 466.65 466.65 0.1K
09:43 466.90 467.75 466.90 467.75 0.6K
09:44 467.60 467.60 467.20 467.20 0.2K
09:45 467.50 467.75 467.30 467.65 0.2K
09:46 467.20 467.55 467.20 467.25 0.2K
09:47 467.30 467.95 467.30 467.65 1.7K
09:48 467.70 468.10 467.55 467.55 0.7K
09:49 468.00 468.20 467.80 467.80 0.3K
09:50 468.35 469.75 468.35 469.75 3.2K
09:51 469.80 469.85 467.40 468.00 7.5K
09:52 468.00 468.05 467.75 467.75 0.7K
09:53 467.60 467.95 467.55 467.55 0.2K
09:54 467.55 468.20 467.10 468.20 0.9K
09:55 467.85 468.10 467.70 467.70 1.3K
09:56 468.15 468.15 467.80 468.00 1.2K
09:57 467.50 468.25 467.50 468.25 0.6K
09:58 467.85 468.20 467.30 467.30 0.8K
09:59 467.70 467.80 467.70 467.80 0.3K
10:00 467.35 467.85 467.35 467.85 0.8K
10:01 467.10 467.55 467.10 467.55 0.3K
10:02 467.30 468.35 467.20 468.10 6.9K
10:03 468.10 468.10 466.90 467.25 2.4K
10:04 467.55 467.55 466.65 466.80 0.5K
10:05 466.85 467.20 466.25 466.25 1.1K
10:06 466.95 467.05 466.45 466.45 0.8K
10:07 466.25 467.05 466.25 467.05 1.7K
10:08 466.90 466.90 466.65 466.85 0.0K
10:09 466.65 466.90 466.65 466.90 0.1K
10:10 466.65 467.00 466.65 467.00 1.2K
10:11 467.00 467.00 466.55 466.85 0.3K
10:12 466.25 466.80 466.25 466.80 0.6K
10:13 466.80 468.45 466.80 468.45 3.0K
10:14 468.40 468.55 467.80 467.80 1.3K
10:15 467.80 467.95 467.50 467.55 0.2K
10:16 467.85 467.85 467.45 467.45 0.0K
10:17 467.35 467.35 466.10 466.70 6.3K
10:18 466.85 466.85 466.40 466.40 0.8K
10:19 466.35 466.50 466.35 466.50 0.1K
10:20 466.50 466.60 466.10 466.50 0.2K
10:21 466.50 466.65 466.00 466.40 0.9K
10:22 466.50 467.05 466.50 466.85 1.7K
10:23 466.30 466.95 466.30 466.95 0.3K
10:24 466.90 467.55 466.35 467.55 1.0K
10:25 467.50 467.65 467.25 467.25 0.7K
10:26 467.60 467.60 467.40 467.40 0.3K
10:27 467.15 467.45 467.15 467.35 0.6K
10:28 466.90 466.90 466.40 466.40 5.0K
10:29 466.35 467.25 466.30 466.45 7.5K
10:30 466.05 466.50 466.05 466.50 0.0K
10:31 466.75 467.20 466.75 467.20 0.4K
10:32 467.15 467.15 466.55 466.55 0.3K
10:33 466.50 467.15 465.85 467.15 2.7K
10:34 467.15 467.60 466.80 466.95 3.9K
10:35 466.50 466.50 465.85 466.45 0.1K
10:36 466.25 466.50 466.25 466.30 0.0K
10:37 466.90 466.90 465.50 466.65 2.3K
10:38 466.65 466.65 466.65 466.65 0.1K
10:39 466.70 466.85 466.40 466.40 0.6K
10:40 466.35 467.30 466.35 467.30 1.4K
10:41 466.90 467.10 466.75 467.10 0.1K
10:42 466.45 466.50 466.45 466.50 0.1K
10:43 467.00 467.00 467.00 467.00 0.0K
10:44 467.00 467.00 466.90 466.90 0.2K
10:45 466.90 467.00 466.35 466.55 0.3K
10:46 466.35 466.35 466.35 466.35 0.0K
10:48 466.80 466.80 466.60 466.80 0.2K
10:49 466.80 467.00 466.75 467.00 0.4K
10:50 466.80 467.20 466.80 467.20 0.2K
10:51 467.20 467.60 466.70 467.55 1.0K
10:52 467.20 467.80 467.20 467.75 5.9K
10:53 467.90 467.90 467.90 467.90 0.1K
10:54 468.00 468.60 468.00 468.60 1.4K
10:55 468.10 468.60 468.10 468.60 0.5K
10:56 468.40 468.50 468.30 468.50 1.3K
10:57 468.30 468.30 467.80 467.95 0.2K
10:58 467.95 468.00 467.95 468.00 0.2K
10:59 467.75 467.75 467.75 467.75 0.1K
11:00 468.20 468.30 467.95 468.30 0.4K
11:01 467.85 468.50 467.85 468.50 0.5K
11:02 468.60 468.85 467.90 468.15 3.8K
11:03 468.15 468.15 466.50 467.00 2.8K
11:04 467.25 467.25 467.00 467.00 0.2K
11:05 466.80 467.30 466.80 467.30 0.2K
11:06 467.30 467.30 467.05 467.05 0.0K
11:07 467.40 467.40 467.00 467.40 0.0K
11:08 466.20 466.75 466.20 466.55 1.0K
11:09 466.55 467.20 466.55 466.85 1.9K
11:10 467.30 467.30 466.80 466.80 0.2K
11:12 465.95 466.00 465.95 466.00 1.5K
11:13 466.00 466.00 465.90 466.00 0.3K
11:14 466.00 466.00 465.00 465.25 3.1K
11:15 465.00 465.50 465.00 465.50 0.3K
11:16 465.15 465.20 465.15 465.20 0.1K
11:17 465.40 465.80 465.05 465.30 3.1K
11:18 465.50 465.50 465.25 465.25 0.1K
11:19 464.60 465.25 464.60 465.25 0.4K
11:20 465.55 465.70 464.95 465.70 5.5K
11:21 465.00 465.10 464.85 464.85 1.1K
11:22 464.90 465.00 464.90 465.00 0.7K
11:24 465.00 465.00 465.00 465.00 0.2K
11:25 465.00 465.00 464.60 464.80 1.9K
11:26 464.90 464.90 464.50 464.60 0.3K
11:27 464.25 464.60 464.25 464.30 0.8K
11:28 464.80 464.95 463.80 464.45 9.2K
11:29 464.45 464.45 464.45 464.45 0.0K
11:30 464.10 464.50 464.10 464.10 0.6K
11:31 463.90 463.90 463.85 463.85 1.0K
11:32 463.95 463.95 463.80 463.90 0.4K
11:33 463.95 464.20 463.90 463.90 0.3K
11:34 463.85 463.90 463.55 463.55 0.2K
11:35 463.55 464.20 463.30 463.95 5.0K
11:36 464.05 464.05 462.90 462.90 3.3K
11:37 462.90 463.70 462.30 463.70 17.1K
11:38 463.20 463.50 463.05 463.50 0.7K
11:39 463.75 463.75 462.30 463.40 1.5K
11:40 463.20 464.00 462.90 464.00 6.9K
11:41 464.00 464.00 463.65 463.90 0.8K
11:42 463.80 463.90 463.45 463.75 1.3K
11:43 463.70 463.70 463.25 463.25 0.1K
11:44 463.20 463.20 463.20 463.20 0.2K
11:45 463.25 463.60 463.00 463.10 0.7K
11:46 462.95 463.45 462.95 463.05 0.8K
11:47 463.05 463.65 462.85 463.35 2.7K
11:48 463.35 463.35 462.80 462.80 0.1K
11:49 463.00 463.90 463.00 463.90 0.5K
11:50 463.15 463.65 463.15 463.60 0.4K
11:51 463.65 463.65 463.10 463.45 0.1K
11:52 462.95 463.25 462.95 463.25 0.1K
11:53 463.00 463.00 462.85 462.85 0.1K
11:54 463.45 463.45 463.45 463.45 0.1K
11:55 463.10 463.10 462.55 462.55 0.2K
11:56 462.35 462.90 462.00 462.00 6.0K
11:57 460.40 462.65 460.40 460.60 48.9K
11:58 460.10 460.35 458.95 458.95 2.4K
11:59 459.00 460.00 458.80 459.40 9.1K
12:00 459.35 459.80 459.20 459.75 0.3K
12:01 459.20 459.60 459.20 459.60 0.6K
12:02 459.30 459.60 459.30 459.60 0.4K
12:03 459.60 459.60 458.90 458.90 0.8K
12:04 459.60 459.60 458.80 459.05 0.5K
12:05 459.10 459.40 459.10 459.40 0.1K
12:06 459.50 459.50 459.30 459.30 0.1K
12:07 459.75 460.00 459.70 460.00 1.3K
12:08 459.85 460.20 459.65 460.20 0.2K
12:09 459.75 459.95 459.75 459.75 0.3K
12:10 459.70 459.85 459.35 459.70 0.3K
12:11 459.85 459.85 459.60 459.60 0.3K
12:12 459.65 460.45 459.65 460.45 2.6K
12:13 460.10 460.45 460.05 460.35 0.3K
12:14 460.65 461.95 460.25 461.95 3.9K
12:15 461.60 461.60 460.80 460.80 0.1K
12:16 460.35 461.05 460.35 460.85 1.2K
12:17 461.10 461.10 461.05 461.05 0.1K
12:18 461.40 461.40 461.00 461.40 0.5K
12:19 461.50 461.50 461.15 461.45 0.5K
12:20 461.45 461.45 461.25 461.25 0.0K
12:21 461.35 461.35 461.30 461.30 0.1K
12:22 461.10 461.30 461.10 461.30 0.4K
12:23 461.40 461.40 461.05 461.05 0.0K
12:24 460.85 461.20 460.60 461.20 0.6K
12:25 460.90 461.40 460.55 461.40 0.6K
12:26 461.40 461.40 460.60 461.10 0.4K
12:27 461.25 461.30 461.25 461.30 0.1K
12:28 461.30 461.30 461.20 461.20 0.1K
12:29 461.35 461.40 461.30 461.30 0.1K
12:30 461.30 461.40 461.30 461.40 0.2K
12:31 461.30 461.30 460.95 460.95 0.0K
12:32 461.25 461.30 460.80 461.30 0.2K
12:33 460.95 460.95 460.90 460.90 0.0K
12:35 460.95 460.95 460.90 460.90 0.1K
12:36 460.90 460.90 460.90 460.90 0.0K
12:38 460.55 460.85 460.55 460.85 0.1K
12:39 461.10 461.20 460.90 461.15 0.3K
12:40 461.20 461.20 461.15 461.15 0.1K
12:41 460.85 460.85 460.85 460.85 0.0K
12:42 460.85 460.85 460.85 460.85 0.6K
12:43 460.90 460.90 460.10 460.10 0.9K
12:44 460.50 460.65 460.10 460.60 1.1K
12:45 460.80 461.15 460.65 461.15 1.2K
12:46 460.70 460.70 460.30 460.30 0.1K
12:47 460.70 460.85 460.50 460.50 0.3K
12:48 460.85 460.85 460.85 460.85 0.0K
12:49 460.45 460.80 460.45 460.80 0.0K
12:50 460.80 460.80 459.90 460.00 3.2K
12:51 460.00 460.70 460.00 460.40 0.6K
12:52 460.40 460.40 460.40 460.40 0.0K
12:54 460.00 460.35 459.85 460.20 0.9K
12:55 459.95 459.95 459.55 459.80 0.3K
12:56 459.75 460.00 459.75 460.00 0.1K
12:57 460.00 460.00 460.00 460.00 0.1K
12:58 459.35 459.85 459.35 459.85 0.3K
12:59 459.45 459.45 459.45 459.45 0.2K
13:00 459.80 459.80 459.80 459.80 0.3K
13:01 460.05 460.05 459.85 459.85 0.1K
13:02 459.50 459.95 459.50 459.80 0.2K
13:04 459.55 459.55 459.45 459.45 0.3K
13:05 459.55 459.55 459.55 459.55 0.0K
13:06 459.95 460.15 459.95 460.15 0.4K
13:07 460.20 460.20 459.85 459.90 0.3K
13:09 460.25 460.25 460.15 460.15 0.4K
13:10 459.90 460.15 459.50 460.15 0.3K
13:11 460.75 460.80 460.70 460.70 1.3K
13:12 460.65 461.15 460.65 461.15 1.2K
13:13 460.85 461.05 460.85 461.05 0.0K
13:14 460.40 460.75 460.40 460.75 0.4K
13:16 460.75 460.75 460.30 460.30 0.0K
13:17 460.30 460.50 460.30 460.30 0.1K
13:18 460.55 460.55 460.30 460.55 0.0K
13:19 460.60 460.60 460.60 460.60 0.0K
13:20 460.55 460.55 460.55 460.55 0.1K
13:22 460.30 460.55 460.30 460.30 0.4K
13:23 460.60 460.60 459.75 459.75 1.6K
13:24 459.50 459.50 459.50 459.50 0.0K
13:25 459.45 459.45 459.45 459.45 0.1K
13:26 459.20 459.20 458.00 458.60 2.0K
13:27 458.65 458.65 458.45 458.55 0.7K
13:28 458.80 458.80 458.00 458.00 1.6K
13:29 458.00 458.40 458.00 458.40 0.8K
13:30 458.40 458.90 458.00 458.90 2.1K
13:31 458.85 458.85 458.05 458.05 0.2K
13:32 458.40 458.40 458.35 458.35 0.0K
13:33 457.95 457.95 457.20 457.20 0.3K
13:34 457.60 458.85 457.60 458.35 1.9K
13:35 458.60 458.60 458.40 458.40 0.1K
13:36 458.40 458.90 458.40 458.90 0.2K
13:37 459.05 459.50 458.80 458.85 0.2K
13:38 459.35 459.45 458.90 459.20 0.8K
13:39 459.00 459.10 458.80 458.80 0.3K
13:40 459.40 459.40 459.40 459.40 0.2K
13:41 459.60 460.50 459.60 460.45 2.5K
13:42 459.20 460.05 459.20 460.05 1.4K
13:43 460.05 460.45 459.50 459.50 0.8K
13:44 459.55 459.95 459.55 459.75 0.3K
13:45 459.15 459.15 459.10 459.10 0.1K
13:46 459.25 459.25 459.00 459.10 0.3K
13:47 460.00 460.30 460.00 460.30 1.1K
13:48 460.30 460.30 459.90 460.25 0.5K
13:49 460.50 460.50 459.75 460.00 0.6K
13:50 460.00 460.35 460.00 460.35 0.5K
13:51 459.90 460.80 459.90 460.80 2.8K
13:52 460.20 460.60 460.00 460.20 1.5K
13:53 459.80 460.00 459.80 460.00 0.5K
13:54 460.00 460.20 460.00 460.00 1.3K
13:55 460.05 460.20 460.05 460.15 0.7K
13:56 460.55 460.65 460.55 460.65 0.0K
13:57 460.65 460.90 460.65 460.85 0.3K
13:58 460.85 461.00 460.60 461.00 0.8K
13:59 460.65 460.65 460.65 460.65 0.0K
14:00 460.10 461.00 460.10 460.75 1.1K
14:01 460.30 461.00 460.30 460.45 1.2K
14:02 460.90 460.90 460.25 460.25 0.1K
14:03 460.15 460.40 460.15 460.40 0.1K
14:04 460.00 460.00 460.00 460.00 0.8K
14:05 460.25 460.25 459.85 460.00 0.1K
14:06 460.00 460.05 460.00 460.05 0.2K
14:07 459.85 460.40 459.85 460.40 1.6K
14:08 460.40 460.40 460.10 460.35 1.3K
14:09 460.00 460.15 460.00 460.00 1.4K
14:10 460.35 460.35 460.00 460.00 0.1K
14:12 460.00 460.30 459.80 460.30 0.3K
14:13 460.00 460.00 460.00 460.00 0.1K
14:14 460.35 460.90 460.35 460.90 0.8K
14:16 461.00 461.65 460.65 461.65 2.6K
14:17 461.65 461.65 461.20 461.60 0.5K
14:18 461.60 461.60 459.70 459.70 11.5K
14:19 459.05 459.75 459.05 459.75 4.5K
14:20 459.15 459.15 459.15 459.15 0.0K
14:21 459.25 459.50 459.25 459.50 0.2K
14:22 459.65 460.00 459.65 460.00 1.6K
14:23 460.00 460.00 459.80 459.80 5.6K
14:24 459.50 459.55 459.05 459.05 1.3K
14:25 459.55 459.55 459.00 459.15 0.4K
14:26 458.95 458.95 458.80 458.80 0.4K
14:27 458.80 458.80 458.80 458.80 0.2K
14:28 458.85 458.90 458.50 458.50 0.4K
14:29 458.90 459.20 458.90 459.20 0.2K
14:30 459.25 459.25 458.95 458.95 0.2K
14:31 458.90 458.90 458.50 458.90 0.3K
14:33 459.00 459.05 459.00 459.05 0.2K
14:34 459.40 459.40 459.00 459.35 0.1K
14:35 459.30 459.40 459.30 459.40 0.3K
14:36 459.40 459.40 459.20 459.20 0.1K
14:37 459.50 459.50 459.50 459.50 0.0K
14:39 459.15 459.15 459.10 459.10 0.0K
14:40 459.40 459.65 459.40 459.65 0.1K
14:41 459.65 459.65 459.65 459.65 0.0K
14:42 459.60 459.80 459.60 459.80 0.2K
14:43 459.70 459.75 459.70 459.75 0.2K
14:44 459.30 459.30 459.30 459.30 0.0K
14:45 459.65 459.65 459.65 459.65 0.0K
14:47 459.60 459.80 459.60 459.70 1.7K
14:48 459.80 459.80 459.80 459.80 0.2K
14:49 459.50 459.85 459.50 459.85 0.6K
14:50 459.50 459.85 459.50 459.55 0.3K
14:51 459.50 459.65 459.30 459.30 0.8K
14:52 459.75 459.75 459.70 459.70 0.0K
14:53 460.15 460.90 459.95 460.05 1.6K
14:54 459.80 460.45 459.80 460.45 0.5K
14:55 460.45 460.60 460.45 460.55 0.2K
14:56 460.55 460.55 460.25 460.25 0.1K
14:57 460.00 460.55 460.00 460.15 0.8K
14:58 460.15 460.55 460.00 460.05 0.7K
14:59 460.05 460.05 459.50 460.00 0.4K
15:00 460.05 460.05 459.55 459.55 0.2K
15:01 459.70 460.40 459.70 460.40 0.6K
15:02 460.35 460.35 460.05 460.30 0.1K
15:03 459.90 460.75 459.90 460.75 0.9K
15:04 460.70 461.00 460.70 461.00 5.4K
15:05 461.00 461.00 460.45 460.75 3.9K
15:06 460.75 460.75 460.10 460.10 0.2K
15:07 460.10 460.60 460.10 460.60 1.5K
15:08 460.15 460.60 460.10 460.25 1.4K
15:09 460.65 460.80 460.45 460.60 1.4K
15:10 460.60 460.60 459.75 459.75 1.7K
15:11 459.75 460.00 459.75 460.00 2.0K
15:12 460.35 460.45 460.00 460.45 1.7K
15:13 460.05 460.45 460.05 460.05 0.3K
15:14 460.45 460.45 459.65 459.65 7.4K
15:15 459.95 460.00 459.05 459.05 1.7K
15:16 459.15 459.65 459.05 459.05 4.3K
15:17 459.70 460.45 459.70 460.25 3.2K
15:18 460.25 460.25 459.70 460.25 3.4K
15:19 460.15 460.15 459.30 459.65 2.2K
15:20 459.65 459.90 459.60 459.70 4.2K
15:21 459.55 459.85 459.45 459.65 0.5K
15:22 459.70 459.70 459.05 459.05 1.5K
15:23 459.05 459.40 459.05 459.05 0.4K
15:24 458.55 458.55 458.05 458.05 2.6K
15:25 458.00 458.95 457.80 458.20 2.9K
15:26 458.20 459.70 458.20 459.70 2.5K
15:27 459.05 459.85 459.05 459.55 2.1K
15:28 460.00 460.00 459.30 459.55 3.0K
15:29 459.55 460.20 459.55 459.80 1.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし