Kolte-Patil Developers Ltd (KOLT)

KOLT
🏛️ インド →
433.70
最終更新: 2025-09-30
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
09:07 410.00 410.00 410.00 410.00 0.7K
09:15 409.95 409.95 409.95 409.95 0.0K
09:16 409.45 409.45 409.45 409.45 0.0K
09:17 409.80 409.80 409.80 409.80 0.0K
09:18 409.75 410.30 409.75 410.30 0.3K
09:19 410.35 410.35 410.35 410.35 0.0K
09:20 410.90 411.20 410.30 410.30 0.2K
09:21 410.30 410.30 409.90 409.90 0.1K
09:22 409.80 409.90 409.80 409.80 0.3K
09:23 410.10 410.10 410.10 410.10 0.0K
09:24 409.40 409.40 409.10 409.30 0.3K
09:25 409.30 409.55 409.30 409.50 0.0K
09:26 409.55 409.55 409.55 409.55 0.0K
09:27 408.90 408.90 408.90 408.90 0.1K
09:28 408.90 408.90 408.40 408.40 0.2K
09:29 408.40 408.40 408.40 408.40 0.0K
09:30 408.60 408.60 408.60 408.60 0.0K
09:31 408.30 408.50 408.30 408.50 0.1K
09:32 409.00 409.00 408.30 408.35 0.3K
09:33 409.65 409.65 409.65 409.65 0.2K
09:34 409.35 409.35 409.25 409.25 0.1K
09:35 408.35 408.35 407.75 407.75 0.6K
09:40 408.50 408.50 408.50 408.50 0.0K
09:41 408.50 408.50 408.50 408.50 0.0K
09:43 408.50 408.50 408.45 408.50 0.0K
09:45 408.50 408.50 408.50 408.50 0.1K
09:47 409.35 409.35 409.35 409.35 0.0K
09:48 408.90 409.20 408.90 409.20 0.1K
09:54 409.20 409.20 409.20 409.20 0.0K
09:55 409.35 409.35 409.35 409.35 0.0K
09:57 409.00 409.00 409.00 409.00 1.9K
09:58 409.65 409.65 409.65 409.65 0.1K
09:59 409.30 409.30 409.30 409.30 0.0K
10:05 409.65 409.65 409.65 409.65 0.0K
10:06 409.10 409.10 409.10 409.10 0.0K
10:07 409.00 409.00 409.00 409.00 0.0K
10:08 409.15 409.15 409.15 409.15 0.0K
10:10 409.70 409.70 409.70 409.70 0.0K
10:11 409.30 410.45 409.30 410.05 2.1K
10:12 410.05 410.05 410.05 410.05 0.1K
10:13 409.60 409.60 409.60 409.60 0.0K
10:14 410.40 410.40 410.40 410.40 0.1K
10:15 410.95 411.60 410.65 411.25 0.4K
10:18 410.35 410.35 410.35 410.35 0.3K
10:19 409.50 410.10 409.50 410.10 1.9K
10:20 410.20 410.20 410.05 410.05 0.1K
10:21 409.80 410.00 409.80 410.00 0.1K
10:22 410.00 410.00 410.00 410.00 0.3K
10:23 410.05 410.05 410.05 410.05 0.0K
10:24 410.30 410.30 410.05 410.05 0.0K
10:25 410.30 410.30 410.30 410.30 0.0K
10:26 410.45 410.45 410.00 410.00 0.1K
10:27 410.35 410.35 410.35 410.35 0.0K
10:28 410.10 410.10 410.10 410.10 0.0K
10:29 409.95 409.95 409.95 409.95 0.2K
10:31 409.95 410.30 409.60 409.95 0.6K
10:32 410.00 410.00 410.00 410.00 0.0K
10:33 410.00 410.00 410.00 410.00 0.0K
10:34 410.20 410.20 410.20 410.20 0.0K
10:36 410.35 410.35 410.00 410.00 0.1K
10:38 410.20 410.20 410.20 410.20 0.0K
10:41 410.35 410.35 410.35 410.35 0.0K
10:42 410.30 410.30 410.30 410.30 0.0K
10:43 410.20 410.20 410.20 410.20 0.0K
10:44 410.00 411.55 410.00 411.55 6.0K
10:45 413.00 413.00 413.00 413.00 1.3K
10:46 413.00 413.80 413.00 413.80 0.1K
10:47 413.80 413.80 413.80 413.80 0.0K
10:48 413.80 413.80 412.95 412.95 0.2K
10:49 412.75 412.75 412.20 412.20 0.1K
10:51 412.90 412.90 412.90 412.90 0.0K
10:53 412.35 412.95 412.35 412.95 0.0K
10:54 412.40 412.40 412.40 412.40 0.0K
10:55 412.15 412.15 411.90 411.90 0.2K
10:57 411.30 411.30 411.30 411.30 0.2K
10:58 410.85 410.85 410.85 410.85 0.0K
10:59 411.00 411.00 411.00 411.00 0.0K
11:00 411.00 411.00 410.15 410.15 0.6K
11:01 410.15 410.15 410.15 410.15 0.0K
11:02 410.15 410.15 410.15 410.15 0.4K
11:04 410.65 410.65 410.65 410.65 0.0K
11:05 410.85 410.85 410.85 410.85 0.0K
11:06 410.95 410.95 410.95 410.95 0.0K
11:08 410.95 410.95 410.55 410.55 0.0K
11:11 410.75 410.75 410.00 410.00 0.5K
11:12 410.60 410.75 410.60 410.75 0.0K
11:15 410.75 410.75 410.75 410.75 0.0K
11:16 410.25 410.55 410.25 410.50 0.3K
11:17 410.50 410.50 410.50 410.50 0.0K
11:18 410.50 410.50 410.50 410.50 0.1K
11:19 410.90 410.90 410.50 410.50 0.0K
11:20 410.10 410.10 410.10 410.10 0.3K
11:21 410.15 410.15 410.15 410.15 0.0K
11:23 410.20 410.20 410.20 410.20 0.0K
11:24 410.20 410.20 410.20 410.20 0.0K
11:36 409.85 410.30 409.85 410.30 1.3K
11:37 409.85 410.20 409.85 410.20 0.1K
11:41 410.50 410.50 410.50 410.50 0.0K
11:42 410.50 410.50 410.50 410.50 0.1K
11:44 409.65 409.95 409.00 409.95 0.7K
11:49 409.60 409.60 409.60 409.60 0.0K
11:50 409.00 409.00 409.00 409.00 0.0K
11:52 408.55 408.55 408.55 408.55 0.4K
11:53 407.90 408.10 405.25 405.25 2.7K
11:54 405.35 405.35 405.35 405.35 0.2K
11:55 404.50 404.95 404.50 404.95 0.3K
11:56 404.85 405.00 404.85 404.85 0.4K
11:57 404.80 405.50 404.80 404.85 0.6K
11:59 405.50 405.50 405.50 405.50 0.0K
12:00 405.50 405.50 405.50 405.50 0.1K
12:01 405.00 405.40 405.00 405.10 0.0K
12:02 405.40 405.45 405.40 405.40 0.0K
12:03 405.40 405.40 405.40 405.40 0.0K
12:04 405.40 405.50 405.40 405.50 0.1K
12:05 405.50 405.50 405.50 405.50 0.1K
12:06 405.50 405.50 405.50 405.50 0.2K
12:07 405.90 406.00 405.90 406.00 0.1K
12:08 406.00 406.00 406.00 406.00 0.0K
12:09 406.00 406.00 406.00 406.00 0.1K
12:10 406.00 406.00 406.00 406.00 0.2K
12:11 406.00 406.00 406.00 406.00 0.0K
12:12 406.00 406.00 406.00 406.00 0.1K
12:13 405.50 406.00 405.50 406.00 0.0K
12:14 406.00 406.00 406.00 406.00 0.1K
12:20 405.40 405.40 405.40 405.40 0.0K
12:21 405.65 405.70 405.35 405.35 0.0K
12:22 405.95 406.00 405.40 406.00 0.5K
12:23 406.05 406.15 406.05 406.15 0.1K
12:25 406.35 406.35 406.35 406.35 0.0K
12:26 406.00 406.00 406.00 406.00 0.0K
12:27 406.00 406.00 406.00 406.00 0.0K
12:28 406.00 406.00 406.00 406.00 0.1K
12:29 406.00 406.00 406.00 406.00 0.0K
12:30 405.50 406.00 405.50 406.00 0.1K
12:33 405.50 405.50 405.50 405.50 0.0K
12:34 405.50 405.50 405.50 405.50 0.1K
12:35 405.95 406.00 405.95 406.00 0.1K
12:36 406.00 406.00 406.00 406.00 0.1K
12:38 406.00 406.00 406.00 406.00 0.0K
12:40 406.00 406.00 406.00 406.00 0.0K
12:42 405.95 406.00 405.95 406.00 3.1K
12:44 406.00 406.00 406.00 406.00 0.4K
12:45 406.00 406.00 406.00 406.00 0.0K
12:47 406.00 406.00 406.00 406.00 0.2K
12:48 405.65 405.70 405.65 405.70 0.0K
12:49 405.65 405.65 405.65 405.65 0.0K
12:51 405.10 405.10 405.10 405.10 0.1K
12:53 405.15 405.20 405.15 405.20 0.1K
12:54 405.25 405.25 405.05 405.05 0.2K
12:55 405.00 405.70 405.00 405.70 0.1K
12:57 405.35 405.70 405.35 405.70 1.1K
12:59 405.85 405.85 405.85 405.85 0.0K
13:01 405.85 405.85 405.85 405.85 0.0K
13:02 406.05 406.05 406.05 406.05 0.0K
13:03 406.05 406.10 406.05 406.10 0.0K
13:04 406.40 406.50 406.40 406.50 0.1K
13:05 406.50 406.50 406.50 406.50 0.1K
13:06 406.05 406.05 406.05 406.05 0.0K
13:07 406.40 406.70 406.40 406.70 1.0K
13:08 406.45 406.90 406.20 406.90 0.1K
13:09 406.85 407.00 406.85 407.00 0.0K
13:10 407.00 407.00 407.00 407.00 0.0K
13:12 406.45 406.45 405.95 405.95 1.7K
13:13 405.60 405.90 405.00 405.00 3.7K
13:14 405.60 405.65 405.60 405.65 0.2K
13:15 405.60 405.60 405.60 405.60 0.0K
13:16 405.60 405.60 405.60 405.60 0.0K
13:17 405.60 405.60 405.60 405.60 0.0K
13:18 405.95 405.95 405.95 405.95 0.0K
13:19 405.95 405.95 405.95 405.95 0.0K
13:20 405.95 406.00 405.95 406.00 0.3K
13:24 405.90 406.00 405.90 405.95 2.3K
13:26 405.95 405.95 405.95 405.95 0.0K
13:27 405.95 405.95 405.45 405.45 0.1K
13:29 406.20 406.20 406.15 406.15 1.0K
13:30 406.40 406.40 406.40 406.40 0.0K
13:41 406.30 406.30 406.30 406.30 0.0K
13:42 405.00 405.70 405.00 405.50 2.2K
13:43 405.85 405.85 405.85 405.85 0.0K
13:44 405.95 405.95 405.95 405.95 0.0K
13:45 405.85 406.10 405.85 406.10 0.0K
13:46 405.70 405.70 405.70 405.70 0.0K
13:47 405.80 405.80 405.80 405.80 0.1K
13:49 405.00 405.10 405.00 405.10 0.1K
13:55 405.60 405.85 405.40 405.40 0.1K
13:56 405.40 405.40 405.35 405.35 0.0K
13:57 405.45 405.45 405.45 405.45 0.0K
13:59 405.55 405.95 405.55 405.95 0.6K
14:00 405.50 405.65 405.50 405.65 0.1K
14:02 405.45 405.70 405.45 405.70 0.2K
14:03 405.70 405.70 405.70 405.70 0.1K
14:04 405.95 405.95 405.95 405.95 0.0K
14:05 405.85 405.85 405.85 405.85 0.0K
14:06 405.90 405.90 405.90 405.90 0.0K
14:11 405.85 405.85 405.85 405.85 0.0K
14:12 405.85 405.90 405.85 405.90 0.2K
14:13 405.90 405.90 405.70 405.85 0.2K
14:14 406.00 406.00 405.50 405.50 0.0K
14:15 406.00 406.00 406.00 406.00 0.0K
14:16 406.50 406.50 406.50 406.50 2.1K
14:17 407.10 407.10 406.50 406.50 2.4K
14:18 406.40 406.40 406.40 406.40 0.0K
14:21 407.15 407.20 407.15 407.20 0.0K
14:24 407.35 407.35 407.20 407.20 0.0K
14:27 407.05 407.10 407.05 407.10 0.0K
14:30 406.65 406.65 406.65 406.65 0.0K
14:31 404.90 405.30 404.85 405.15 8.6K
14:32 405.70 405.70 405.70 405.70 0.0K
14:34 405.05 405.05 405.05 405.05 0.0K
14:36 405.40 405.40 405.05 405.05 0.0K
14:37 405.00 405.45 405.00 405.35 0.0K
14:38 405.40 405.40 405.40 405.40 0.0K
14:39 405.65 405.65 405.65 405.65 0.0K
14:40 405.85 405.85 405.30 405.75 0.0K
14:42 405.15 405.15 405.15 405.15 0.0K
14:44 405.00 405.00 403.20 405.00 13.8K
14:45 405.45 405.45 402.40 402.70 6.1K
14:46 401.00 401.20 400.00 400.00 7.7K
14:47 400.35 400.70 400.00 400.70 0.7K
14:48 400.70 400.85 400.25 400.25 0.2K
14:49 400.80 400.85 400.80 400.85 0.3K
14:50 400.85 400.85 400.85 400.85 0.3K
14:51 400.85 400.85 400.05 400.50 1.6K
14:52 400.50 400.50 400.50 400.50 0.2K
14:53 400.50 400.80 400.50 400.80 0.1K
14:54 399.55 399.70 399.15 399.30 1.1K
14:55 399.70 399.80 399.15 399.80 0.3K
14:56 400.30 400.30 400.25 400.25 0.0K
14:57 400.25 400.25 400.00 400.00 0.2K
14:58 400.00 400.00 400.00 400.00 0.1K
14:59 399.95 399.95 399.60 399.60 0.0K
15:00 399.70 400.15 399.70 400.15 0.4K
15:01 400.90 400.90 400.45 400.45 1.0K
15:02 400.45 400.65 400.45 400.65 0.1K
15:03 400.85 401.00 400.65 400.65 0.2K
15:04 400.65 400.65 399.95 400.40 0.3K
15:05 400.65 400.70 400.30 400.70 3.2K
15:06 400.95 401.00 400.80 401.00 1.7K
15:07 401.00 401.00 401.00 401.00 0.2K
15:08 401.00 401.00 400.35 400.60 0.5K
15:09 400.90 401.50 400.90 401.40 1.6K
15:10 400.95 401.10 400.95 401.10 0.1K
15:11 401.10 401.20 400.80 400.80 0.7K
15:12 400.75 402.75 400.75 402.55 0.9K
15:13 402.55 402.75 402.50 402.75 0.1K
15:14 402.40 402.40 402.40 402.40 0.1K
15:15 402.10 402.25 401.95 402.25 0.5K
15:16 402.35 402.40 402.20 402.40 0.3K
15:17 402.00 402.60 402.00 402.05 11.8K
15:18 402.05 402.50 401.95 402.50 3.9K
15:19 402.50 402.80 402.50 402.65 0.4K
15:20 402.60 405.80 402.60 405.80 3.0K
15:21 405.10 405.10 405.10 405.10 0.1K
15:22 405.10 405.40 405.00 405.40 0.1K
15:24 405.00 405.05 404.90 404.90 1.5K
15:25 404.90 405.05 404.05 405.05 3.6K
15:26 405.05 405.05 405.05 405.05 0.1K
15:27 405.15 405.80 405.15 405.50 0.1K
15:28 405.80 405.80 405.80 405.80 0.5K
15:29 405.75 407.50 402.35 402.35 4.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし