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
09:07 460.00 460.00 460.00 460.00 0.1K
09:15 459.95 459.95 458.50 459.50 0.0K
09:16 457.30 457.30 454.40 454.40 2.9K
09:17 454.40 454.80 453.90 454.65 0.4K
09:18 453.10 453.25 452.45 453.25 0.5K
09:19 453.00 453.00 452.00 452.55 0.4K
09:20 452.50 452.50 449.80 449.85 0.4K
09:21 448.85 450.40 448.85 450.40 1.1K
09:22 449.55 450.40 448.85 450.40 5.1K
09:23 449.70 450.05 449.70 450.05 0.0K
09:24 450.50 452.35 450.50 452.35 0.5K
09:25 452.65 452.65 452.65 452.65 0.1K
09:26 452.25 452.25 451.25 451.25 0.1K
09:27 451.25 451.25 450.45 450.45 0.2K
09:28 450.05 450.05 448.95 448.95 0.2K
09:29 447.50 447.50 445.70 445.70 2.9K
09:30 445.70 446.15 445.15 445.15 1.6K
09:31 443.55 444.85 443.10 444.00 1.1K
09:32 444.25 444.25 444.15 444.20 0.3K
09:33 444.20 444.40 443.65 444.00 1.1K
09:34 444.15 444.15 443.25 443.60 0.7K
09:35 443.85 443.85 443.70 443.70 0.2K
09:36 443.75 444.60 442.45 443.25 1.2K
09:37 443.00 443.00 442.55 442.55 0.1K
09:38 443.25 443.60 442.55 443.35 0.4K
09:39 443.35 444.15 443.35 443.95 0.3K
09:40 443.85 444.85 443.85 444.85 0.0K
09:41 444.55 444.60 444.55 444.55 0.1K
09:42 444.55 444.60 444.55 444.60 0.2K
09:43 444.60 444.60 444.50 444.50 0.1K
09:44 444.50 444.50 444.50 444.50 0.0K
09:45 444.45 444.45 444.45 444.45 0.3K
09:46 444.95 444.95 444.95 444.95 0.1K
09:47 444.45 445.00 444.45 445.00 0.1K
09:48 444.90 444.90 444.90 444.90 0.5K
09:49 444.85 444.85 444.45 444.85 0.0K
09:50 444.85 445.00 444.80 445.00 0.1K
09:51 445.15 445.15 445.15 445.15 0.0K
09:52 445.05 445.50 445.05 445.50 0.1K
09:53 445.55 445.60 445.55 445.60 0.0K
09:54 445.70 445.95 445.70 445.90 0.2K
09:56 445.80 445.80 445.80 445.80 0.0K
09:57 445.05 445.30 445.05 445.30 0.0K
09:59 445.40 445.40 445.40 445.40 0.0K
10:00 445.00 445.00 444.45 444.45 0.4K
10:01 444.65 444.65 444.50 444.50 0.1K
10:02 444.70 444.70 444.70 444.70 0.0K
10:03 444.70 444.75 444.70 444.75 0.0K
10:04 444.75 444.75 444.75 444.75 0.0K
10:05 443.50 443.50 443.50 443.50 0.8K
10:06 443.50 443.50 443.50 443.50 0.0K
10:07 443.55 443.55 443.10 443.10 0.0K
10:08 443.55 443.95 443.55 443.70 0.1K
10:09 443.50 443.50 443.50 443.50 0.0K
10:10 443.15 443.55 443.15 443.55 0.0K
10:11 443.50 443.50 443.50 443.50 0.1K
10:13 443.55 443.55 443.00 443.00 0.6K
10:14 442.90 442.90 442.60 442.60 0.0K
10:15 442.85 442.85 442.85 442.85 0.0K
10:16 442.85 443.80 442.85 443.80 0.1K
10:17 443.00 443.00 441.35 441.35 1.2K
10:18 441.70 441.70 441.10 441.65 0.4K
10:19 441.15 441.15 441.05 441.05 0.1K
10:20 439.15 439.15 435.55 436.85 20.9K
10:21 437.40 438.10 437.40 437.85 1.9K
10:22 437.75 439.45 437.75 439.30 1.6K
10:23 439.50 439.60 439.40 439.60 0.1K
10:24 439.50 439.50 438.90 438.90 0.2K
10:25 438.85 438.85 437.80 437.80 0.3K
10:26 438.60 438.85 438.25 438.25 0.1K
10:27 438.45 438.45 438.00 438.00 0.1K
10:28 438.30 438.30 436.35 436.90 1.3K
10:29 437.35 437.35 437.35 437.35 0.0K
10:30 436.70 436.70 434.75 435.30 0.7K
10:31 434.60 435.30 434.60 435.00 0.8K
10:32 435.55 435.55 435.10 435.10 0.2K
10:33 435.10 435.75 435.00 435.00 0.4K
10:34 435.60 435.65 435.20 435.20 0.1K
10:35 435.70 435.85 435.10 435.55 1.2K
10:36 435.55 435.80 435.15 435.80 0.5K
10:37 435.90 435.90 435.90 435.90 1.0K
10:38 435.60 435.60 434.40 434.55 1.3K
10:39 434.80 434.80 434.80 434.80 0.0K
10:40 434.95 435.00 434.85 435.00 0.2K
10:41 435.60 435.60 435.35 435.35 0.5K
10:42 434.95 434.95 434.85 434.85 0.0K
10:43 435.15 435.15 435.15 435.15 0.1K
10:44 435.10 435.10 435.10 435.10 0.2K
10:45 435.50 435.50 435.30 435.30 0.2K
10:46 435.30 435.30 435.00 435.00 0.1K
10:47 435.10 435.75 435.10 435.75 0.3K
10:48 436.10 436.10 435.30 435.80 0.7K
10:49 435.55 435.90 435.55 435.90 0.1K
10:50 436.00 436.00 435.30 435.80 0.3K
10:51 435.30 435.30 435.30 435.30 0.0K
10:52 435.30 435.30 434.05 434.05 1.3K
10:53 434.45 434.45 434.00 434.00 0.3K
10:54 434.00 434.55 434.00 434.55 0.2K
10:55 434.35 434.50 434.35 434.50 0.0K
10:57 434.50 434.50 434.50 434.50 0.0K
10:58 434.45 434.85 434.45 434.85 0.3K
10:59 434.10 434.10 433.55 433.55 1.0K
11:00 433.00 433.00 433.00 433.00 0.3K
11:02 433.40 433.65 433.05 433.05 0.3K
11:03 433.05 433.05 433.05 433.05 0.1K
11:04 433.60 433.60 433.45 433.45 0.1K
11:05 433.35 433.35 433.15 433.15 0.0K
11:06 432.80 432.80 432.80 432.80 0.4K
11:07 432.60 433.00 432.10 432.30 0.5K
11:08 432.85 432.90 432.85 432.90 0.0K
11:09 432.30 433.45 432.30 433.30 1.1K
11:10 433.05 433.05 433.05 433.05 0.0K
11:11 433.80 434.10 433.80 434.10 0.3K
11:12 434.00 434.15 434.00 434.00 1.6K
11:13 432.95 432.95 430.40 430.40 2.1K
11:14 431.00 431.00 429.10 429.10 3.2K
11:15 429.20 429.60 429.15 429.50 1.1K
11:16 429.25 429.75 429.05 429.70 0.1K
11:17 429.60 429.70 429.20 429.70 0.0K
11:18 429.70 429.85 428.70 429.85 5.1K
11:19 429.85 429.90 429.85 429.90 0.1K
11:20 430.70 430.70 430.20 430.70 1.6K
11:21 430.30 430.30 430.25 430.25 0.2K
11:22 430.05 430.05 430.05 430.05 0.5K
11:23 430.15 430.15 430.15 430.15 0.1K
11:24 430.15 430.15 430.15 430.15 0.0K
11:25 429.70 429.70 429.05 429.05 0.4K
11:26 429.55 429.85 429.55 429.85 0.2K
11:27 430.00 430.05 429.95 430.05 0.0K
11:28 430.05 430.05 429.75 430.05 0.1K
11:29 430.15 430.15 430.05 430.05 0.3K
11:30 431.40 431.40 430.35 430.35 1.6K
11:31 430.65 430.65 429.10 429.10 1.0K
11:33 429.70 429.85 429.70 429.85 0.0K
11:34 429.85 429.85 429.85 429.85 0.0K
11:36 429.10 429.10 429.10 429.10 0.0K
11:37 429.50 429.50 429.05 429.05 0.1K
11:38 429.05 429.05 429.00 429.00 0.3K
11:39 429.10 429.15 427.85 428.00 1.4K
11:40 428.00 428.40 427.95 427.95 0.0K
11:41 428.65 428.70 428.55 428.70 0.3K
11:42 426.10 426.65 426.00 426.00 4.4K
11:43 426.00 426.80 426.00 426.80 4.7K
11:44 427.00 427.90 426.90 427.00 1.2K
11:45 427.15 427.75 427.00 427.00 1.9K
11:46 427.55 428.65 427.55 428.25 1.5K
11:47 428.45 428.45 428.40 428.40 0.3K
11:48 428.35 428.35 427.10 427.10 0.5K
11:49 427.70 427.70 427.70 427.70 0.0K
11:50 427.35 428.05 427.35 428.05 0.2K
11:51 428.95 428.95 428.85 428.85 0.5K
11:52 428.20 428.90 428.20 428.90 1.4K
11:53 428.25 428.25 428.25 428.25 0.0K
11:54 429.00 430.65 429.00 430.00 1.1K
11:55 429.20 431.20 429.00 431.20 2.0K
11:56 431.00 431.90 430.45 431.70 2.2K
11:57 431.50 431.70 431.05 431.05 1.2K
11:58 431.00 431.65 431.00 431.65 1.5K
11:59 431.55 431.55 430.75 431.20 0.1K
12:00 431.00 431.40 430.65 430.65 0.6K
12:01 430.60 430.60 429.75 429.75 1.5K
12:02 429.75 429.75 428.55 429.25 1.1K
12:03 428.60 428.60 428.60 428.60 0.3K
12:05 428.65 428.65 428.65 428.65 0.0K
12:06 429.45 429.45 429.25 429.25 0.2K
12:07 429.30 429.35 429.30 429.35 0.0K
12:08 428.70 429.15 428.65 429.15 0.0K
12:09 429.20 429.20 429.20 429.20 0.0K
12:10 428.85 428.85 428.85 428.85 0.0K
12:11 428.60 428.60 428.60 428.60 0.0K
12:13 429.20 429.20 429.20 429.20 0.1K
12:14 429.20 429.30 429.20 429.30 0.2K
12:15 429.20 429.20 429.20 429.20 0.0K
12:16 429.20 429.20 429.20 429.20 0.1K
12:18 428.85 428.85 428.85 428.85 0.0K
12:19 428.75 429.20 428.70 429.20 0.1K
12:21 428.75 428.75 428.75 428.75 0.0K
12:22 428.70 428.70 428.50 428.50 1.2K
12:23 428.40 428.40 428.30 428.30 0.0K
12:24 427.60 428.10 427.60 428.00 0.6K
12:25 428.00 428.10 428.00 428.10 0.1K
12:26 428.10 428.10 428.10 428.10 1.2K
12:27 429.40 429.95 429.40 429.85 0.6K
12:29 429.85 429.85 429.80 429.80 0.0K
12:30 429.40 429.40 429.00 429.00 1.0K
12:31 429.00 429.00 428.80 428.80 0.3K
12:33 428.60 428.80 428.60 428.80 0.1K
12:35 428.65 428.80 427.95 427.95 1.5K
12:36 428.00 428.00 428.00 428.00 0.0K
12:37 428.05 428.15 428.05 428.15 0.0K
12:44 428.50 428.50 428.50 428.50 0.0K
12:45 428.55 428.90 428.55 428.90 0.0K
12:46 428.85 428.85 428.85 428.85 0.2K
12:47 428.90 428.90 425.40 426.40 3.2K
12:48 425.85 426.70 425.85 426.70 0.2K
12:49 426.70 427.50 426.70 427.50 0.1K
12:50 427.00 427.00 427.00 427.00 0.1K
12:51 426.70 426.70 426.10 426.55 0.6K
12:52 427.20 427.20 427.20 427.20 0.1K
12:53 427.40 427.60 427.10 427.10 0.0K
12:55 427.00 427.00 427.00 427.00 0.0K
12:56 427.40 427.40 427.40 427.40 0.0K
12:57 427.45 427.65 427.45 427.65 0.1K
12:58 427.20 427.35 427.20 427.30 0.1K
12:59 427.65 427.90 427.65 427.90 0.8K
13:00 427.85 427.85 427.80 427.80 0.0K
13:01 427.15 427.75 427.15 427.75 0.1K
13:02 427.80 427.80 427.80 427.80 0.0K
13:03 427.85 427.85 427.80 427.80 0.3K
13:04 428.65 429.20 428.00 428.95 2.4K
13:05 428.25 428.70 428.25 428.70 0.0K
13:06 428.15 428.15 428.15 428.15 0.0K
13:07 427.80 427.80 427.55 427.55 2.0K
13:08 427.40 427.75 427.40 427.75 0.0K
13:10 427.90 430.00 427.90 429.95 1.9K
13:11 429.95 433.95 429.95 432.10 3.6K
13:12 432.10 432.10 429.60 430.15 3.2K
13:13 430.65 430.65 430.05 430.05 0.9K
13:14 429.25 429.25 429.25 429.25 0.0K
13:16 429.00 429.00 429.00 429.00 1.4K
13:18 427.45 428.00 427.45 428.00 0.4K
13:19 427.20 428.00 427.20 428.00 0.3K
13:20 427.35 427.35 427.15 427.15 0.0K
13:21 427.10 427.55 427.10 427.55 0.7K
13:22 427.60 427.80 427.60 427.80 0.0K
13:23 427.80 427.80 427.80 427.80 0.0K
13:25 427.65 427.65 427.65 427.65 0.0K
13:26 427.65 427.65 427.60 427.60 0.0K
13:27 427.10 427.10 426.85 426.85 0.7K
13:28 426.65 426.65 426.65 426.65 0.0K
13:29 426.70 426.70 426.70 426.70 0.1K
13:30 426.90 426.90 426.90 426.90 0.0K
13:31 426.70 426.70 426.70 426.70 0.2K
13:32 426.90 426.90 426.10 426.10 0.3K
13:33 426.15 426.15 426.15 426.15 0.0K
13:34 426.00 426.25 426.00 426.00 0.7K
13:35 425.40 425.40 425.40 425.40 0.1K
13:36 425.85 425.85 425.85 425.85 0.0K
13:37 426.45 426.45 426.45 426.45 0.1K
13:39 426.45 426.45 426.45 426.45 0.0K
13:40 426.60 426.60 425.45 425.45 0.6K
13:41 426.10 426.10 426.10 426.10 0.0K
13:42 425.50 425.95 425.40 425.40 0.1K
13:43 425.40 425.40 425.20 425.20 0.6K
13:44 425.20 425.30 425.05 425.05 0.4K
13:45 425.05 425.40 425.05 425.40 0.1K
13:46 425.40 425.40 425.40 425.40 0.0K
13:47 425.40 425.40 424.00 424.85 3.6K
13:48 424.95 425.20 423.90 424.50 1.2K
13:49 425.35 425.35 424.90 424.90 0.3K
13:50 426.20 426.50 426.20 426.30 0.8K
13:52 426.00 426.00 425.80 425.80 0.8K
13:53 425.85 425.90 425.70 425.90 0.3K
13:54 425.95 426.45 425.95 426.45 0.1K
13:55 425.95 425.95 425.95 425.95 0.0K
13:56 426.80 427.35 426.80 427.35 3.8K
13:57 427.10 427.45 427.10 427.40 1.1K
13:58 428.00 428.00 427.25 428.00 0.4K
13:59 427.80 427.80 427.80 427.80 0.0K
14:00 426.60 427.00 426.60 427.00 1.0K
14:01 427.45 427.45 426.75 426.75 0.0K
14:02 426.20 427.15 426.00 426.45 2.4K
14:03 426.45 426.50 425.80 425.80 0.8K
14:05 425.75 425.75 425.75 425.75 0.0K
14:06 425.85 425.85 425.85 425.85 0.0K
14:07 425.85 425.95 425.85 425.95 0.1K
14:08 425.80 425.80 425.60 425.60 1.0K
14:09 424.95 425.80 424.95 425.80 0.1K
14:12 425.55 425.70 425.55 425.70 0.6K
14:13 425.60 425.60 425.45 425.45 0.0K
14:15 425.45 425.45 425.45 425.45 0.0K
14:16 425.55 425.55 425.55 425.55 0.0K
14:17 426.00 426.00 425.80 425.80 0.4K
14:19 425.40 425.40 425.40 425.40 0.3K
14:20 425.90 425.90 425.90 425.90 0.0K
14:21 425.90 425.90 425.90 425.90 0.3K
14:23 425.50 425.50 425.50 425.50 0.0K
14:24 425.90 425.90 424.90 425.50 0.6K
14:25 425.45 425.45 424.95 424.95 0.0K
14:26 425.95 426.80 425.55 426.80 0.8K
14:27 426.50 426.50 426.10 426.10 0.1K
14:28 426.15 426.35 426.15 426.35 0.1K
14:29 427.10 428.25 427.10 428.10 3.9K
14:31 429.00 429.00 429.00 429.00 0.0K
14:32 428.10 428.10 428.00 428.00 0.1K
14:33 428.10 428.10 428.10 428.10 0.0K
14:34 428.40 428.90 428.40 428.90 0.2K
14:35 428.25 428.80 427.35 428.45 1.0K
14:36 428.45 428.65 428.00 428.65 2.0K
14:37 429.05 429.05 429.00 429.00 1.2K
14:38 429.00 430.05 429.00 430.00 0.7K
14:39 430.75 430.75 429.05 429.15 3.8K
14:40 429.10 429.30 429.10 429.20 0.0K
14:41 429.20 429.25 429.20 429.25 0.0K
14:42 429.00 429.20 428.25 428.25 1.4K
14:43 428.75 429.25 428.75 429.25 0.0K
14:44 428.75 428.75 428.75 428.75 0.1K
14:45 428.80 429.00 428.65 429.00 0.3K
14:46 429.30 429.50 429.30 429.45 0.0K
14:47 429.05 430.10 429.05 430.10 1.0K
14:48 431.00 431.20 430.85 431.20 1.1K
14:49 430.55 431.55 430.55 431.20 1.9K
14:50 431.20 431.55 431.20 431.55 0.3K
14:51 431.45 431.55 431.45 431.55 0.2K
14:52 431.35 431.35 431.20 431.20 0.0K
14:53 430.70 430.75 428.55 428.55 3.7K
14:54 428.15 429.45 428.15 429.45 0.4K
14:55 429.70 429.85 429.70 429.85 0.1K
14:56 429.80 430.10 429.80 430.10 0.0K
14:57 430.75 430.75 429.85 429.85 1.4K
14:58 429.80 429.85 429.05 429.05 0.1K
14:59 429.35 429.35 429.35 429.35 0.1K
15:00 429.35 429.35 427.65 428.25 0.3K
15:01 428.30 428.40 428.30 428.40 0.0K
15:02 428.60 428.85 428.45 428.45 0.4K
15:03 428.45 428.45 427.80 427.80 0.0K
15:04 427.90 428.15 427.65 428.15 0.1K
15:05 428.05 428.15 427.95 428.15 0.3K
15:06 428.20 428.20 428.10 428.15 0.1K
15:07 428.15 428.25 427.75 428.25 0.1K
15:08 427.90 428.30 427.90 428.30 0.0K
15:09 427.90 427.90 427.05 427.30 1.6K
15:10 427.30 427.35 427.25 427.30 0.1K
15:11 427.30 427.70 427.15 427.30 0.1K
15:12 427.25 427.30 427.25 427.30 0.0K
15:13 427.30 428.45 426.65 426.65 2.4K
15:14 426.10 426.10 425.70 425.70 0.6K
15:15 426.15 426.15 425.85 426.15 0.7K
15:16 426.10 426.10 425.10 425.10 0.1K
15:17 425.10 425.45 425.00 425.00 0.9K
15:18 424.70 424.70 423.30 424.05 2.6K
15:19 424.35 425.30 424.35 424.40 1.4K
15:20 424.60 425.85 424.25 424.90 5.6K
15:21 424.50 426.20 424.50 426.15 0.6K
15:22 426.10 426.10 425.55 425.90 0.3K
15:23 425.65 425.65 425.50 425.50 0.2K
15:24 425.40 425.65 425.40 425.65 0.3K
15:25 425.25 425.25 425.20 425.25 0.3K
15:26 425.20 425.25 425.20 425.25 0.3K
15:27 425.25 425.25 424.75 424.75 1.3K
15:28 424.85 425.50 424.85 425.05 0.2K
15:29 425.30 425.35 423.95 425.35 3.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし