Geojit Financial Services Ltd (GEOJ)

GEOJ
🏛️ インド →
78.11
最終更新: 2025-10-07
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 75.94 75.94 75.94 75.94 1.6K
09:15 76.34 77.29 76.34 76.79 8.6K
09:16 76.87 77.08 76.50 76.50 7.5K
09:17 76.76 76.77 76.49 76.71 7.7K
09:18 76.63 76.85 75.94 76.13 11.4K
09:19 75.90 75.91 75.88 75.90 2.5K
09:20 76.04 76.04 75.78 76.02 2.7K
09:21 75.94 75.94 75.61 75.61 9.5K
09:22 75.75 75.75 75.75 75.75 0.0K
09:23 75.67 75.77 75.54 75.64 1.2K
09:24 75.58 75.65 75.58 75.63 2.0K
09:25 75.50 75.61 75.36 75.36 1.7K
09:26 75.23 75.25 75.10 75.24 7.1K
09:27 75.05 75.05 75.00 75.00 9.7K
09:28 74.97 75.06 74.91 74.91 2.2K
09:29 75.00 75.08 74.83 75.04 3.3K
09:30 74.83 75.08 74.83 75.08 3.1K
09:31 75.01 75.08 74.87 74.87 7.7K
09:32 74.87 74.87 74.70 74.87 4.0K
09:33 74.76 74.90 74.75 74.90 2.3K
09:34 74.87 75.17 74.87 75.17 4.3K
09:35 75.00 75.07 74.81 74.81 3.2K
09:36 74.83 74.84 74.68 74.68 3.8K
09:37 74.67 74.76 74.67 74.76 1.9K
09:38 74.76 74.78 74.70 74.75 3.0K
09:39 74.89 74.89 74.70 74.74 3.7K
09:40 74.60 74.67 74.36 74.41 12.1K
09:41 74.36 74.61 74.33 74.61 20.9K
09:42 74.46 74.47 74.35 74.47 1.1K
09:43 74.47 74.47 74.30 74.44 2.8K
09:44 74.20 74.31 74.20 74.22 11.6K
09:45 74.20 74.29 74.07 74.07 3.7K
09:46 74.27 74.41 74.27 74.41 0.6K
09:47 74.28 74.33 74.28 74.33 0.6K
09:48 74.33 74.41 74.33 74.41 0.1K
09:49 74.37 74.40 74.29 74.36 3.3K
09:50 74.37 74.38 74.29 74.38 3.7K
09:51 74.21 74.40 74.20 74.20 1.3K
09:52 74.26 74.38 74.26 74.34 3.0K
09:53 74.44 74.45 74.40 74.40 2.5K
09:54 74.40 74.42 74.40 74.40 0.3K
09:55 74.43 74.45 74.42 74.42 2.6K
09:56 74.40 74.56 74.40 74.56 0.9K
09:57 74.63 74.72 74.56 74.72 4.7K
09:58 74.57 74.62 74.51 74.51 0.5K
09:59 74.63 74.63 74.58 74.58 0.7K
10:00 74.52 74.90 74.52 74.89 9.2K
10:01 74.84 74.84 74.72 74.72 0.7K
10:02 74.72 74.72 74.63 74.66 0.4K
10:03 74.63 74.67 74.63 74.63 4.7K
10:04 74.41 74.41 74.30 74.30 7.3K
10:05 74.15 74.35 74.15 74.35 7.5K
10:06 74.25 74.26 74.25 74.26 0.2K
10:07 74.26 74.35 74.26 74.34 0.2K
10:08 74.22 74.26 74.13 74.26 1.3K
10:09 74.13 74.20 74.05 74.18 3.2K
10:10 74.06 74.06 73.70 73.83 11.5K
10:11 73.89 73.92 73.83 73.83 1.9K
10:12 73.82 73.82 73.70 73.70 2.2K
10:13 73.73 73.75 73.62 73.62 2.7K
10:14 73.68 73.68 73.45 73.45 5.2K
10:15 73.31 73.55 73.30 73.55 11.2K
10:16 73.44 73.57 73.44 73.57 4.8K
10:17 73.67 73.74 73.58 73.65 0.5K
10:18 73.69 73.69 73.69 73.69 0.5K
10:19 73.52 73.63 73.52 73.53 0.3K
10:20 73.63 73.69 73.63 73.65 1.0K
10:21 73.70 73.70 73.61 73.61 0.5K
10:22 73.76 73.76 73.41 73.52 4.4K
10:23 73.55 73.62 73.55 73.55 0.3K
10:24 73.50 73.54 73.50 73.54 1.4K
10:25 73.40 73.44 73.40 73.42 1.4K
10:26 73.41 73.42 73.27 73.27 8.5K
10:27 73.34 73.34 73.19 73.31 1.4K
10:28 73.29 73.31 73.29 73.31 0.7K
10:29 73.39 73.42 73.39 73.40 1.2K
10:30 73.39 73.42 73.39 73.40 2.4K
10:31 73.35 73.40 73.35 73.40 2.9K
10:32 73.32 73.32 73.10 73.10 4.1K
10:33 73.13 73.30 73.13 73.30 4.0K
10:34 73.34 73.34 73.34 73.34 0.3K
10:35 73.36 73.36 73.24 73.24 1.1K
10:36 73.33 73.35 73.23 73.23 1.2K
10:37 73.21 73.21 73.10 73.10 0.2K
10:38 73.09 73.09 73.05 73.05 4.6K
10:39 73.07 73.09 73.07 73.09 1.1K
10:40 73.09 73.09 73.05 73.05 3.1K
10:41 73.04 73.04 72.85 72.85 6.6K
10:42 72.85 73.01 72.85 73.01 6.5K
10:43 73.06 73.21 73.04 73.04 4.5K
10:44 73.12 73.12 73.03 73.03 0.3K
10:45 73.18 73.18 73.01 73.01 0.5K
10:46 73.08 73.08 73.08 73.08 0.0K
10:47 72.99 72.99 72.99 72.99 0.6K
10:48 73.04 73.04 73.00 73.00 0.4K
10:49 73.09 73.09 73.09 73.09 1.0K
10:50 73.09 73.15 73.09 73.15 1.8K
10:51 73.11 73.25 73.11 73.25 1.1K
10:52 73.25 73.26 73.19 73.19 0.3K
10:53 73.22 73.24 73.19 73.19 0.6K
10:54 73.19 73.19 73.09 73.18 2.2K
10:55 73.09 73.18 73.05 73.05 1.5K
10:56 73.01 73.01 73.01 73.01 0.1K
10:57 72.99 72.99 72.92 72.98 0.9K
10:58 72.92 73.03 72.92 73.03 0.6K
10:59 73.08 73.17 73.08 73.17 1.5K
11:00 73.16 73.16 73.08 73.12 0.3K
11:01 73.11 73.11 73.02 73.02 0.2K
11:02 73.00 73.06 72.92 73.06 0.7K
11:03 73.01 73.01 72.96 72.96 0.0K
11:04 72.92 73.02 72.92 72.99 0.5K
11:06 73.04 73.04 72.96 72.96 0.1K
11:07 72.94 73.02 72.92 72.92 0.5K
11:08 72.94 72.96 72.92 72.92 3.0K
11:09 72.88 72.88 72.81 72.83 3.6K
11:10 72.83 72.84 72.76 72.84 0.4K
11:11 72.84 72.84 72.76 72.76 0.4K
11:12 72.80 72.85 72.77 72.85 0.4K
11:13 72.85 72.85 72.85 72.85 0.1K
11:14 72.78 72.83 72.78 72.81 0.3K
11:15 72.81 72.85 72.81 72.83 0.3K
11:16 72.78 72.83 72.70 72.70 5.3K
11:17 72.70 72.78 72.70 72.78 0.2K
11:18 72.78 72.78 72.70 72.75 0.3K
11:19 72.70 72.78 72.69 72.78 1.4K
11:20 72.80 72.80 72.78 72.78 0.4K
11:21 72.78 72.79 72.78 72.79 0.8K
11:22 72.78 72.81 72.78 72.81 1.7K
11:23 72.72 72.80 72.70 72.80 1.1K
11:24 72.80 72.80 72.75 72.75 0.8K
11:25 72.75 72.79 72.75 72.75 2.6K
11:26 72.72 72.75 72.70 72.75 1.2K
11:27 72.90 72.90 72.89 72.90 4.3K
11:28 72.88 72.88 72.70 72.79 0.9K
11:29 72.63 72.63 72.63 72.63 0.0K
11:30 72.61 72.61 72.61 72.61 0.6K
11:31 72.68 72.68 72.61 72.68 0.3K
11:32 72.61 72.68 72.61 72.68 0.4K
11:33 72.62 72.71 72.62 72.71 0.6K
11:34 72.68 72.68 72.68 72.68 0.2K
11:35 72.75 72.75 72.71 72.74 0.7K
11:36 72.74 72.80 72.74 72.80 0.2K
11:37 72.79 72.80 72.79 72.80 0.9K
11:38 72.83 72.85 72.83 72.83 1.1K
11:39 72.74 72.74 72.70 72.70 2.4K
11:40 72.74 72.74 72.74 72.74 0.0K
11:41 72.74 72.74 72.74 72.74 0.3K
11:42 72.74 72.74 72.74 72.74 0.0K
11:43 72.64 72.71 72.64 72.71 0.3K
11:44 72.62 72.71 72.60 72.60 0.6K
11:45 72.61 72.61 72.31 72.46 11.1K
11:46 72.52 72.52 72.45 72.45 0.2K
11:47 72.39 72.39 72.39 72.39 0.2K
11:48 72.52 72.52 72.42 72.42 1.3K
11:49 72.43 72.43 72.39 72.39 0.5K
11:50 72.49 72.49 72.40 72.40 0.6K
11:51 72.36 72.48 72.36 72.42 0.4K
11:52 72.41 72.41 72.41 72.41 0.1K
11:53 72.51 72.58 72.51 72.58 0.6K
11:54 72.58 72.74 72.58 72.74 0.7K
11:55 72.63 72.63 72.58 72.59 0.4K
11:56 72.58 72.74 72.58 72.74 1.8K
11:57 72.59 72.65 72.59 72.65 0.0K
11:58 72.55 72.66 72.55 72.66 0.4K
11:59 72.74 72.76 72.65 72.76 9.3K
12:00 72.78 72.78 72.78 72.78 0.3K
12:01 72.77 72.77 72.77 72.77 0.3K
12:02 72.77 72.77 72.77 72.77 0.0K
12:03 72.73 72.73 72.52 72.60 25.7K
12:06 72.16 72.18 72.03 72.03 23.4K
12:07 72.06 72.32 72.06 72.32 4.7K
12:08 71.98 72.20 71.98 72.20 46.7K
12:09 72.30 72.30 71.86 71.86 14.3K
12:10 71.86 71.94 71.85 71.94 2.9K
12:11 71.90 71.91 71.78 71.88 2.6K
12:12 71.88 72.13 71.88 71.95 33.7K
12:13 72.00 72.00 71.92 71.92 0.2K
12:14 72.06 72.06 72.01 72.01 1.4K
12:15 71.90 71.96 71.82 71.96 3.0K
12:16 71.97 71.97 71.88 71.88 9.5K
12:17 71.82 71.96 71.82 71.96 0.1K
12:18 71.84 71.92 71.84 71.92 0.8K
12:19 71.92 71.92 71.80 71.80 0.3K
12:20 71.79 71.80 71.77 71.80 6.1K
12:21 71.80 71.80 71.62 71.62 0.4K
12:22 71.75 71.81 71.65 71.80 5.3K
12:23 71.68 71.68 71.68 71.68 0.3K
12:24 71.78 71.79 71.77 71.79 0.2K
12:25 71.79 71.79 71.79 71.79 0.1K
12:26 71.73 71.80 71.66 71.79 1.0K
12:27 71.79 71.79 71.72 71.72 0.0K
12:28 71.70 71.85 71.67 71.78 2.4K
12:29 71.79 71.79 71.79 71.79 1.4K
12:31 71.88 71.88 71.88 71.88 0.6K
12:32 71.85 71.85 71.78 71.78 3.4K
12:33 71.80 71.80 71.73 71.73 0.3K
12:34 71.67 71.67 71.65 71.66 0.6K
12:35 71.52 71.66 71.52 71.66 2.9K
12:36 71.58 71.69 71.58 71.68 0.0K
12:37 71.69 71.78 71.69 71.78 0.8K
12:38 71.78 71.78 71.73 71.73 0.6K
12:39 71.79 71.79 71.79 71.79 0.2K
12:40 71.74 71.75 71.74 71.75 0.2K
12:41 71.75 71.77 71.75 71.77 0.2K
12:42 71.75 71.87 71.64 71.73 2.4K
12:43 71.87 71.93 71.82 71.82 0.9K
12:44 71.77 71.91 71.77 71.91 1.0K
12:45 71.93 71.97 71.93 71.97 0.3K
12:46 71.94 71.94 71.84 71.84 0.3K
12:47 71.90 71.98 71.90 71.98 0.5K
12:48 72.00 72.01 72.00 72.00 1.3K
12:49 72.12 72.14 72.03 72.03 1.3K
12:50 72.09 72.09 72.09 72.09 0.2K
12:51 72.40 72.40 72.26 72.26 5.0K
12:52 72.15 72.15 72.15 72.15 0.1K
12:53 72.09 72.09 72.05 72.09 1.1K
12:54 72.14 72.14 72.05 72.10 0.3K
12:55 72.09 72.11 72.09 72.11 0.2K
12:56 72.04 72.08 72.04 72.08 0.5K
12:57 71.95 71.96 71.92 71.96 1.1K
12:58 71.97 72.00 71.96 72.00 1.0K
12:59 72.00 72.00 72.00 72.00 0.1K
13:00 71.98 71.98 71.98 71.98 0.9K
13:01 72.00 72.08 72.00 72.07 4.0K
13:02 72.08 72.08 72.08 72.08 0.0K
13:03 71.90 71.90 71.90 71.90 0.6K
13:05 71.90 71.90 71.82 71.90 0.1K
13:06 71.82 71.82 71.82 71.82 0.0K
13:07 71.90 71.91 71.90 71.91 2.0K
13:08 71.99 71.99 71.88 71.88 0.6K
13:09 71.89 71.90 71.89 71.90 0.0K
13:10 71.98 71.98 71.98 71.98 0.3K
13:11 71.98 71.98 71.98 71.98 0.3K
13:12 72.03 72.03 72.03 72.03 0.1K
13:13 72.05 72.05 71.93 71.93 0.5K
13:14 71.92 71.92 71.88 71.88 1.1K
13:15 71.98 71.98 71.98 71.98 0.2K
13:16 71.88 71.88 71.73 71.73 0.4K
13:17 71.70 71.70 71.67 71.67 0.1K
13:18 71.73 71.73 71.66 71.66 0.3K
13:19 71.51 71.67 71.51 71.67 5.1K
13:20 71.68 71.74 71.68 71.74 0.2K
13:21 71.76 71.76 71.70 71.70 0.1K
13:22 71.77 71.77 71.77 71.77 0.2K
13:23 71.80 71.80 71.80 71.80 0.0K
13:24 71.76 71.77 71.76 71.77 0.6K
13:25 71.77 71.77 71.71 71.71 0.2K
13:26 71.67 71.67 71.66 71.66 3.1K
13:27 71.66 71.66 71.64 71.66 0.7K
13:28 71.66 71.66 71.64 71.64 0.1K
13:29 71.60 71.70 71.60 71.70 1.1K
13:30 71.62 71.62 71.56 71.56 1.0K
13:31 71.70 71.74 71.57 71.57 2.9K
13:32 71.74 71.74 71.58 71.58 0.4K
13:33 71.60 71.74 71.55 71.55 5.4K
13:35 71.60 71.70 71.56 71.70 5.1K
13:36 71.70 71.75 71.70 71.75 0.1K
13:37 71.69 71.79 71.69 71.69 1.5K
13:38 71.69 71.74 71.69 71.74 0.0K
13:39 71.81 71.81 71.81 71.81 1.0K
13:41 71.81 71.88 71.81 71.88 0.2K
13:42 71.78 71.83 71.74 71.78 14.5K
13:43 71.80 71.81 71.80 71.81 0.7K
13:44 71.86 71.86 71.86 71.86 0.3K
13:45 71.85 71.85 71.77 71.77 1.1K
13:46 71.92 71.92 71.92 71.92 1.9K
13:47 71.92 71.97 71.92 71.97 0.5K
13:48 71.93 71.93 71.93 71.93 0.0K
13:49 71.97 72.02 71.97 72.01 0.9K
13:50 72.01 72.19 72.01 72.18 9.0K
13:51 72.24 72.24 71.90 71.90 4.8K
13:52 71.90 71.90 71.90 71.90 0.2K
13:53 71.94 72.00 71.94 72.00 6.8K
13:54 72.05 72.05 71.98 71.98 2.4K
13:55 71.99 71.99 71.98 71.98 0.0K
13:56 71.99 71.99 71.99 71.99 0.6K
13:57 71.99 72.00 71.99 72.00 0.8K
13:58 71.95 71.98 71.87 71.87 0.5K
13:59 71.84 71.94 71.84 71.94 0.2K
14:00 71.94 71.99 71.94 71.94 0.6K
14:01 71.98 71.98 71.84 71.84 0.2K
14:02 71.94 71.94 71.94 71.94 1.0K
14:03 71.94 71.94 71.94 71.94 0.1K
14:04 71.95 72.02 71.95 72.01 0.5K
14:05 71.96 71.98 71.96 71.98 0.4K
14:06 71.98 72.04 71.89 71.89 2.5K
14:07 71.77 71.86 71.77 71.86 0.5K
14:08 71.87 71.87 71.87 71.87 0.0K
14:09 71.89 71.89 71.89 71.89 0.2K
14:10 71.89 71.89 71.89 71.89 0.0K
14:11 71.93 71.93 71.89 71.90 1.5K
14:12 71.94 71.96 71.94 71.96 0.8K
14:13 71.97 71.98 71.97 71.98 1.3K
14:14 71.97 71.99 71.91 71.91 1.2K
14:15 72.01 72.14 72.01 72.14 7.4K
14:16 72.22 72.29 72.22 72.22 1.0K
14:17 72.29 72.29 72.29 72.29 0.9K
14:18 72.28 72.29 72.23 72.29 0.6K
14:19 72.29 72.29 72.15 72.19 11.4K
14:20 72.19 72.19 72.09 72.09 1.8K
14:21 72.09 72.09 71.97 71.97 7.3K
14:22 72.02 72.02 72.00 72.00 0.1K
14:23 71.98 71.98 71.98 71.98 0.1K
14:24 71.90 71.90 71.90 71.90 0.2K
14:25 71.93 71.93 71.84 71.91 0.2K
14:26 71.80 71.81 71.80 71.81 1.3K
14:27 71.80 71.80 71.80 71.80 0.7K
14:28 71.80 71.84 71.80 71.82 2.2K
14:29 71.82 71.82 71.70 71.70 0.5K
14:30 71.81 71.82 71.81 71.82 0.1K
14:31 71.82 71.82 71.82 71.82 0.0K
14:32 71.84 71.84 71.48 71.50 59.3K
14:33 71.50 71.50 70.95 71.23 77.8K
14:34 71.20 71.20 71.09 71.15 0.9K
14:35 71.29 71.29 71.16 71.27 0.7K
14:36 71.27 71.27 71.17 71.17 0.8K
14:37 71.17 71.25 71.15 71.15 0.7K
14:38 71.24 71.27 71.17 71.27 4.2K
14:39 71.30 71.35 71.30 71.31 0.9K
14:40 71.35 71.35 71.11 71.18 3.4K
14:41 71.51 71.65 71.47 71.65 6.7K
14:42 71.52 71.52 71.50 71.50 1.7K
14:43 71.60 71.62 71.60 71.62 0.3K
14:44 71.65 71.70 71.65 71.70 0.2K
14:45 71.62 71.70 71.62 71.70 1.1K
14:46 71.66 71.73 71.66 71.73 0.9K
14:47 71.97 72.10 71.91 71.93 24.6K
14:48 71.93 71.98 71.93 71.98 1.0K
14:49 71.87 71.91 71.87 71.91 1.0K
14:50 71.77 71.82 71.75 71.75 0.6K
14:51 71.73 71.79 71.73 71.79 0.0K
14:52 71.67 71.67 71.61 71.61 1.3K
14:53 71.45 71.50 71.45 71.46 6.4K
14:54 71.32 71.37 71.32 71.32 3.0K
14:55 71.45 71.51 71.45 71.51 1.0K
14:56 71.45 71.53 71.45 71.53 1.9K
14:57 71.57 71.81 71.57 71.81 3.0K
14:58 71.69 71.69 71.60 71.60 1.4K
14:59 71.55 71.65 71.55 71.63 3.9K
15:00 71.63 71.72 71.63 71.70 2.5K
15:01 71.70 71.80 71.70 71.80 5.1K
15:02 71.68 71.78 71.67 71.75 4.6K
15:03 71.75 71.75 71.67 71.68 0.3K
15:04 71.68 71.72 71.66 71.66 1.1K
15:05 71.66 71.66 71.58 71.58 1.0K
15:06 71.42 71.66 71.42 71.66 2.7K
15:07 71.66 71.91 71.66 71.66 4.7K
15:08 71.66 71.69 71.44 71.44 3.7K
15:09 71.47 71.65 71.47 71.65 4.7K
15:10 71.60 71.69 71.58 71.58 1.1K
15:11 71.51 71.60 71.51 71.51 4.8K
15:12 71.51 71.51 71.46 71.46 0.1K
15:13 71.40 71.47 71.34 71.47 8.8K
15:14 71.47 71.49 71.43 71.43 0.3K
15:15 71.47 71.47 71.41 71.41 1.7K
15:16 71.48 71.48 71.41 71.44 5.9K
15:17 71.44 71.50 71.39 71.39 22.8K
15:18 71.39 71.47 71.39 71.45 2.5K
15:19 71.40 71.45 71.32 71.45 5.6K
15:20 71.45 71.45 71.32 71.32 2.7K
15:21 71.42 71.46 71.42 71.45 7.7K
15:22 71.46 71.50 71.44 71.50 10.1K
15:23 71.50 71.50 71.48 71.48 4.9K
15:24 71.47 71.47 71.09 71.09 13.5K
15:25 71.09 71.39 71.09 71.39 3.7K
15:26 71.35 71.36 71.26 71.36 0.8K
15:27 71.28 71.50 71.28 71.39 8.4K
15:28 71.50 71.50 71.42 71.42 5.6K
15:29 71.40 71.54 71.40 71.42 2.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし