Kolte-Patil Developers Ltd (KOLT)

KOLT
🏛️ インド →
425.35
最終更新: 2025-09-26
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
09:08 468.50 468.50 468.50 468.50 0.2K
09:15 469.00 474.15 469.00 473.40 2.1K
09:16 472.90 473.50 469.50 469.55 0.7K
09:17 468.80 468.80 468.80 468.80 0.1K
09:18 468.80 468.95 468.60 468.60 0.2K
09:19 469.25 469.25 468.55 468.60 0.1K
09:20 469.30 469.30 469.30 469.30 0.0K
09:21 469.60 469.60 469.30 469.30 0.2K
09:22 469.15 469.95 469.15 469.95 0.1K
09:23 469.75 469.75 469.75 469.75 0.1K
09:24 469.75 469.75 469.10 469.10 0.2K
09:25 469.00 469.70 469.00 469.70 0.3K
09:26 469.70 470.25 469.70 470.20 1.2K
09:27 470.15 470.50 470.15 470.50 0.5K
09:28 470.50 470.50 470.50 470.50 0.0K
09:29 470.15 470.45 470.15 470.45 0.9K
09:30 469.50 469.50 469.20 469.20 0.3K
09:31 469.65 469.80 469.65 469.65 0.5K
09:32 469.90 470.00 469.90 470.00 0.1K
09:33 469.50 469.50 469.50 469.50 0.0K
09:35 469.55 469.55 469.55 469.55 0.0K
09:39 468.40 470.00 468.40 470.00 2.3K
09:41 469.90 469.90 469.90 469.90 0.1K
09:43 469.70 469.70 469.70 469.70 0.0K
09:45 469.30 469.30 469.30 469.30 0.0K
09:47 468.65 468.65 468.50 468.50 0.0K
09:50 468.30 468.90 468.25 468.25 0.2K
09:51 468.15 468.15 468.00 468.00 0.6K
09:54 468.05 468.05 467.90 467.90 0.7K
09:55 468.25 468.25 468.25 468.25 0.1K
09:57 467.55 468.25 467.55 468.25 0.3K
09:59 467.65 467.65 467.65 467.65 0.1K
10:05 468.10 468.60 468.10 468.40 1.2K
10:08 468.55 468.55 468.55 468.55 0.0K
10:09 468.15 468.15 468.15 468.15 0.0K
10:15 467.50 467.55 467.50 467.55 0.4K
10:20 467.15 467.15 467.15 467.15 0.0K
10:21 466.85 466.85 466.85 466.85 0.1K
10:22 467.25 467.25 465.80 466.00 0.4K
10:23 466.00 466.50 465.55 465.55 0.4K
10:24 465.50 465.65 465.20 465.30 0.2K
10:25 465.25 465.90 465.20 465.20 0.2K
10:26 466.10 466.40 465.30 465.30 3.6K
10:27 465.30 465.30 464.15 464.15 1.1K
10:28 463.90 464.60 463.90 464.60 1.9K
10:29 464.05 464.05 463.85 464.00 0.8K
10:30 463.60 464.80 463.60 464.80 1.8K
10:31 464.70 464.70 464.70 464.70 0.0K
10:32 464.75 464.75 464.25 464.25 0.3K
10:33 464.85 464.85 464.85 464.85 0.0K
10:34 465.05 465.20 465.05 465.20 0.6K
10:35 464.90 464.95 464.50 464.50 0.3K
10:36 464.65 464.85 464.65 464.85 0.3K
10:37 464.20 464.45 464.20 464.45 0.7K
10:38 464.55 464.55 463.70 463.70 1.5K
10:39 463.95 463.95 463.65 463.65 0.3K
10:40 464.10 464.10 464.10 464.10 0.1K
10:41 464.25 468.00 464.25 467.90 5.4K
10:42 467.10 467.10 465.20 465.20 0.2K
10:43 465.00 465.40 464.85 465.35 1.3K
10:44 464.95 464.95 464.95 464.95 0.0K
10:45 465.45 465.45 465.45 465.45 0.0K
10:46 466.05 466.70 465.80 466.00 2.5K
10:48 466.25 466.60 466.25 466.60 2.0K
10:49 467.20 467.20 467.15 467.15 0.7K
10:50 466.60 466.60 466.30 466.30 0.2K
10:51 466.30 466.55 466.30 466.55 0.2K
10:53 467.00 467.00 467.00 467.00 0.0K
10:54 466.20 466.20 466.20 466.20 0.6K
10:55 466.75 466.75 465.90 466.30 0.4K
10:56 465.95 465.95 465.55 465.55 0.4K
10:57 466.30 466.30 466.30 466.30 0.0K
10:58 465.85 466.05 465.85 466.05 0.4K
11:01 465.85 465.85 465.85 465.85 0.0K
11:04 465.15 465.60 465.15 465.60 0.3K
11:05 465.75 465.75 465.75 465.75 0.1K
11:06 465.60 465.60 465.60 465.60 0.0K
11:08 465.70 465.70 465.70 465.70 0.0K
11:10 464.75 465.70 464.75 465.70 0.4K
11:11 465.60 465.60 465.30 465.30 0.4K
11:12 465.25 466.20 465.25 466.00 2.8K
11:13 465.20 465.20 465.20 465.20 0.1K
11:15 465.80 465.80 465.80 465.80 0.3K
11:18 465.65 465.70 465.65 465.70 0.0K
11:21 464.35 465.50 464.35 465.50 0.4K
11:26 465.40 465.45 464.85 465.45 0.1K
11:28 465.45 465.45 465.45 465.45 0.0K
11:31 465.25 465.90 465.25 465.90 0.9K
11:34 465.65 465.65 465.65 465.65 0.0K
11:35 465.75 465.80 465.75 465.80 1.8K
11:38 465.30 465.30 464.85 464.85 0.1K
11:39 463.80 463.90 463.60 463.60 1.6K
11:40 463.80 463.95 463.80 463.95 0.3K
11:45 464.05 464.05 463.50 463.50 0.2K
11:48 463.50 464.00 463.50 464.00 0.1K
11:54 464.00 464.00 464.00 464.00 0.1K
11:55 464.00 464.00 464.00 464.00 0.2K
11:56 463.50 463.50 463.50 463.50 0.0K
11:58 464.00 464.05 464.00 464.05 0.1K
12:01 463.85 464.00 463.85 464.00 7.9K
12:03 464.05 464.05 464.05 464.05 0.0K
12:05 464.15 464.15 464.15 464.15 0.0K
12:06 464.10 464.10 464.10 464.10 0.0K
12:09 464.20 464.20 464.10 464.10 0.2K
12:11 463.80 463.80 463.70 463.70 0.1K
12:13 464.10 464.10 464.00 464.00 0.2K
12:14 463.10 463.10 463.10 463.10 0.0K
12:15 463.10 463.10 462.85 463.00 4.4K
12:16 462.55 462.55 462.25 462.25 0.1K
12:17 462.85 463.00 462.85 463.00 0.0K
12:18 463.20 463.20 463.20 463.20 0.0K
12:19 463.00 463.00 463.00 463.00 0.2K
12:20 463.10 463.10 463.10 463.10 0.0K
12:21 463.10 463.10 463.10 463.10 0.0K
12:22 463.10 463.10 463.05 463.05 0.1K
12:23 463.05 463.05 463.05 463.05 0.7K
12:24 463.15 463.15 463.15 463.15 0.0K
12:25 463.05 463.20 463.00 463.20 0.8K
12:26 463.05 463.05 463.05 463.05 0.0K
12:27 463.10 463.10 463.10 463.10 0.0K
12:28 463.00 463.00 463.00 463.00 0.1K
12:29 463.00 463.00 463.00 463.00 0.0K
12:30 463.00 463.00 462.70 462.80 0.2K
12:32 462.80 462.80 461.95 462.35 3.6K
12:33 462.00 462.80 461.65 462.80 5.9K
12:34 462.30 462.30 462.30 462.30 0.0K
12:39 462.55 462.55 462.55 462.55 0.6K
12:45 462.40 462.45 462.40 462.45 0.0K
12:46 461.90 461.90 461.90 461.90 0.0K
12:50 462.45 462.45 462.45 462.45 0.0K
12:52 461.75 462.10 461.50 462.10 1.1K
12:53 461.90 461.90 461.85 461.85 0.0K
12:54 461.80 461.80 461.80 461.80 0.0K
12:56 461.80 461.80 461.80 461.80 0.0K
12:58 461.80 461.80 461.80 461.80 0.0K
13:00 462.85 462.85 462.85 462.85 0.5K
13:01 462.10 462.10 461.80 461.80 0.7K
13:03 462.55 462.55 462.05 462.05 0.1K
13:09 462.05 462.05 462.05 462.05 0.0K
13:10 462.55 462.55 462.55 462.55 0.0K
13:14 462.85 462.85 462.85 462.85 0.1K
13:16 462.70 462.70 462.70 462.70 0.0K
13:18 462.50 462.50 462.50 462.50 0.0K
13:19 462.70 462.70 462.70 462.70 0.3K
13:20 462.65 462.65 462.65 462.65 0.0K
13:27 462.60 462.60 462.60 462.60 0.0K
13:28 462.60 463.25 462.60 463.25 0.2K
13:31 463.25 463.25 463.25 463.25 0.0K
13:32 463.25 463.25 463.25 463.25 0.0K
13:34 463.25 463.25 463.25 463.25 0.0K
13:35 463.50 463.60 463.50 463.60 0.1K
13:38 463.60 463.60 463.60 463.60 0.1K
13:40 463.25 463.25 463.25 463.25 0.1K
13:42 463.25 463.25 463.25 463.25 0.1K
13:44 463.60 463.60 463.60 463.60 0.0K
13:46 463.25 463.25 463.25 463.25 0.1K
13:50 463.25 463.25 463.25 463.25 0.0K
13:53 463.00 463.00 463.00 463.00 2.8K
13:54 462.55 462.55 462.55 462.55 0.0K
13:55 462.40 462.40 462.40 462.40 0.0K
13:56 462.25 462.25 462.25 462.25 0.0K
13:57 461.80 461.90 461.80 461.90 0.3K
13:59 461.90 461.90 461.90 461.90 0.0K
14:03 462.25 462.25 462.25 462.25 0.0K
14:05 462.25 462.25 462.25 462.25 0.0K
14:06 462.25 462.25 462.25 462.25 0.0K
14:07 462.45 462.45 462.30 462.30 0.5K
14:09 462.60 462.60 462.60 462.60 0.6K
14:10 462.55 462.55 462.55 462.55 0.0K
14:11 462.85 462.85 462.85 462.85 0.0K
14:14 462.80 462.80 462.80 462.80 0.0K
14:16 462.95 462.95 462.95 462.95 0.0K
14:17 462.85 462.85 462.85 462.85 0.0K
14:18 461.85 461.85 461.85 461.85 0.3K
14:19 463.00 463.00 463.00 463.00 0.1K
14:21 462.95 462.95 462.25 462.25 0.1K
14:25 462.60 462.60 462.10 462.10 0.0K
14:29 462.00 462.00 462.00 462.00 0.1K
14:32 462.00 462.00 462.00 462.00 0.1K
14:34 463.20 463.55 463.20 463.55 1.8K
14:36 462.95 462.95 462.95 462.95 0.0K
14:38 462.50 462.50 462.50 462.50 0.0K
14:39 462.45 462.45 462.40 462.40 0.8K
14:40 462.45 462.45 462.45 462.45 0.0K
14:41 462.85 462.85 462.85 462.85 0.0K
14:42 462.55 462.55 462.50 462.50 0.0K
14:43 462.50 462.50 462.15 462.15 0.2K
14:44 461.85 461.95 461.85 461.95 0.1K
14:45 462.50 462.50 462.50 462.50 0.1K
14:46 462.50 462.50 462.50 462.50 0.0K
14:48 462.05 462.05 462.05 462.05 0.5K
14:49 463.00 463.00 463.00 463.00 0.0K
14:51 462.95 462.95 462.95 462.95 0.0K
14:54 462.90 462.90 462.90 462.90 0.1K
14:55 462.90 462.90 462.85 462.85 0.0K
14:56 462.45 462.45 462.45 462.45 0.1K
14:57 462.55 462.55 462.55 462.55 0.0K
15:00 462.85 462.85 462.50 462.50 0.0K
15:02 462.85 462.85 462.85 462.85 0.1K
15:03 462.60 462.60 462.60 462.60 0.0K
15:04 462.85 462.90 462.85 462.90 0.2K
15:05 463.00 463.00 462.65 462.65 0.3K
15:06 463.10 463.10 463.10 463.10 0.0K
15:07 463.00 463.00 463.00 463.00 0.0K
15:08 462.00 462.70 462.00 462.70 0.4K
15:09 462.60 462.60 462.60 462.60 0.1K
15:10 462.35 462.35 462.25 462.25 0.1K
15:11 462.20 462.20 462.20 462.20 0.1K
15:12 462.25 462.40 462.25 462.40 0.3K
15:13 463.35 463.35 463.35 463.35 0.2K
15:14 462.65 462.65 462.25 462.25 0.0K
15:15 462.20 462.40 462.20 462.40 0.6K
15:16 462.10 462.55 461.45 462.30 1.3K
15:17 462.00 462.00 462.00 462.00 0.0K
15:18 462.00 462.20 461.85 462.20 0.6K
15:19 463.50 463.50 463.30 463.30 1.8K
15:20 463.20 463.20 462.00 462.65 0.6K
15:21 462.65 463.15 462.50 462.95 0.3K
15:22 462.95 463.45 462.90 463.40 0.3K
15:23 463.40 463.40 463.20 463.25 0.1K
15:24 463.25 463.25 462.25 462.60 0.9K
15:25 462.60 463.20 462.60 463.20 0.1K
15:26 463.00 463.10 462.40 462.50 0.6K
15:27 462.00 462.50 462.00 462.05 0.4K
15:28 462.25 462.50 462.25 462.35 0.1K
15:29 462.00 463.00 461.25 462.40 0.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし