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
09:07 465.05 465.05 465.05 465.05 0.3K
09:15 465.00 466.25 465.00 466.25 0.3K
09:16 466.00 466.00 466.00 466.00 0.0K
09:17 466.00 468.20 466.00 468.20 0.8K
09:18 467.75 473.15 467.55 472.65 5.9K
09:19 473.70 482.55 473.70 481.45 7.8K
09:20 481.50 481.50 478.15 478.20 2.6K
09:21 478.60 479.25 475.90 478.60 4.8K
09:22 478.15 479.25 477.25 477.45 1.8K
09:23 477.20 477.70 476.60 477.05 2.5K
09:24 477.45 477.45 476.30 476.30 0.6K
09:25 476.30 476.75 475.00 475.00 1.3K
09:26 476.65 476.80 476.60 476.60 1.9K
09:27 476.90 477.00 475.85 475.85 1.2K
09:28 476.00 476.00 473.10 474.25 0.8K
09:29 475.25 475.25 473.85 474.65 1.4K
09:30 474.60 474.60 472.25 472.25 0.1K
09:31 472.75 473.55 472.75 473.55 0.2K
09:32 472.75 472.75 472.30 472.30 0.1K
09:33 472.80 473.25 472.40 472.90 0.4K
09:34 472.50 472.50 472.50 472.50 0.1K
09:35 472.75 473.85 472.75 473.20 1.8K
09:37 473.00 473.00 473.00 473.00 0.1K
09:38 474.10 474.10 474.10 474.10 0.1K
09:39 474.50 474.60 474.50 474.60 0.7K
09:40 474.60 475.25 474.40 475.25 0.4K
09:41 474.30 475.10 474.30 475.10 0.0K
09:42 474.30 475.05 474.30 474.95 0.7K
09:43 474.05 474.90 473.40 474.85 0.2K
09:44 474.90 475.15 474.90 475.05 0.3K
09:45 475.05 475.05 475.00 475.00 0.1K
09:46 475.40 475.95 475.40 475.45 1.0K
09:47 476.20 476.20 476.05 476.05 1.0K
09:48 476.00 476.00 475.35 475.35 1.2K
09:49 475.80 476.05 475.60 475.60 0.4K
09:50 475.60 475.60 475.10 475.10 0.0K
09:51 475.20 475.30 475.20 475.30 0.4K
09:52 475.00 475.00 475.00 475.00 0.0K
09:53 474.10 475.00 474.10 475.00 0.4K
09:55 475.00 475.00 475.00 475.00 0.0K
09:56 474.50 474.50 474.50 474.50 0.1K
09:57 474.45 474.45 474.20 474.20 0.2K
09:58 473.75 473.75 473.75 473.75 0.0K
09:59 473.65 473.65 473.65 473.65 0.0K
10:00 473.85 474.15 473.85 473.85 0.1K
10:01 473.85 474.15 473.85 474.15 0.0K
10:02 473.60 473.60 473.60 473.60 0.1K
10:03 474.10 474.10 473.20 473.65 0.2K
10:04 471.15 472.00 471.15 471.30 5.0K
10:05 471.75 471.75 469.45 469.75 5.7K
10:06 469.70 469.70 468.75 468.75 0.4K
10:07 468.70 468.70 468.60 468.60 0.2K
10:08 468.60 469.90 468.60 469.90 0.6K
10:09 470.05 470.05 469.20 469.20 0.1K
10:11 469.85 470.05 469.85 470.05 0.4K
10:12 469.60 469.60 469.60 469.60 0.0K
10:13 469.60 469.60 469.60 469.60 0.0K
10:14 469.60 469.75 469.60 469.75 0.1K
10:15 469.75 470.30 469.75 470.30 0.1K
10:16 469.80 470.50 469.80 470.50 0.1K
10:17 470.50 470.70 470.50 470.70 0.3K
10:19 470.45 470.55 470.45 470.55 0.1K
10:20 470.65 470.65 470.65 470.65 1.7K
10:21 470.10 470.10 470.10 470.10 0.0K
10:22 470.85 470.85 470.85 470.85 0.0K
10:23 471.15 471.15 471.15 471.15 0.1K
10:25 470.35 470.35 470.35 470.35 0.0K
10:26 470.45 470.45 470.25 470.25 0.3K
10:27 470.75 470.75 470.15 470.15 0.0K
10:28 470.30 470.30 470.30 470.30 0.0K
10:30 468.95 468.95 468.65 468.65 1.5K
10:31 468.30 469.05 468.30 468.75 1.0K
10:32 468.45 469.05 468.45 469.05 0.1K
10:33 469.60 469.60 469.00 469.30 1.3K
10:34 469.70 469.70 468.95 468.95 0.1K
10:35 469.05 469.05 469.05 469.05 0.1K
10:36 469.65 469.65 469.35 469.35 0.1K
10:37 468.50 468.50 468.40 468.40 0.7K
10:38 468.35 468.80 468.35 468.80 0.1K
10:39 468.00 468.25 467.50 467.55 0.5K
10:40 467.65 467.85 467.25 467.25 3.5K
10:42 467.40 467.40 467.40 467.40 0.0K
10:43 467.10 467.25 467.10 467.25 0.2K
10:46 467.25 467.25 467.25 467.25 0.0K
10:48 467.50 467.50 467.50 467.50 0.0K
10:49 467.80 468.30 467.80 468.30 0.0K
10:50 467.95 467.95 467.50 467.50 0.0K
10:52 467.50 467.50 467.50 467.50 0.1K
10:53 467.40 467.45 467.40 467.45 0.1K
10:56 467.30 467.30 467.30 467.30 0.0K
10:57 467.50 468.20 467.50 467.55 0.3K
10:58 467.30 467.30 467.30 467.30 0.0K
11:00 467.45 467.45 467.45 467.45 0.0K
11:01 467.45 467.45 467.45 467.45 0.0K
11:02 467.30 467.30 467.30 467.30 0.2K
11:03 467.15 467.15 467.00 467.00 0.1K
11:04 466.70 467.10 466.70 467.10 0.0K
11:05 467.45 467.65 467.10 467.10 0.1K
11:06 467.10 467.70 467.10 467.50 0.2K
11:07 467.35 467.35 467.35 467.35 0.0K
11:11 467.70 467.70 467.35 467.35 0.0K
11:13 468.00 468.15 468.00 468.15 0.3K
11:14 468.00 468.00 468.00 468.00 0.0K
11:15 468.00 468.00 468.00 468.00 0.0K
11:17 468.00 469.00 468.00 468.75 0.9K
11:18 469.25 469.25 469.25 469.25 0.0K
11:19 468.55 468.70 468.20 468.70 0.0K
11:20 468.25 468.25 468.25 468.25 0.0K
11:21 468.30 468.85 468.00 468.35 0.3K
11:23 468.00 468.00 468.00 468.00 0.1K
11:24 467.60 467.65 467.50 467.65 0.1K
11:27 467.55 467.65 467.55 467.65 0.1K
11:29 467.75 467.75 467.75 467.75 0.0K
11:31 467.50 468.00 467.50 467.50 0.2K
11:32 467.50 467.50 467.50 467.50 0.0K
11:33 468.00 468.00 467.60 467.60 0.1K
11:36 467.60 467.60 467.60 467.60 0.0K
11:37 467.50 467.60 467.50 467.60 0.1K
11:38 467.55 467.55 467.55 467.55 0.0K
11:43 467.85 467.85 467.65 467.65 0.1K
11:44 467.65 467.65 467.65 467.65 0.0K
11:48 467.65 467.65 467.50 467.50 1.0K
11:51 467.50 467.90 467.50 467.55 0.2K
11:54 467.65 467.85 467.65 467.85 0.0K
11:55 468.00 468.20 468.00 468.20 0.3K
11:56 468.20 468.20 468.00 468.00 0.0K
12:01 467.85 468.15 467.85 467.85 0.3K
12:02 467.85 467.85 467.85 467.85 0.0K
12:04 467.85 467.85 467.85 467.85 0.0K
12:06 467.85 468.20 467.85 468.20 0.5K
12:07 467.85 467.85 467.85 467.85 0.1K
12:08 468.35 468.35 467.90 468.25 0.2K
12:10 467.90 467.90 467.90 467.90 0.0K
12:11 467.85 467.90 467.85 467.90 0.0K
12:13 467.85 467.85 467.55 467.85 0.2K
12:16 467.55 467.55 467.55 467.55 0.0K
12:18 467.55 467.55 467.55 467.55 0.0K
12:19 467.55 467.90 467.55 467.90 0.1K
12:21 468.25 468.25 467.80 467.80 0.0K
12:22 468.40 468.40 467.90 467.90 0.1K
12:23 468.40 468.40 467.90 467.90 0.1K
12:26 467.90 467.90 467.60 467.90 0.6K
12:27 468.40 468.40 468.05 468.05 0.1K
12:28 468.05 468.05 468.05 468.05 0.0K
12:29 468.05 468.05 468.05 468.05 0.0K
12:33 468.10 468.60 468.05 468.20 1.3K
12:34 468.20 468.20 468.20 468.20 0.1K
12:35 468.70 468.70 468.20 468.20 0.1K
12:36 468.55 468.55 468.55 468.55 0.0K
12:37 468.45 468.45 468.05 468.05 0.1K
12:38 468.05 468.35 468.05 468.35 0.1K
12:39 467.55 468.25 467.55 468.25 0.3K
12:44 468.00 468.00 467.60 467.60 0.1K
12:47 467.55 467.55 467.55 467.55 0.0K
12:50 467.55 467.60 467.55 467.60 0.0K
12:51 467.55 467.55 467.55 467.55 0.0K
12:52 467.55 467.55 467.55 467.55 0.0K
12:53 467.55 467.55 467.55 467.55 0.0K
12:54 467.75 467.75 467.75 467.75 0.1K
12:56 468.30 468.30 468.30 468.30 0.0K
12:59 468.00 468.00 468.00 468.00 0.2K
13:00 467.80 467.80 467.80 467.80 0.1K
13:01 467.85 468.00 467.85 468.00 0.1K
13:02 467.85 468.05 467.85 467.85 0.1K
13:05 469.00 469.20 468.70 468.70 1.2K
13:06 469.00 469.15 468.70 468.80 0.2K
13:07 468.35 468.45 467.85 468.35 0.2K
13:08 467.85 467.90 467.85 467.90 0.2K
13:09 467.90 468.60 467.80 467.90 0.1K
13:10 467.80 468.55 467.80 467.95 0.1K
13:11 467.95 467.95 467.80 467.80 0.1K
13:12 468.25 468.25 467.80 467.80 0.1K
13:13 467.80 468.15 467.80 467.80 0.1K
13:14 467.60 467.60 467.55 467.55 0.2K
13:15 467.55 468.00 467.55 468.00 0.1K
13:16 468.00 468.00 467.50 467.55 0.1K
13:17 467.50 467.80 467.40 467.45 0.2K
13:18 467.25 467.85 467.05 467.05 0.1K
13:19 467.05 467.60 467.05 467.15 0.1K
13:20 467.15 467.75 467.05 467.75 0.3K
13:21 467.45 467.45 467.00 467.00 0.1K
13:22 465.50 465.75 464.90 464.90 2.3K
13:23 464.70 464.70 463.60 464.00 0.3K
13:24 464.00 464.35 464.00 464.00 0.2K
13:25 463.85 464.35 463.85 464.35 0.1K
13:26 464.35 464.65 464.05 464.05 0.4K
13:27 464.05 464.05 464.05 464.05 0.0K
13:28 464.05 464.70 464.05 464.70 0.3K
13:29 464.30 464.55 464.30 464.55 0.0K
13:31 464.35 464.80 464.35 464.40 0.1K
13:32 464.40 464.90 464.40 464.90 0.1K
13:33 464.15 464.50 464.00 464.50 1.1K
13:34 464.50 464.50 463.90 463.90 0.0K
13:35 464.00 464.00 463.90 464.00 0.1K
13:36 463.85 464.00 463.25 463.45 2.7K
13:37 463.25 463.80 463.15 463.15 1.0K
13:38 463.15 463.25 462.95 462.95 0.1K
13:39 462.95 463.00 462.95 463.00 0.0K
13:41 463.00 463.00 462.90 463.00 0.3K
13:44 463.25 465.45 463.25 465.45 3.6K
13:45 464.95 465.35 464.60 465.35 1.5K
13:46 464.10 464.10 463.95 463.95 0.3K
13:48 463.15 463.15 462.35 462.35 0.0K
13:49 462.25 462.45 461.70 461.75 0.7K
13:51 461.40 461.40 461.40 461.40 0.1K
13:52 462.15 462.60 461.75 462.60 0.4K
13:53 462.35 462.35 462.35 462.35 0.0K
13:56 462.00 462.00 461.70 461.70 0.0K
13:57 460.80 461.55 460.65 460.65 1.9K
13:58 460.80 463.75 460.80 463.75 2.9K
13:59 464.20 465.50 463.35 464.20 4.3K
14:00 464.20 465.00 464.20 465.00 1.4K
14:02 463.65 463.65 463.65 463.65 0.1K
14:03 464.10 464.10 464.10 464.10 0.1K
14:04 464.45 464.45 464.45 464.45 0.0K
14:05 463.85 463.85 463.25 463.25 0.6K
14:06 462.85 463.15 462.30 463.10 2.8K
14:07 462.90 462.90 462.75 462.75 0.0K
14:08 462.55 462.55 462.55 462.55 0.0K
14:09 463.45 464.80 463.45 464.15 2.0K
14:10 463.70 463.70 463.70 463.70 0.0K
14:11 463.95 463.95 463.95 463.95 0.0K
14:13 463.70 463.70 463.70 463.70 0.0K
14:17 463.00 463.40 462.80 462.80 3.6K
14:22 462.40 462.40 462.40 462.40 0.1K
14:23 462.50 462.50 462.50 462.50 0.0K
14:24 462.60 462.70 462.10 462.70 0.3K
14:25 462.80 462.80 462.80 462.80 0.0K
14:27 462.45 462.45 462.15 462.15 0.0K
14:28 462.25 462.25 462.25 462.25 0.1K
14:29 462.45 462.45 462.45 462.45 0.1K
14:30 462.90 462.90 462.90 462.90 0.0K
14:32 463.50 463.50 462.90 463.50 0.2K
14:36 463.50 463.50 463.50 463.50 0.0K
14:38 462.90 463.00 462.90 463.00 0.1K
14:39 462.95 462.95 462.95 462.95 0.0K
14:40 462.95 462.95 462.85 462.85 0.1K
14:41 462.85 464.20 462.85 464.20 0.2K
14:42 463.65 463.65 463.65 463.65 0.0K
14:43 463.80 464.00 463.80 464.00 0.1K
14:44 463.60 463.60 463.60 463.60 0.0K
14:45 463.25 463.45 463.25 463.45 0.1K
14:47 463.00 463.00 462.90 462.90 0.0K
14:48 462.50 463.20 462.50 463.00 0.1K
14:51 463.40 463.40 463.40 463.40 0.0K
14:52 464.00 464.75 464.00 464.75 1.0K
14:53 464.30 464.30 464.25 464.25 0.1K
14:54 464.60 464.95 464.60 464.95 0.1K
14:56 464.95 464.95 464.95 464.95 0.0K
14:57 468.00 469.10 467.55 469.10 4.7K
14:58 469.20 469.20 468.15 468.15 0.1K
14:59 468.10 468.10 468.10 468.10 0.0K
15:00 468.15 468.90 467.80 467.80 0.1K
15:01 467.95 468.00 467.50 468.00 0.8K
15:02 467.10 467.15 466.25 467.15 0.3K
15:03 466.95 467.00 466.50 466.50 0.2K
15:04 466.80 466.90 466.80 466.90 0.1K
15:05 466.40 468.70 466.40 467.65 0.9K
15:06 467.65 467.80 467.05 467.80 0.1K
15:07 467.10 467.10 466.95 466.95 1.4K
15:08 467.20 467.20 466.60 466.60 0.5K
15:09 467.20 467.20 466.55 466.60 0.2K
15:10 466.40 466.70 466.40 466.70 0.1K
15:11 467.30 467.30 466.60 466.60 0.1K
15:12 467.00 467.00 466.65 466.65 0.1K
15:13 466.65 466.65 466.65 466.65 0.0K
15:14 466.65 466.95 466.65 466.65 0.1K
15:15 466.85 466.95 466.45 466.45 0.8K
15:16 466.45 466.70 465.45 465.45 0.8K
15:17 465.40 466.00 465.40 465.90 1.0K
15:18 465.95 465.95 465.20 465.20 0.3K
15:19 465.85 465.85 465.50 465.50 0.1K
15:20 465.30 465.30 465.20 465.20 0.3K
15:21 465.25 466.65 465.25 466.65 1.5K
15:22 467.80 468.00 467.45 467.50 0.9K
15:23 467.85 467.85 467.55 467.85 0.1K
15:24 467.85 468.20 467.40 468.15 3.0K
15:25 468.20 468.20 467.70 467.70 0.2K
15:26 467.75 468.00 466.55 466.55 0.6K
15:27 466.60 468.20 466.60 468.20 1.7K
15:28 467.90 468.00 465.60 467.35 1.8K
15:29 467.50 468.60 465.85 466.95 1.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし