Kolte-Patil Developers Ltd (KOLT)

KOLT
🏛️ インド →
437.05
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
09:07 460.70 460.70 460.70 460.70 0.0K
09:15 460.65 463.80 459.80 462.90 2.6K
09:16 462.45 462.45 462.40 462.40 0.2K
09:17 462.40 462.40 462.40 462.40 0.1K
09:18 463.55 463.55 462.30 462.30 0.5K
09:19 461.80 461.80 461.15 461.15 0.2K
09:20 461.15 461.70 461.15 461.70 0.0K
09:21 460.70 460.70 460.70 460.70 0.1K
09:22 459.80 459.80 459.75 459.75 0.1K
09:23 459.20 459.20 459.20 459.20 0.0K
09:24 458.05 459.20 458.05 459.20 1.7K
09:25 459.30 459.30 459.30 459.30 0.0K
09:26 460.20 460.20 460.20 460.20 0.5K
09:28 460.25 460.25 460.25 460.25 0.0K
09:30 460.30 460.30 460.30 460.30 0.0K
09:31 460.30 460.30 460.30 460.30 0.0K
09:32 460.20 460.20 459.10 459.10 0.4K
09:33 458.90 458.90 458.60 458.60 0.1K
09:34 458.00 458.60 458.00 458.00 2.7K
09:35 458.20 458.75 458.20 458.30 0.3K
09:37 458.30 458.30 458.30 458.30 0.0K
09:40 459.00 459.00 458.65 458.65 0.0K
09:41 458.50 458.50 458.50 458.50 0.0K
09:43 458.50 458.50 458.50 458.50 0.1K
09:44 458.25 458.25 458.25 458.25 0.2K
09:45 457.85 458.30 457.85 458.30 0.2K
09:46 458.35 458.35 458.05 458.05 0.3K
09:51 458.10 458.10 458.10 458.10 0.1K
09:52 457.15 457.15 457.15 457.15 0.0K
09:53 456.20 457.50 456.20 456.20 0.5K
09:54 456.15 457.05 456.00 456.00 0.2K
09:55 455.20 456.00 455.15 455.55 0.6K
09:56 455.80 455.80 454.70 454.70 0.2K
09:57 454.75 454.75 453.30 453.40 0.3K
09:58 453.65 453.80 453.15 453.75 0.3K
09:59 453.20 453.65 453.00 453.15 0.2K
10:00 453.00 453.90 453.00 453.90 0.3K
10:01 453.80 453.90 453.40 453.40 0.5K
10:02 453.45 453.45 453.45 453.45 0.0K
10:03 453.40 453.80 453.40 453.80 1.1K
10:04 454.80 454.80 454.25 454.25 0.1K
10:05 454.10 454.10 454.10 454.10 0.0K
10:06 454.75 454.75 454.75 454.75 0.0K
10:07 455.50 455.50 455.45 455.45 0.0K
10:08 455.55 455.55 455.50 455.50 0.0K
10:09 455.55 455.55 455.55 455.55 0.0K
10:10 455.55 455.55 455.55 455.55 0.0K
10:12 455.80 456.65 455.80 456.10 0.0K
10:13 456.70 456.70 456.70 456.70 0.1K
10:14 456.70 456.75 456.70 456.75 0.2K
10:15 456.60 456.60 456.60 456.60 0.0K
10:17 456.80 456.80 456.40 456.40 0.0K
10:18 456.90 456.90 456.90 456.90 0.0K
10:19 456.45 457.10 456.45 457.10 0.2K
10:20 458.10 458.10 458.00 458.00 1.2K
10:21 458.55 459.65 458.25 458.25 1.3K
10:22 459.00 459.00 459.00 459.00 0.1K
10:25 457.80 459.70 457.80 459.70 1.2K
10:26 458.80 458.80 458.80 458.80 0.0K
10:27 458.05 459.50 458.05 459.50 0.4K
10:33 458.85 458.85 458.85 458.85 0.0K
10:35 458.95 458.95 458.15 458.15 0.0K
10:36 458.85 458.85 458.85 458.85 0.1K
10:38 458.20 458.20 458.20 458.20 0.0K
10:39 458.20 458.20 458.20 458.20 0.1K
10:40 458.20 458.20 458.20 458.20 0.0K
10:41 458.20 458.20 458.20 458.20 0.1K
10:45 458.20 458.20 458.20 458.20 0.0K
10:48 458.20 458.20 458.20 458.20 0.0K
10:50 458.05 458.40 458.05 458.40 0.3K
10:54 458.40 458.40 458.40 458.40 0.2K
10:57 458.25 458.25 458.25 458.25 0.0K
11:01 458.20 458.20 458.20 458.20 0.0K
11:03 458.40 458.40 458.40 458.40 0.0K
11:04 458.00 458.00 458.00 458.00 0.0K
11:06 458.00 458.15 458.00 458.15 0.1K
11:08 458.50 458.50 458.50 458.50 0.0K
11:11 458.50 458.50 458.50 458.50 0.2K
11:16 459.00 459.00 459.00 459.00 0.0K
11:18 459.60 459.60 459.60 459.60 0.0K
11:22 459.65 459.85 459.65 459.85 0.1K
11:23 459.85 459.85 459.85 459.85 0.0K
11:26 459.40 459.40 459.40 459.40 0.0K
11:28 458.80 458.80 458.80 458.80 0.0K
11:33 458.50 458.50 458.50 458.50 0.1K
11:34 458.90 458.90 458.90 458.90 0.0K
11:35 458.90 458.90 458.90 458.90 0.0K
11:36 458.40 458.40 458.40 458.40 0.1K
11:37 458.55 458.55 458.10 458.10 0.0K
11:38 458.10 458.10 458.10 458.10 0.0K
11:39 457.80 457.80 457.80 457.80 0.1K
11:42 458.40 458.40 458.40 458.40 0.0K
11:50 458.40 458.40 458.40 458.40 0.0K
11:51 458.70 458.70 458.70 458.70 0.0K
11:52 458.70 458.80 458.70 458.80 0.1K
11:53 458.20 458.20 457.85 457.85 0.2K
11:54 457.60 458.65 457.60 458.65 0.1K
11:57 458.00 458.30 458.00 458.30 0.4K
11:58 459.40 459.60 459.40 459.60 0.4K
11:59 459.60 459.60 459.60 459.60 0.1K
12:00 459.60 459.60 459.60 459.60 0.1K
12:01 459.60 459.60 458.95 458.95 0.1K
12:02 459.15 459.30 459.15 459.30 0.1K
12:03 459.40 459.45 459.40 459.45 0.1K
12:04 459.45 459.55 459.45 459.55 0.1K
12:05 459.55 459.60 459.55 459.60 0.0K
12:06 459.60 459.60 459.60 459.60 0.1K
12:07 459.60 459.60 459.60 459.60 0.1K
12:08 459.60 459.60 459.45 459.60 0.1K
12:09 459.60 459.60 459.60 459.60 0.1K
12:10 459.60 459.60 459.60 459.60 0.1K
12:11 459.60 459.60 459.60 459.60 0.1K
12:12 459.60 459.60 459.60 459.60 0.1K
12:13 459.60 459.60 459.05 459.50 0.1K
12:14 459.50 459.60 458.15 458.15 0.5K
12:15 459.25 459.35 459.25 459.35 0.0K
12:16 459.35 459.60 459.35 459.55 0.1K
12:17 459.55 459.60 459.15 459.60 0.1K
12:18 459.60 459.60 459.60 459.60 0.1K
12:19 459.60 460.00 459.60 460.00 2.0K
12:20 460.00 461.40 460.00 461.40 0.3K
12:21 461.40 461.40 459.65 460.85 0.2K
12:22 460.80 461.15 460.50 461.05 0.1K
12:23 460.50 460.90 460.50 460.90 0.0K
12:24 460.95 461.00 460.55 460.90 0.1K
12:25 460.50 461.00 460.50 461.00 0.0K
12:26 461.00 461.45 460.95 461.40 0.4K
12:27 460.90 461.50 460.70 461.50 0.1K
12:28 461.35 461.75 461.15 461.75 0.0K
12:29 461.30 461.95 461.30 461.40 0.1K
12:30 461.85 461.90 461.85 461.85 0.1K
12:31 461.90 462.10 461.70 462.10 0.1K
12:32 462.10 462.10 460.30 460.45 0.7K
12:33 460.55 460.75 460.50 460.75 0.1K
12:34 460.75 461.60 460.75 461.50 0.1K
12:35 461.70 461.80 461.25 461.70 0.1K
12:36 461.80 461.80 461.00 461.65 0.1K
12:37 461.60 461.65 461.15 461.60 0.0K
12:38 461.55 461.55 461.40 461.50 0.1K
12:39 461.50 461.60 461.30 461.50 0.0K
12:40 461.55 461.65 461.50 461.55 0.1K
12:41 461.65 461.65 461.10 461.65 0.1K
12:42 462.45 462.80 461.55 462.60 2.1K
12:43 462.60 462.70 461.80 462.55 0.1K
12:44 462.65 462.90 462.10 462.90 0.1K
12:45 462.90 463.60 462.90 463.55 0.1K
12:46 463.55 463.80 463.10 463.80 0.1K
12:47 463.80 463.90 463.15 463.30 0.1K
12:48 463.90 464.00 463.90 463.90 0.2K
12:49 464.00 464.00 463.25 463.25 0.1K
12:50 463.80 463.90 463.30 463.90 0.1K
12:51 463.90 463.95 463.45 463.90 0.0K
12:52 463.90 463.95 463.90 463.90 0.1K
12:53 463.90 463.95 463.90 463.90 0.1K
12:54 463.90 463.95 463.40 463.90 0.1K
12:55 463.85 463.90 463.40 463.90 0.0K
12:56 463.90 463.90 463.50 463.90 0.1K
12:57 463.90 463.90 463.50 463.85 0.1K
12:58 463.85 463.85 463.80 463.80 0.1K
12:59 463.80 463.80 463.80 463.80 0.1K
13:00 463.80 463.85 463.35 463.85 0.1K
13:01 463.85 463.85 463.70 463.70 0.1K
13:02 463.70 463.85 463.70 463.85 0.1K
13:03 463.85 464.25 463.80 463.95 2.7K
13:04 463.75 463.75 463.55 463.75 0.3K
13:05 463.75 463.75 463.65 463.65 0.1K
13:06 463.75 464.85 463.70 464.05 0.1K
13:07 464.05 464.05 464.00 464.00 0.0K
13:08 464.00 464.00 464.00 464.00 0.8K
13:09 464.00 464.00 463.60 464.00 0.2K
13:10 464.00 464.00 464.00 464.00 0.1K
13:11 464.00 464.00 463.50 463.50 0.1K
13:12 464.00 464.00 464.00 464.00 0.1K
13:13 464.00 464.00 464.00 464.00 0.1K
13:14 464.00 464.00 464.00 464.00 0.1K
13:15 463.85 464.00 463.75 464.00 0.4K
13:16 464.00 464.00 463.75 464.00 0.1K
13:17 463.95 464.00 463.85 463.85 0.1K
13:18 463.85 463.85 463.85 463.85 0.1K
13:19 463.85 464.00 463.85 464.00 0.1K
13:20 464.00 464.00 464.00 464.00 0.1K
13:21 464.00 464.00 464.00 464.00 0.1K
13:22 464.00 464.00 464.00 464.00 0.4K
13:23 464.00 464.00 463.75 464.00 0.2K
13:24 464.00 464.00 464.00 464.00 0.1K
13:25 464.00 464.00 464.00 464.00 0.1K
13:26 464.00 464.00 464.00 464.00 0.1K
13:27 464.00 464.00 464.00 464.00 0.2K
13:28 464.00 464.00 463.70 463.90 0.1K
13:29 463.90 464.00 463.90 464.00 0.0K
13:30 464.00 464.00 464.00 464.00 0.1K
13:31 464.00 464.00 463.90 464.00 6.1K
13:32 464.00 464.00 464.00 464.00 0.1K
13:33 464.00 464.00 464.00 464.00 0.1K
13:34 464.00 464.00 464.00 464.00 0.1K
13:35 464.00 464.00 464.00 464.00 0.1K
13:36 464.00 464.00 463.95 464.00 0.0K
13:37 464.00 464.00 464.00 464.00 0.0K
13:38 463.95 464.00 463.95 464.00 0.1K
13:39 464.00 464.00 464.00 464.00 0.0K
13:40 464.00 464.00 464.00 464.00 0.1K
13:41 464.00 464.00 463.65 463.95 0.3K
13:42 463.95 464.00 463.95 464.00 0.1K
13:43 464.00 464.00 464.00 464.00 0.1K
13:44 464.00 464.00 464.00 464.00 0.1K
13:45 464.00 464.00 464.00 464.00 0.1K
13:46 464.00 464.00 464.00 464.00 0.1K
13:47 464.00 464.00 464.00 464.00 0.1K
13:48 464.00 464.00 463.65 463.70 0.2K
13:49 463.90 463.95 463.90 463.95 0.1K
13:50 463.95 464.00 463.95 464.00 0.1K
13:51 464.00 464.00 463.30 463.30 0.1K
13:52 463.30 463.30 463.30 463.30 0.0K
13:53 463.30 463.95 463.30 463.95 0.2K
13:54 463.90 464.00 463.90 464.00 0.1K
13:55 464.00 464.00 463.60 463.60 0.1K
13:56 463.60 464.00 463.60 464.00 0.0K
13:57 464.00 464.00 463.95 464.00 0.1K
13:58 464.00 464.00 464.00 464.00 0.1K
13:59 464.00 464.00 464.00 464.00 0.1K
14:00 464.00 464.00 464.00 464.00 0.1K
14:01 464.00 464.00 464.00 464.00 0.0K
14:02 464.00 464.00 464.00 464.00 0.1K
14:03 464.00 464.00 463.90 464.00 0.1K
14:04 464.00 464.00 463.90 464.00 0.1K
14:05 464.00 464.00 464.00 464.00 0.1K
14:06 464.00 464.00 464.00 464.00 0.1K
14:07 464.00 464.00 463.90 463.95 0.3K
14:08 464.00 464.00 464.00 464.00 0.1K
14:09 464.00 464.00 464.00 464.00 0.1K
14:10 464.00 464.00 464.00 464.00 0.1K
14:11 464.00 464.00 463.75 463.75 0.1K
14:12 463.65 464.00 463.65 464.00 0.1K
14:13 464.00 464.00 464.00 464.00 0.1K
14:14 464.00 464.00 463.50 464.00 0.1K
14:15 464.00 464.00 464.00 464.00 0.1K
14:16 464.00 464.00 464.00 464.00 0.1K
14:17 463.40 464.00 463.40 464.00 0.1K
14:18 464.00 464.00 464.00 464.00 0.0K
14:19 464.00 464.00 463.70 464.00 0.1K
14:20 464.00 464.00 464.00 464.00 0.1K
14:21 464.00 464.00 464.00 464.00 0.1K
14:24 464.05 464.05 464.05 464.05 0.0K
14:27 464.00 464.00 464.00 464.00 0.1K
14:29 464.00 464.00 464.00 464.00 0.0K
14:30 464.00 464.00 464.00 464.00 0.0K
14:31 464.00 464.00 464.00 464.00 0.0K
14:32 463.95 464.00 463.95 464.00 0.7K
14:33 464.05 464.05 464.05 464.05 0.0K
14:35 464.00 464.00 464.00 464.00 0.0K
14:37 464.05 464.05 464.05 464.05 0.1K
14:40 464.05 464.05 464.05 464.05 0.0K
14:42 464.00 464.00 464.00 464.00 0.0K
14:43 464.05 464.05 463.45 464.00 0.3K
14:44 464.00 464.00 464.00 464.00 0.0K
14:45 464.00 464.00 464.00 464.00 0.1K
14:46 464.00 464.20 464.00 464.20 0.1K
14:47 464.65 464.80 464.65 464.70 0.1K
14:48 464.70 465.00 464.70 465.00 0.2K
14:49 464.80 465.50 464.80 465.00 0.3K
14:50 465.00 465.00 464.85 465.00 0.1K
14:51 465.00 465.00 464.80 465.00 0.2K
14:52 465.00 465.00 465.00 465.00 0.2K
14:53 465.00 465.00 465.00 465.00 0.1K
14:54 465.00 465.00 464.85 465.00 0.1K
14:55 465.00 465.00 464.50 464.60 0.3K
14:56 464.60 465.00 464.60 465.00 0.1K
14:57 465.00 465.00 465.00 465.00 0.1K
14:58 465.00 465.00 464.95 465.00 0.1K
14:59 465.00 465.00 464.60 464.75 0.2K
15:00 464.90 465.00 464.55 464.55 0.2K
15:01 465.00 465.00 465.00 465.00 0.1K
15:02 465.00 465.00 465.00 465.00 0.1K
15:03 465.00 465.00 465.00 465.00 0.1K
15:04 465.00 465.00 464.95 465.00 0.1K
15:05 465.00 465.00 464.40 464.40 0.2K
15:06 465.00 465.00 464.40 464.95 0.1K
15:07 464.95 464.95 464.95 464.95 0.1K
15:08 464.95 464.95 464.90 464.95 0.1K
15:09 464.95 465.00 464.85 464.85 0.3K
15:10 464.85 465.00 464.85 464.95 0.1K
15:11 464.95 465.00 464.55 465.00 0.1K
15:12 465.00 465.00 464.40 464.90 0.1K
15:13 464.95 464.95 464.95 464.95 0.1K
15:14 464.95 465.00 464.00 465.00 0.4K
15:15 465.00 465.00 464.75 465.00 4.1K
15:16 465.00 465.00 464.95 465.00 0.8K
15:17 465.00 465.00 464.80 464.80 0.2K
15:18 464.80 464.80 464.80 464.80 0.1K
15:19 465.00 465.00 465.00 465.00 0.0K
15:20 464.80 465.00 464.80 464.90 0.8K
15:21 464.95 464.95 464.95 464.95 0.2K
15:22 464.95 465.00 464.95 464.95 0.7K
15:23 465.00 465.00 465.00 465.00 1.0K
15:24 464.05 464.25 464.05 464.05 0.3K
15:25 464.05 464.55 464.05 464.05 0.0K
15:26 464.50 464.50 464.10 464.15 0.2K
15:27 464.15 465.00 464.15 465.00 0.8K
15:28 465.00 467.00 464.05 464.05 2.3K
15:29 465.00 465.05 464.00 465.05 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし