Geojit Financial Services Ltd (GEOJ)

GEOJ
🏛️ インド →
79.30
最終更新: 2025-10-03
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 84.89 84.89 84.89 84.89 0.2K
09:15 85.00 85.00 84.80 84.92 6.1K
09:16 85.20 85.20 84.55 84.55 12.9K
09:17 84.55 84.75 84.55 84.67 2.2K
09:18 84.56 84.84 84.56 84.84 2.5K
09:19 84.70 84.88 84.70 84.88 2.2K
09:20 84.88 84.90 84.85 84.90 0.7K
09:21 84.88 84.88 84.80 84.80 3.0K
09:22 84.80 85.05 84.80 84.93 10.2K
09:23 84.88 85.05 84.88 85.05 5.4K
09:24 85.14 85.63 85.14 85.62 22.7K
09:25 85.68 85.68 85.57 85.67 5.4K
09:26 85.67 85.80 85.56 85.80 7.5K
09:27 85.88 86.00 85.88 86.00 2.7K
09:28 85.84 85.90 85.78 85.90 1.7K
09:29 85.90 85.92 85.90 85.92 0.5K
09:30 85.83 85.92 85.76 85.85 1.3K
09:31 85.70 85.88 85.70 85.88 2.5K
09:32 85.83 85.84 85.83 85.84 0.1K
09:33 85.89 86.11 85.89 86.11 4.5K
09:34 86.05 86.05 85.90 85.91 3.5K
09:35 85.85 85.96 85.85 85.96 4.2K
09:36 85.90 85.90 85.80 85.80 1.3K
09:37 85.89 85.89 85.89 85.89 0.0K
09:38 85.75 85.80 85.75 85.75 2.3K
09:39 85.77 85.77 85.72 85.72 0.2K
09:40 85.70 85.89 85.70 85.89 5.0K
09:41 86.00 86.00 85.92 85.92 1.9K
09:42 85.89 85.89 85.89 85.89 0.0K
09:43 85.96 86.04 85.96 86.03 0.8K
09:44 86.02 86.03 86.02 86.03 0.1K
09:45 85.97 85.97 85.87 85.88 0.6K
09:46 85.76 85.84 85.70 85.84 1.9K
09:47 85.95 85.95 85.87 85.91 20.6K
09:48 85.91 85.95 85.90 85.90 0.2K
09:50 85.89 85.90 85.89 85.89 0.0K
09:51 85.81 85.90 85.81 85.90 0.2K
09:53 85.85 85.85 85.85 85.85 0.0K
09:54 85.78 85.78 85.78 85.78 0.0K
09:55 85.80 85.80 85.80 85.80 0.0K
09:56 85.81 85.81 85.81 85.81 0.6K
09:57 85.81 85.81 85.80 85.80 1.2K
09:58 85.70 85.70 85.63 85.63 1.7K
09:59 85.72 85.72 85.72 85.72 0.1K
10:00 85.72 85.72 85.71 85.72 0.4K
10:01 85.79 85.79 85.79 85.79 0.0K
10:02 85.75 85.75 85.75 85.75 0.2K
10:03 85.79 85.79 85.79 85.79 0.2K
10:04 85.74 85.83 85.74 85.83 0.3K
10:05 85.71 85.83 85.71 85.83 1.0K
10:06 85.83 85.83 85.83 85.83 0.2K
10:07 85.73 85.80 85.73 85.80 0.2K
10:08 85.80 85.80 85.80 85.80 0.1K
10:09 85.80 85.80 85.80 85.80 0.0K
10:10 85.83 85.83 85.83 85.83 0.1K
10:11 85.80 85.80 85.80 85.80 0.2K
10:12 85.80 85.80 85.73 85.73 0.1K
10:13 85.66 85.66 85.66 85.66 1.0K
10:15 85.78 85.78 85.78 85.78 0.5K
10:16 85.67 85.75 85.67 85.75 0.6K
10:17 85.77 85.78 85.77 85.78 0.2K
10:18 85.78 85.78 85.78 85.78 0.2K
10:20 85.78 85.78 85.78 85.78 0.0K
10:22 85.78 85.80 85.78 85.80 0.3K
10:23 85.80 85.83 85.75 85.75 0.9K
10:24 85.80 85.80 85.80 85.80 0.2K
10:25 85.83 86.22 85.79 86.22 25.4K
10:26 86.10 86.10 86.09 86.09 0.3K
10:27 85.98 86.06 85.98 86.00 0.1K
10:28 86.00 86.01 86.00 86.01 1.1K
10:29 86.00 86.00 85.90 85.99 0.3K
10:30 85.99 85.99 85.87 85.87 0.5K
10:31 85.78 85.96 85.78 85.96 1.4K
10:32 85.89 85.89 85.89 85.89 0.0K
10:33 86.00 86.00 86.00 86.00 2.1K
10:34 86.00 86.00 86.00 86.00 0.3K
10:35 86.00 86.03 85.95 85.95 0.7K
10:36 86.01 86.01 86.01 86.01 0.2K
10:37 85.87 85.87 85.79 85.79 0.6K
10:38 85.75 85.79 85.57 85.57 11.0K
10:39 85.48 85.48 85.31 85.31 11.7K
10:40 85.31 85.39 85.31 85.39 1.1K
10:41 85.36 85.36 85.20 85.25 0.6K
10:42 85.31 85.32 85.31 85.32 0.1K
10:43 85.33 85.33 85.33 85.33 0.4K
10:44 85.20 85.32 85.20 85.32 5.9K
10:45 85.33 85.33 85.31 85.33 0.8K
10:46 85.21 85.30 85.21 85.30 0.2K
10:47 85.36 85.36 85.36 85.36 0.0K
10:48 85.30 85.30 85.30 85.30 0.0K
10:49 85.36 85.36 85.36 85.36 0.1K
10:50 85.35 85.35 85.35 85.35 0.0K
10:51 85.36 85.37 85.36 85.37 0.0K
10:54 85.37 85.37 85.37 85.37 0.1K
10:56 85.38 85.38 85.38 85.38 0.0K
10:58 85.38 85.38 85.38 85.38 0.1K
10:59 85.42 85.50 85.42 85.50 0.8K
11:00 85.50 85.50 85.50 85.50 0.0K
11:01 85.50 85.50 85.31 85.31 5.0K
11:02 85.37 85.37 85.37 85.37 0.0K
11:03 85.45 85.45 85.45 85.45 0.5K
11:04 85.50 85.50 85.50 85.50 0.0K
11:05 85.52 85.52 85.45 85.45 0.1K
11:06 85.38 85.38 85.38 85.38 0.2K
11:07 85.38 85.47 85.38 85.47 0.3K
11:10 85.58 85.58 85.58 85.58 1.2K
11:11 85.62 85.62 85.62 85.62 0.4K
11:12 85.61 85.61 85.60 85.60 1.0K
11:13 85.47 85.50 85.38 85.50 1.7K
11:14 85.48 85.49 85.48 85.49 1.0K
11:15 85.51 85.51 85.51 85.51 0.1K
11:16 85.45 85.45 85.45 85.45 0.0K
11:17 85.45 85.45 85.45 85.45 0.0K
11:18 85.48 85.48 85.46 85.46 0.4K
11:19 85.43 85.43 85.43 85.43 0.0K
11:20 85.37 85.37 85.37 85.37 0.0K
11:21 85.43 85.43 85.43 85.43 0.0K
11:22 85.43 85.54 85.43 85.43 1.0K
11:23 85.48 85.48 85.41 85.46 2.8K
11:24 85.44 85.44 85.43 85.43 0.0K
11:25 85.43 85.55 85.43 85.55 0.7K
11:26 85.51 85.51 85.51 85.51 0.0K
11:27 85.60 85.60 85.60 85.60 4.3K
11:28 85.58 85.60 85.58 85.60 0.8K
11:29 85.60 85.60 85.53 85.53 0.1K
11:32 85.57 85.57 85.56 85.57 0.1K
11:33 85.57 85.58 85.57 85.58 0.0K
11:34 85.58 85.58 85.57 85.57 0.2K
11:35 85.57 85.57 85.57 85.57 0.0K
11:36 85.46 85.46 85.46 85.46 0.5K
11:37 85.48 85.48 85.48 85.48 0.5K
11:38 85.45 85.47 85.45 85.47 0.1K
11:39 85.40 85.48 85.40 85.48 0.0K
11:40 85.53 85.53 85.53 85.53 1.0K
11:41 85.48 85.48 85.40 85.45 0.3K
11:42 85.40 85.40 85.35 85.35 0.5K
11:43 85.47 85.47 85.33 85.33 0.2K
11:44 85.44 85.44 85.44 85.44 0.0K
11:46 85.45 85.45 85.45 85.45 0.8K
11:47 85.44 85.44 85.35 85.35 0.0K
11:48 85.35 85.35 85.28 85.28 0.2K
11:49 85.44 85.44 85.29 85.41 1.3K
11:51 85.32 85.41 85.32 85.41 0.0K
11:52 85.32 85.32 85.32 85.32 0.0K
11:53 85.40 85.40 85.40 85.40 0.2K
11:54 85.40 85.40 85.40 85.40 0.0K
11:56 85.39 85.39 85.39 85.39 0.0K
11:57 85.39 85.43 85.39 85.43 0.3K
11:58 85.42 85.42 85.42 85.42 0.6K
11:59 85.33 85.33 85.33 85.33 0.1K
12:00 85.41 85.41 85.32 85.32 0.1K
12:01 85.39 85.40 85.02 85.02 13.4K
12:02 85.08 85.08 85.08 85.08 0.1K
12:03 85.15 85.16 85.15 85.16 0.2K
12:04 85.19 85.43 85.13 85.13 6.5K
12:05 85.04 85.35 85.04 85.12 4.4K
12:06 85.02 85.02 85.00 85.02 3.6K
12:07 85.13 85.13 85.13 85.13 0.2K
12:08 85.03 85.03 85.03 85.03 1.4K
12:09 85.05 85.10 85.05 85.10 0.2K
12:10 85.10 85.15 85.10 85.15 0.4K
12:11 85.10 85.10 85.10 85.10 0.1K
12:12 85.10 85.10 85.10 85.10 0.0K
12:13 85.11 85.18 85.11 85.18 0.1K
12:14 85.17 85.18 85.10 85.10 0.5K
12:16 85.10 85.15 85.10 85.15 0.1K
12:17 85.15 85.18 85.10 85.10 1.0K
12:18 85.10 85.16 85.10 85.10 0.3K
12:20 85.10 85.10 85.10 85.10 0.5K
12:21 85.17 85.17 85.15 85.15 0.8K
12:22 85.15 85.15 85.15 85.15 0.5K
12:23 85.15 85.17 85.15 85.17 0.2K
12:24 85.17 85.17 85.17 85.17 0.9K
12:25 85.17 85.17 85.11 85.11 0.8K
12:26 85.11 85.11 85.11 85.11 0.0K
12:27 85.10 85.11 85.10 85.11 1.6K
12:28 85.05 85.05 85.05 85.05 2.4K
12:29 85.00 85.00 85.00 85.00 2.9K
12:30 85.00 85.02 85.00 85.00 1.5K
12:31 85.00 85.00 85.00 85.00 0.1K
12:32 85.01 85.11 85.01 85.11 0.1K
12:33 85.14 85.25 85.14 85.25 0.1K
12:34 85.14 85.23 85.14 85.23 0.2K
12:35 85.23 85.23 85.23 85.23 0.0K
12:38 85.24 85.24 85.24 85.24 0.3K
12:40 85.24 85.24 85.24 85.24 0.0K
12:41 85.24 85.24 85.24 85.24 0.0K
12:42 85.25 85.25 85.25 85.25 0.0K
12:43 85.25 85.25 85.25 85.25 0.2K
12:45 85.25 85.25 85.11 85.15 2.9K
12:46 85.09 85.09 85.09 85.09 0.4K
12:47 85.11 85.11 85.11 85.11 1.5K
12:48 85.16 85.16 85.11 85.11 0.0K
12:50 85.05 85.11 85.05 85.05 0.1K
12:51 85.05 85.05 85.05 85.05 0.9K
12:52 85.01 85.01 85.01 85.01 0.0K
12:54 85.01 85.13 85.01 85.13 0.0K
12:56 85.12 85.12 85.12 85.12 0.0K
12:57 85.22 85.22 85.22 85.22 2.0K
12:58 85.22 85.22 85.18 85.18 1.7K
12:59 85.05 85.05 85.05 85.05 0.1K
13:00 85.14 85.14 85.14 85.14 0.0K
13:01 85.05 85.05 85.05 85.05 0.0K
13:05 85.16 85.17 85.16 85.17 5.1K
13:06 85.18 85.19 85.08 85.19 0.0K
13:08 85.19 85.19 85.08 85.08 0.0K
13:09 85.09 85.09 85.09 85.09 0.0K
13:10 85.06 85.06 85.06 85.06 0.0K
13:11 85.06 85.06 85.06 85.06 0.7K
13:14 85.07 85.14 85.07 85.14 0.1K
13:15 85.07 85.14 85.07 85.14 0.1K
13:17 85.07 85.07 85.02 85.02 0.5K
13:18 85.10 85.10 85.10 85.10 0.1K
13:19 85.02 85.02 85.02 85.02 0.0K
13:22 85.14 85.14 85.14 85.14 0.2K
13:26 85.13 85.13 85.13 85.13 0.0K
13:29 85.10 85.10 85.05 85.05 0.0K
13:30 85.05 85.05 85.05 85.05 0.0K
13:32 85.14 85.19 85.14 85.19 1.7K
13:34 85.22 85.22 85.22 85.22 0.6K
13:35 85.14 85.14 85.07 85.07 0.1K
13:36 85.17 85.17 85.17 85.17 0.1K
13:37 85.16 85.16 85.16 85.16 0.0K
13:39 85.07 85.17 85.07 85.16 1.3K
13:40 85.16 85.24 85.16 85.24 0.8K
13:41 85.17 85.17 85.16 85.16 0.7K
13:42 85.20 85.24 85.14 85.14 1.3K
13:44 85.30 85.38 85.30 85.38 1.6K
13:45 85.38 85.38 85.38 85.38 0.0K
13:46 85.37 85.37 85.37 85.37 0.0K
13:47 85.38 85.38 85.38 85.38 1.0K
13:48 85.39 85.50 85.39 85.50 5.0K
13:49 85.53 85.53 85.47 85.50 23.7K
13:50 85.53 85.53 85.50 85.53 7.7K
13:52 85.52 85.52 85.52 85.52 0.1K
13:54 85.43 85.43 85.43 85.43 0.3K
13:55 85.45 85.45 85.33 85.33 3.2K
13:57 85.50 85.53 85.50 85.52 13.1K
13:58 85.52 85.80 85.52 85.80 53.6K
13:59 85.94 86.10 85.80 85.80 11.6K
14:00 85.75 85.75 85.64 85.64 0.4K
14:01 85.58 85.58 85.50 85.50 5.9K
14:02 85.51 85.61 85.47 85.61 0.8K
14:03 85.60 85.60 85.50 85.52 1.1K
14:04 85.60 85.60 85.60 85.60 0.7K
14:05 85.74 85.74 85.70 85.70 3.0K
14:08 85.70 85.70 85.70 85.70 1.0K
14:09 85.76 85.76 85.67 85.67 0.5K
14:10 85.71 85.78 85.68 85.68 2.4K
14:11 85.68 85.68 85.68 85.68 0.0K
14:12 85.77 85.80 85.77 85.80 0.6K
14:13 85.99 85.99 85.99 85.99 1.7K
14:14 85.86 85.97 85.86 85.97 3.6K
14:15 85.96 85.96 85.80 85.96 2.0K
14:16 85.95 85.95 85.82 85.82 2.9K
14:17 85.91 85.91 85.66 85.66 8.1K
14:18 85.65 85.67 85.65 85.67 0.1K
14:19 85.77 85.77 85.77 85.77 0.1K
14:20 85.65 85.65 85.65 85.65 1.1K
14:22 85.64 85.71 85.64 85.71 0.2K
14:24 85.65 85.65 85.65 85.65 0.3K
14:25 85.71 85.80 85.71 85.80 0.9K
14:26 85.80 85.80 85.80 85.80 0.7K
14:27 85.82 85.83 85.82 85.83 0.3K
14:28 85.86 85.95 85.86 85.91 6.0K
14:29 86.01 86.01 86.00 86.01 3.1K
14:30 86.10 86.34 86.10 86.34 7.4K
14:31 86.25 86.25 86.20 86.20 0.3K
14:32 86.15 86.24 86.15 86.24 0.2K
14:33 86.23 86.24 86.23 86.24 0.6K
14:34 86.15 86.34 86.15 86.34 8.0K
14:35 86.38 86.42 86.27 86.42 7.5K
14:36 86.35 86.38 86.35 86.38 0.4K
14:37 86.28 86.28 86.19 86.19 0.4K
14:38 86.12 86.12 86.12 86.12 0.8K
14:39 86.05 86.20 86.05 86.20 0.8K
14:40 86.11 86.21 86.11 86.21 0.7K
14:41 86.24 86.24 86.14 86.14 0.9K
14:42 86.22 86.22 86.20 86.20 0.1K
14:43 86.09 86.20 86.09 86.20 1.2K
14:44 86.10 86.20 86.10 86.20 0.6K
14:45 86.11 86.15 86.11 86.15 0.2K
14:46 86.15 86.15 86.11 86.11 0.2K
14:47 86.10 86.14 86.10 86.14 0.6K
14:48 86.14 86.14 86.10 86.10 0.0K
14:49 86.07 86.07 86.07 86.07 0.0K
14:50 86.01 86.01 86.01 86.01 0.7K
14:51 86.03 86.10 86.03 86.10 0.3K
14:52 86.01 86.01 85.62 85.62 6.5K
14:53 85.72 85.80 85.72 85.75 3.2K
14:54 85.80 85.88 85.80 85.88 0.3K
14:55 85.95 86.09 85.95 86.09 5.9K
14:56 86.03 86.10 85.98 86.10 9.0K
14:57 86.00 86.15 86.00 86.15 13.4K
14:58 86.20 86.20 86.14 86.15 1.1K
14:59 86.37 86.40 86.30 86.40 16.9K
15:00 86.48 87.36 86.48 87.21 162.0K
15:01 87.28 87.60 87.28 87.49 29.0K
15:02 87.35 87.48 87.22 87.25 3.6K
15:03 87.21 87.21 86.90 86.90 3.6K
15:04 86.90 86.90 86.80 86.80 0.1K
15:05 86.85 86.99 86.85 86.85 2.0K
15:06 86.86 86.99 86.80 86.99 7.0K
15:07 86.88 86.88 86.87 86.87 0.2K
15:08 86.99 86.99 86.91 86.91 2.2K
15:09 86.86 86.91 86.86 86.91 7.3K
15:10 86.96 87.09 86.85 86.98 11.6K
15:11 86.95 86.98 86.93 86.93 0.6K
15:12 86.95 87.17 86.95 86.96 6.7K
15:13 87.08 87.08 86.89 86.89 0.7K
15:14 86.82 86.90 86.82 86.90 3.0K
15:15 86.88 86.89 86.75 86.75 3.9K
15:16 86.88 86.98 86.88 86.92 1.2K
15:17 86.98 87.09 86.92 87.08 1.8K
15:18 87.10 87.10 86.94 86.94 4.5K
15:19 86.84 86.99 86.82 86.82 1.9K
15:20 87.00 87.00 87.00 87.00 1.6K
15:21 87.00 87.00 86.86 86.99 0.1K
15:22 86.95 87.00 86.95 87.00 11.9K
15:23 87.00 87.00 86.98 87.00 3.9K
15:24 86.98 87.00 86.98 87.00 2.8K
15:25 86.98 87.00 86.98 87.00 6.9K
15:26 87.00 87.00 86.95 86.95 2.3K
15:27 86.95 87.00 86.87 87.00 2.4K
15:28 86.97 87.00 86.91 86.95 0.8K
15:29 86.96 87.00 86.51 86.95 6.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし