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
09:07 464.00 464.00 464.00 464.00 1.3K
09:15 465.45 469.20 460.80 461.10 40.7K
09:16 461.30 462.90 459.35 462.60 7.8K
09:17 462.70 462.85 461.70 461.70 0.9K
09:18 462.10 463.00 462.10 463.00 0.7K
09:19 463.00 463.85 463.00 463.85 1.7K
09:20 463.25 463.80 463.00 463.80 0.3K
09:21 463.25 463.80 463.25 463.80 0.4K
09:22 463.40 463.70 463.40 463.70 0.3K
09:23 463.30 463.55 463.30 463.45 0.3K
09:24 463.65 463.65 463.65 463.65 0.1K
09:25 463.65 463.65 462.45 462.45 0.6K
09:26 462.00 462.55 461.30 462.55 0.3K
09:27 462.90 462.90 462.35 462.85 0.6K
09:28 462.85 462.85 462.40 462.70 0.3K
09:29 462.65 462.80 462.20 462.80 0.2K
09:30 463.25 463.25 462.80 462.80 1.5K
09:31 463.10 463.20 463.10 463.20 0.2K
09:32 463.25 463.25 463.25 463.25 0.1K
09:33 463.80 463.80 463.20 463.70 1.4K
09:34 463.70 463.80 463.70 463.80 0.2K
09:35 463.30 463.50 463.25 463.25 0.1K
09:36 463.40 463.60 463.40 463.55 0.5K
09:37 463.75 464.00 463.75 464.00 2.5K
09:38 463.80 464.00 463.80 463.80 0.4K
09:39 463.30 463.30 463.30 463.30 0.4K
09:40 463.80 463.80 463.65 463.65 0.3K
09:41 463.65 464.00 463.65 464.00 0.2K
09:42 463.85 464.00 463.85 463.90 0.3K
09:43 464.00 464.00 463.55 463.90 0.4K
09:44 463.95 463.95 463.50 463.50 0.3K
09:45 463.30 464.00 463.30 464.00 1.5K
09:46 464.00 464.00 463.90 464.00 0.4K
09:47 463.55 463.70 463.55 463.70 0.4K
09:48 464.00 464.00 464.00 464.00 7.5K
09:49 464.00 464.00 464.00 464.00 0.4K
09:50 463.95 463.95 463.70 463.70 0.4K
09:51 463.70 463.70 463.70 463.70 0.1K
09:52 463.95 464.00 463.50 464.00 2.3K
09:53 464.00 464.00 463.95 464.00 2.3K
09:54 464.00 464.00 464.00 464.00 2.1K
09:55 464.00 464.00 464.00 464.00 0.4K
09:56 464.00 464.00 463.95 463.95 0.2K
09:57 464.00 464.00 464.00 464.00 0.2K
09:58 464.00 464.00 464.00 464.00 0.2K
09:59 464.00 464.00 464.00 464.00 0.5K
10:00 464.00 464.00 464.00 464.00 0.1K
10:01 464.00 465.00 464.00 465.00 4.6K
10:02 464.35 464.40 464.35 464.40 0.3K
10:03 464.65 464.70 464.20 464.20 0.7K
10:04 464.00 464.55 464.00 464.55 0.3K
10:05 464.55 464.55 464.55 464.55 0.6K
10:06 464.15 464.45 464.15 464.45 0.2K
10:07 464.75 464.85 464.75 464.85 0.2K
10:08 464.35 464.65 464.35 464.65 0.2K
10:09 464.10 464.35 463.85 464.35 0.4K
10:10 464.60 464.60 464.05 464.05 0.2K
10:11 463.95 463.95 463.75 463.75 0.3K
10:12 463.60 463.60 463.55 463.55 0.3K
10:13 463.95 463.95 463.00 463.40 0.6K
10:14 463.50 463.50 463.00 463.45 0.9K
10:15 463.70 463.70 463.00 463.00 0.1K
10:16 463.40 463.50 463.40 463.50 0.2K
10:17 462.90 463.55 462.75 463.55 0.1K
10:18 463.20 463.80 462.95 462.95 0.1K
10:19 462.90 462.95 462.00 462.95 1.0K
10:20 462.50 463.20 462.50 463.20 0.1K
10:21 462.80 462.80 462.55 462.55 0.3K
10:22 462.90 463.20 462.65 463.20 0.2K
10:23 462.85 463.00 462.85 463.00 2.9K
10:24 462.60 462.60 462.50 462.50 0.2K
10:25 462.55 463.00 462.55 463.00 0.3K
10:26 462.50 463.55 462.50 463.55 0.3K
10:27 463.95 463.95 463.10 463.10 0.5K
10:28 463.50 464.10 463.50 463.50 0.3K
10:29 463.25 463.70 463.25 463.70 0.1K
10:30 464.10 464.10 463.55 463.55 0.1K
10:31 463.55 463.65 463.55 463.65 0.2K
10:32 463.85 463.85 463.40 463.40 0.1K
10:33 463.70 463.70 463.70 463.70 0.1K
10:34 463.70 463.95 463.40 463.95 0.2K
10:35 464.30 464.30 463.65 463.65 0.1K
10:36 463.65 463.65 463.30 463.30 0.5K
10:37 463.80 463.80 463.15 463.20 0.2K
10:38 463.20 463.80 463.10 463.10 0.5K
10:39 463.15 463.75 463.15 463.20 0.3K
10:40 463.80 463.90 463.25 463.55 0.6K
10:41 463.50 463.65 463.40 463.45 0.2K
10:42 463.45 463.60 463.45 463.60 0.1K
10:43 464.20 464.20 463.45 463.80 6.1K
10:44 463.80 464.25 463.80 463.85 0.1K
10:45 463.80 464.25 463.80 463.80 0.2K
10:46 463.80 464.40 463.80 463.85 0.2K
10:47 463.85 463.95 463.70 463.70 0.9K
10:48 463.85 463.85 463.75 463.75 0.1K
10:49 464.00 464.00 463.75 463.90 0.3K
10:50 463.75 463.90 463.75 463.75 0.1K
10:51 463.75 463.95 463.55 463.55 0.2K
10:52 463.60 464.00 463.55 463.55 0.3K
10:53 463.55 463.65 463.55 463.60 1.2K
10:54 463.60 463.75 463.60 463.75 0.1K
10:55 463.75 463.75 463.60 463.65 0.2K
10:56 463.65 464.20 463.55 463.55 0.1K
10:57 463.55 463.90 463.20 463.45 0.9K
10:58 463.50 463.70 463.45 463.70 0.2K
10:59 463.70 463.80 463.60 463.60 0.1K
11:00 463.60 463.80 463.40 463.45 0.2K
11:01 463.55 464.35 463.55 463.85 0.2K
11:02 463.60 463.65 463.45 463.60 0.1K
11:03 463.50 463.50 463.20 463.20 0.5K
11:04 463.70 463.85 463.70 463.85 0.2K
11:05 463.95 463.95 463.45 463.85 0.2K
11:06 463.50 463.50 463.35 463.35 0.2K
11:07 463.55 463.55 463.40 463.50 0.2K
11:08 463.50 463.95 463.20 463.20 0.5K
11:09 463.20 463.75 463.20 463.25 0.1K
11:10 463.90 463.95 463.35 463.45 0.2K
11:11 463.45 463.65 463.20 463.20 0.6K
11:12 463.20 463.80 463.20 463.20 0.3K
11:13 463.20 463.70 463.20 463.20 0.2K
11:14 463.25 463.40 463.20 463.30 0.1K
11:15 463.30 463.65 463.30 463.30 0.1K
11:16 463.40 463.40 463.40 463.40 0.2K
11:17 463.40 463.45 463.40 463.40 0.1K
11:18 463.40 463.95 463.40 463.45 0.1K
11:19 464.00 464.00 463.45 463.50 0.2K
11:20 463.50 463.55 463.50 463.55 0.1K
11:21 463.55 463.60 463.55 463.60 0.2K
11:22 464.15 464.20 463.60 463.75 0.2K
11:23 463.75 464.20 463.70 463.70 0.1K
11:24 463.70 464.35 463.70 463.75 0.1K
11:25 463.85 463.85 463.75 463.75 1.1K
11:26 463.75 464.25 463.75 464.25 0.1K
11:27 464.30 464.30 463.00 463.35 0.8K
11:28 463.45 463.75 463.40 463.50 0.3K
11:29 463.50 464.00 463.50 463.55 0.2K
11:30 463.55 463.65 463.55 463.65 0.1K
11:31 463.65 463.70 463.65 463.65 2.4K
11:32 463.65 463.75 463.65 463.65 0.1K
11:33 463.65 463.80 463.65 463.65 0.1K
11:34 463.65 464.20 463.65 463.75 0.3K
11:35 463.75 463.80 463.75 463.75 0.1K
11:36 463.75 464.35 463.75 463.75 0.2K
11:37 463.80 464.40 463.80 464.00 0.3K
11:38 464.00 464.00 463.85 463.90 0.4K
11:39 463.90 463.90 463.90 463.90 0.2K
11:40 464.25 464.35 463.95 463.95 0.2K
11:41 463.95 464.40 463.95 464.00 0.1K
11:42 464.00 464.45 464.00 464.05 0.2K
11:43 464.10 464.55 464.05 464.10 0.2K
11:44 464.10 464.55 463.15 463.85 4.3K
11:45 463.75 463.75 463.30 463.55 0.4K
11:46 464.00 464.00 463.60 463.65 0.3K
11:47 463.70 464.20 463.65 463.75 0.3K
11:48 463.75 463.75 463.70 463.75 0.2K
11:49 464.20 464.20 463.80 463.80 0.4K
11:50 463.80 463.85 463.80 463.85 0.1K
11:51 463.85 464.40 463.85 463.90 0.1K
11:52 463.95 464.35 463.85 463.90 0.2K
11:53 463.90 463.90 463.85 463.85 0.1K
11:54 463.85 464.35 463.85 463.85 0.3K
11:55 464.35 464.35 463.80 463.80 0.3K
11:56 463.80 464.35 463.80 463.80 1.6K
11:57 463.95 464.20 463.95 463.95 0.3K
11:58 463.95 464.35 463.80 463.80 0.5K
11:59 463.80 464.00 463.80 463.90 0.2K
12:00 464.45 464.45 463.85 463.90 0.6K
12:01 464.40 464.40 463.90 463.90 0.3K
12:02 463.90 463.95 463.85 463.95 0.2K
12:03 463.95 464.40 463.90 463.90 0.1K
12:04 464.45 464.45 463.95 463.95 0.2K
12:05 463.95 464.00 463.85 464.00 0.2K
12:06 464.00 464.45 464.00 464.00 0.2K
12:07 464.40 464.40 463.80 463.85 0.2K
12:08 463.85 464.40 463.85 463.85 0.1K
12:09 463.85 464.00 463.85 463.85 0.6K
12:10 463.90 464.20 463.85 463.85 0.2K
12:11 463.85 463.85 463.85 463.85 0.1K
12:12 463.80 464.20 463.80 463.80 0.2K
12:13 464.20 464.20 463.80 463.80 0.3K
12:14 463.80 464.05 463.80 463.80 0.1K
12:15 463.80 464.15 463.80 463.80 0.1K
12:16 463.90 466.00 463.90 464.60 12.4K
12:17 464.60 465.00 464.55 464.55 0.1K
12:18 464.60 465.00 464.50 464.50 0.2K
12:19 464.55 465.20 464.50 464.95 6.1K
12:20 465.00 465.95 465.00 465.95 0.5K
12:21 465.95 466.00 465.00 465.60 2.8K
12:22 465.40 465.50 465.40 465.45 3.7K
12:23 465.45 467.00 465.45 466.95 10.7K
12:24 466.95 467.10 466.95 467.10 1.4K
12:25 467.25 468.00 467.00 467.15 5.1K
12:26 467.15 467.55 466.00 466.55 15.2K
12:27 466.55 467.85 466.55 467.85 1.8K
12:28 467.55 467.55 467.10 467.30 1.7K
12:29 467.30 467.60 467.30 467.45 0.3K
12:30 467.45 467.45 467.15 467.15 0.9K
12:31 467.40 467.40 467.20 467.20 0.8K
12:32 467.20 467.50 467.20 467.20 0.2K
12:33 467.20 467.30 467.20 467.30 0.3K
12:34 467.65 467.70 467.35 467.45 0.4K
12:35 467.30 467.70 467.30 467.45 0.9K
12:36 467.45 467.90 467.45 467.50 0.4K
12:37 467.90 469.75 467.60 469.25 6.5K
12:38 469.25 469.40 469.00 469.10 0.8K
12:39 469.05 475.00 469.05 475.00 51.6K
12:40 476.55 476.55 472.95 474.50 28.3K
12:41 472.10 473.20 470.85 471.30 20.2K
12:42 471.20 475.55 471.10 475.55 29.4K
12:43 475.00 477.00 474.60 474.85 27.3K
12:44 476.35 476.50 474.75 475.20 14.1K
12:45 475.25 475.25 474.00 474.55 8.9K
12:46 474.55 477.90 474.55 476.20 20.6K
12:47 476.20 477.00 476.15 477.00 3.5K
12:48 476.50 476.85 475.45 476.40 7.1K
12:49 476.55 477.65 476.40 476.40 8.4K
12:50 477.00 477.35 473.15 474.55 21.8K
12:51 474.15 475.00 473.60 474.00 6.4K
12:52 474.40 475.00 474.25 475.00 6.5K
12:53 475.00 475.00 474.40 474.40 2.0K
12:54 474.30 474.90 474.25 474.35 3.0K
12:55 474.15 475.00 474.15 475.00 2.8K
12:56 474.90 475.00 474.60 474.60 2.0K
12:57 474.55 475.60 474.55 475.40 5.3K
12:58 475.05 475.35 474.80 474.95 8.2K
12:59 475.00 475.45 474.95 475.45 2.6K
13:00 475.45 475.60 475.10 475.50 1.2K
13:01 475.65 476.60 474.75 475.20 5.3K
13:02 475.15 475.50 474.35 474.45 9.0K
13:03 475.00 475.35 474.80 475.00 0.6K
13:04 474.00 474.00 473.65 474.00 8.2K
13:05 474.00 474.60 474.00 474.45 0.7K
13:06 474.60 474.90 473.85 473.90 2.4K
13:07 474.25 474.90 473.70 474.55 2.5K
13:08 474.45 474.45 474.00 474.35 2.1K
13:09 474.50 475.00 474.15 475.00 2.1K
13:10 475.15 475.15 474.70 475.00 2.5K
13:11 475.40 475.65 475.10 475.65 1.6K
13:12 475.75 475.80 475.00 475.45 6.5K
13:13 475.80 476.15 475.40 476.05 0.5K
13:14 476.05 478.00 476.05 478.00 9.3K
13:15 477.95 480.10 477.95 479.75 38.5K
13:16 480.00 481.90 480.00 481.05 13.3K
13:17 481.55 483.00 481.45 483.00 38.9K
13:18 482.05 482.05 480.35 480.70 13.2K
13:19 481.15 482.80 480.70 482.10 9.1K
13:20 482.60 482.90 482.00 482.75 3.3K
13:21 482.85 482.85 480.80 481.00 16.6K
13:22 481.15 481.15 479.70 480.30 25.2K
13:23 479.55 482.10 479.55 482.10 12.3K
13:24 482.10 482.85 481.95 482.30 7.0K
13:25 482.35 483.50 482.00 483.50 7.7K
13:26 485.35 485.40 484.55 485.15 40.4K
13:27 484.85 485.80 484.00 484.60 25.4K
13:28 484.85 485.60 482.05 482.20 27.3K
13:29 482.00 482.50 481.00 481.15 7.2K
13:30 481.30 481.30 479.80 480.45 10.0K
13:31 480.25 480.70 479.80 480.20 3.8K
13:32 480.20 480.65 480.20 480.65 2.0K
13:33 480.40 481.50 480.40 481.00 7.1K
13:34 480.90 481.65 480.50 481.65 1.1K
13:35 481.60 482.40 481.40 481.85 2.2K
13:36 481.80 483.00 481.25 481.85 6.3K
13:37 481.85 483.00 481.85 483.00 2.0K
13:38 480.35 480.60 479.80 480.05 32.9K
13:39 480.00 482.00 480.00 482.00 11.6K
13:40 488.70 488.70 484.95 485.00 90.9K
13:41 485.00 485.75 484.45 484.75 8.8K
13:42 485.00 485.00 481.35 482.50 18.7K
13:43 483.00 483.00 481.45 482.00 17.6K
13:44 482.20 482.20 480.55 481.40 13.7K
13:45 481.40 481.40 481.00 481.05 3.2K
13:46 481.05 481.10 480.20 480.20 13.3K
13:47 480.40 481.15 480.25 480.55 18.9K
13:48 480.95 481.00 480.50 481.00 19.0K
13:49 482.00 483.15 481.60 483.10 17.4K
13:50 483.00 483.00 482.30 482.45 5.0K
13:51 482.30 482.30 481.20 481.45 11.1K
13:52 481.65 481.80 481.05 481.55 4.4K
13:53 481.50 481.80 480.60 480.60 6.0K
13:54 480.95 482.30 480.75 481.65 6.8K
13:55 481.65 481.95 481.60 481.95 3.3K
13:56 482.00 482.30 481.80 482.00 2.0K
13:57 482.00 483.45 482.00 482.60 14.4K
13:58 483.10 484.50 482.60 484.50 8.1K
13:59 484.05 484.05 483.15 483.50 9.0K
14:00 483.50 483.65 482.90 483.20 2.4K
14:01 483.50 483.50 482.85 483.15 4.1K
14:02 483.00 483.00 482.50 482.65 1.3K
14:03 482.80 483.15 482.70 483.05 2.8K
14:04 483.20 483.40 482.80 483.40 2.2K
14:05 483.25 483.60 483.00 483.00 4.6K
14:06 483.60 483.60 483.00 483.45 1.9K
14:07 483.50 485.25 483.45 484.85 21.9K
14:08 484.50 484.60 484.00 484.05 3.5K
14:09 484.05 484.05 483.00 483.10 2.6K
14:10 483.10 483.40 482.95 483.15 1.9K
14:11 483.15 484.00 483.15 483.75 2.2K
14:12 483.75 484.00 483.45 483.45 2.0K
14:13 483.40 483.90 483.40 483.60 8.2K
14:14 483.80 484.00 483.80 484.00 1.6K
14:15 483.95 485.70 483.95 484.85 16.6K
14:16 485.20 485.70 484.40 484.50 5.6K
14:17 484.50 485.10 483.95 485.05 6.8K
14:18 485.00 485.95 484.85 484.90 5.4K
14:19 484.90 485.35 484.90 485.00 4.6K
14:20 485.00 486.45 485.00 486.45 12.6K
14:21 486.00 487.45 486.00 486.85 7.0K
14:22 487.55 487.55 486.50 486.65 6.2K
14:23 486.85 486.90 486.15 486.65 6.2K
14:24 486.70 487.20 486.60 487.20 3.8K
14:25 486.85 486.95 485.75 485.75 3.3K
14:26 485.50 486.80 485.50 486.00 6.9K
14:27 487.55 487.90 487.05 487.05 11.8K
14:28 487.05 489.00 487.05 488.15 17.1K
14:29 488.40 488.70 488.00 488.45 5.1K
14:30 488.60 489.95 488.60 489.65 27.6K
14:31 489.30 489.30 488.30 488.80 15.7K
14:32 486.60 487.20 485.60 487.00 38.4K
14:33 486.75 487.00 485.45 485.70 10.4K
14:34 485.35 486.10 485.35 486.10 2.4K
14:35 486.10 486.80 485.90 486.80 1.3K
14:36 487.00 487.55 486.15 486.15 11.9K
14:37 486.15 486.25 485.50 486.00 3.9K
14:38 486.15 487.00 486.15 486.85 1.3K
14:39 487.00 487.00 486.50 486.50 4.2K
14:40 486.85 487.00 486.85 487.00 7.3K
14:41 487.00 487.00 486.90 486.90 1.0K
14:42 486.90 487.00 486.65 486.85 1.6K
14:43 487.00 487.35 486.75 487.05 20.9K
14:44 486.95 487.00 486.95 487.00 1.1K
14:45 487.00 487.00 486.70 487.00 2.4K
14:46 487.00 488.50 487.00 488.50 4.8K
14:47 488.40 492.00 487.85 491.35 31.1K
14:48 490.80 491.70 490.30 490.95 5.0K
14:49 490.95 490.95 490.00 490.00 7.8K
14:50 490.25 490.90 490.10 490.25 3.6K
14:51 490.15 490.75 490.00 490.70 3.6K
14:52 490.50 490.90 490.05 490.85 5.8K
14:53 490.80 490.85 489.65 490.80 9.4K
14:54 491.15 491.15 490.50 490.80 19.0K
14:55 490.35 490.90 490.00 490.90 7.0K
14:56 490.80 491.15 490.60 491.15 2.5K
14:57 491.15 491.15 489.90 490.15 5.2K
14:58 490.55 490.55 490.05 490.20 2.4K
14:59 490.25 490.65 490.25 490.30 3.0K
15:00 490.30 490.30 490.00 490.00 1.1K
15:01 490.25 490.65 489.95 490.30 3.6K
15:02 489.70 489.90 489.05 489.25 4.8K
15:03 489.30 489.35 488.85 489.35 5.7K
15:04 489.20 489.20 489.10 489.10 2.6K
15:05 489.00 489.25 488.85 489.25 2.5K
15:06 489.30 489.95 489.00 489.55 2.5K
15:07 490.00 490.00 489.55 490.00 2.8K
15:08 490.00 490.00 489.65 490.00 3.3K
15:09 490.00 490.00 489.60 489.95 3.4K
15:10 490.70 490.70 490.25 490.55 5.5K
15:11 490.10 492.00 490.10 492.00 15.7K
15:12 492.85 492.95 491.90 492.45 21.3K
15:13 492.50 492.50 491.00 491.00 6.6K
15:14 491.25 491.95 491.25 491.25 6.4K
15:15 491.55 491.65 491.25 491.65 3.4K
15:16 492.00 492.00 491.60 491.70 5.6K
15:17 492.30 492.30 491.60 491.60 7.3K
15:18 491.55 492.30 491.55 491.55 7.6K
15:19 491.90 492.30 491.90 492.30 10.3K
15:20 492.30 494.90 492.30 494.70 29.5K
15:21 494.05 494.05 492.95 492.95 8.9K
15:22 493.50 494.45 493.05 493.55 8.8K
15:23 493.55 493.80 492.75 493.20 6.5K
15:24 493.15 493.95 493.15 493.20 5.7K
15:25 493.60 493.70 493.00 493.70 2.8K
15:26 493.70 494.00 493.35 493.90 9.0K
15:27 494.00 494.95 493.90 494.90 8.3K
15:28 494.00 494.65 494.00 494.00 12.6K
15:29 494.50 494.80 492.40 492.40 11.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし