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 85.20 85.20 85.20 85.20 1.5K
09:15 86.01 86.01 85.65 85.76 6.2K
09:16 86.03 86.06 85.79 86.03 2.3K
09:17 86.02 86.02 85.79 85.93 5.2K
09:18 86.02 86.02 85.97 85.97 9.3K
09:19 85.94 85.94 85.90 85.90 3.3K
09:20 85.90 85.90 85.76 85.76 0.6K
09:21 85.88 85.88 85.77 85.88 0.3K
09:22 85.90 85.90 85.79 85.79 0.3K
09:23 85.93 86.07 85.81 85.81 7.7K
09:24 86.03 86.17 86.00 86.00 6.7K
09:25 85.84 85.84 85.84 85.84 0.3K
09:26 85.85 85.85 85.85 85.85 0.0K
09:27 85.96 85.96 85.85 85.85 0.5K
09:28 85.85 85.90 85.85 85.90 2.8K
09:29 85.81 86.02 85.81 86.02 0.4K
09:30 86.01 86.10 85.77 85.77 5.8K
09:31 85.80 85.99 85.79 85.99 0.9K
09:32 86.00 86.00 86.00 86.00 0.0K
09:33 85.99 85.99 85.99 85.99 0.5K
09:34 85.94 85.94 85.94 85.94 0.0K
09:35 85.94 85.94 85.81 85.81 2.5K
09:36 85.81 85.91 85.81 85.82 7.9K
09:37 85.81 85.92 85.81 85.92 1.2K
09:38 85.92 85.92 85.92 85.92 0.1K
09:39 85.93 86.17 85.93 85.97 15.0K
09:40 86.00 86.00 85.99 85.99 4.2K
09:41 86.03 86.05 85.97 85.97 2.2K
09:42 85.92 85.92 85.86 85.86 0.2K
09:43 85.94 85.94 85.80 85.80 1.1K
09:44 85.80 85.80 85.80 85.80 0.2K
09:45 85.80 85.92 85.80 85.92 1.5K
09:46 86.03 86.04 85.90 86.04 15.0K
09:47 85.99 85.99 85.99 85.99 0.2K
09:48 86.00 86.00 85.88 85.88 0.3K
09:49 85.80 85.80 85.80 85.80 1.9K
09:50 85.80 85.80 85.80 85.80 0.1K
09:51 85.71 85.76 85.71 85.76 3.5K
09:52 85.79 85.80 85.76 85.80 0.5K
09:53 85.80 85.99 85.76 85.99 15.4K
09:54 85.94 85.94 85.94 85.94 0.6K
09:55 85.94 86.00 85.94 85.99 2.4K
09:57 85.99 86.00 85.93 85.93 3.4K
09:58 85.99 85.99 85.99 85.99 0.4K
09:59 85.93 86.00 85.93 86.00 0.8K
10:00 86.00 86.00 85.74 85.74 4.9K
10:01 85.74 85.74 85.65 85.65 0.1K
10:02 85.64 85.64 85.64 85.64 0.1K
10:03 85.62 85.63 85.61 85.63 0.2K
10:05 85.73 85.73 85.73 85.73 0.3K
10:06 85.74 85.74 85.74 85.74 0.5K
10:07 85.81 85.83 85.72 85.81 0.5K
10:08 85.72 85.81 85.71 85.73 2.0K
10:09 85.73 85.73 85.73 85.73 0.4K
10:10 85.74 85.77 85.74 85.77 0.1K
10:11 85.76 85.77 85.63 85.63 1.1K
10:12 85.63 85.77 85.63 85.77 2.2K
10:13 85.69 85.77 85.69 85.77 0.1K
10:14 85.77 85.77 85.77 85.77 1.9K
10:15 85.69 85.69 85.55 85.69 5.8K
10:16 85.75 85.75 85.75 85.75 3.3K
10:17 85.66 85.66 85.66 85.66 0.0K
10:18 85.74 85.74 85.62 85.62 0.8K
10:19 85.50 85.62 85.50 85.62 4.1K
10:20 85.54 85.54 85.54 85.54 0.2K
10:21 85.71 85.71 85.50 85.50 8.7K
10:22 85.57 85.57 85.02 85.02 13.8K
10:23 85.00 85.00 84.90 84.98 4.7K
10:24 85.02 85.02 84.90 84.90 6.3K
10:25 84.90 84.99 84.90 84.99 0.2K
10:26 85.03 85.03 85.03 85.03 0.0K
10:27 85.12 85.12 85.12 85.12 0.0K
10:28 85.23 85.36 85.23 85.36 0.7K
10:29 85.32 85.33 85.32 85.32 0.6K
10:30 85.45 85.49 85.45 85.49 1.1K
10:31 85.35 85.35 85.35 85.35 0.2K
10:32 85.40 85.40 85.38 85.38 0.1K
10:33 85.39 85.47 85.39 85.47 5.2K
10:34 85.47 85.47 85.30 85.30 5.0K
10:35 85.15 85.15 85.15 85.15 0.0K
10:36 85.15 85.15 85.15 85.15 0.0K
10:37 85.15 85.15 85.15 85.15 1.1K
10:38 85.25 85.25 85.25 85.25 0.2K
10:39 85.17 85.23 85.17 85.23 2.0K
10:43 85.16 85.16 85.16 85.16 0.5K
10:44 85.20 85.24 85.20 85.24 0.2K
10:47 85.32 85.32 85.32 85.32 0.0K
10:48 85.31 85.31 85.31 85.31 0.0K
10:49 85.32 85.32 85.25 85.25 0.0K
10:50 85.25 85.25 85.25 85.25 0.1K
10:51 85.26 85.26 85.26 85.26 0.0K
10:52 85.32 85.32 85.25 85.26 0.3K
10:53 85.33 85.33 85.33 85.33 1.5K
10:54 85.45 85.45 85.45 85.45 0.1K
10:55 85.47 85.47 85.38 85.47 0.5K
10:56 85.33 85.33 85.33 85.33 0.3K
10:57 85.33 85.33 85.33 85.33 1.9K
10:58 85.36 85.36 85.36 85.36 0.0K
10:59 85.20 85.20 85.20 85.20 6.5K
11:00 85.20 85.26 85.20 85.26 0.5K
11:01 85.27 85.27 85.20 85.20 0.3K
11:03 85.20 85.24 85.20 85.24 0.0K
11:04 85.24 85.24 85.24 85.24 0.1K
11:05 85.24 85.24 85.24 85.24 0.1K
11:06 85.28 85.30 85.28 85.30 0.1K
11:07 85.30 85.30 85.30 85.30 0.1K
11:08 85.30 85.50 85.30 85.50 6.8K
11:09 85.42 85.42 85.42 85.42 0.0K
11:10 85.39 85.39 85.39 85.39 0.2K
11:11 85.46 85.47 85.46 85.47 0.1K
11:13 85.48 85.48 85.47 85.47 0.4K
11:15 85.42 85.42 85.35 85.35 0.0K
11:16 85.35 85.35 85.35 85.35 0.1K
11:17 85.35 85.35 85.35 85.35 0.1K
11:18 85.39 85.39 85.29 85.29 0.9K
11:19 85.32 85.32 85.32 85.32 0.0K
11:20 85.32 85.32 85.32 85.32 0.2K
11:21 85.32 85.32 85.29 85.32 0.0K
11:22 85.15 85.15 85.01 85.02 4.0K
11:23 85.07 85.20 85.07 85.16 0.2K
11:24 85.25 85.32 85.25 85.32 0.6K
11:25 85.32 85.32 85.32 85.32 0.2K
11:26 85.42 85.42 85.33 85.40 0.3K
11:27 85.40 85.40 85.40 85.40 0.3K
11:28 85.30 85.30 85.30 85.30 0.7K
11:29 85.35 85.35 85.27 85.27 0.9K
11:30 85.27 85.30 85.25 85.30 0.1K
11:31 85.30 85.36 85.26 85.36 1.2K
11:32 85.28 85.28 85.10 85.10 1.5K
11:33 85.20 85.20 85.03 85.16 0.6K
11:34 85.19 85.20 85.05 85.05 1.3K
11:35 85.02 85.10 84.91 85.00 5.1K
11:36 84.91 84.99 84.91 84.99 0.1K
11:37 84.99 85.07 84.99 85.07 0.3K
11:38 85.06 85.13 85.03 85.03 2.6K
11:39 85.03 85.06 85.01 85.01 0.8K
11:40 84.98 84.98 84.98 84.98 0.2K
11:41 85.06 85.06 85.06 85.06 0.0K
11:42 85.00 85.01 84.95 84.95 0.3K
11:43 84.95 84.95 84.91 84.95 1.2K
11:44 84.95 84.95 84.91 84.92 0.3K
11:45 84.91 84.91 84.89 84.91 0.8K
11:46 84.87 84.92 84.86 84.90 0.2K
11:47 84.86 84.86 84.85 84.86 0.1K
11:48 84.92 85.00 84.92 84.97 1.2K
11:49 84.97 84.97 84.90 84.90 0.8K
11:50 84.98 84.98 84.80 84.80 5.6K
11:51 84.94 84.94 84.78 84.78 1.3K
11:52 84.90 85.09 84.90 85.09 1.0K
11:53 85.07 85.07 85.04 85.04 0.0K
11:55 84.96 84.99 84.90 84.90 0.2K
11:56 84.90 84.90 84.85 84.85 0.2K
11:57 84.85 84.85 84.85 84.85 0.0K
11:58 84.83 84.85 84.79 84.79 1.8K
11:59 84.80 84.80 84.80 84.80 0.1K
12:00 84.81 84.81 84.75 84.75 0.6K
12:01 84.81 84.81 84.75 84.75 1.5K
12:02 84.75 84.75 84.75 84.75 0.0K
12:03 84.74 84.74 84.70 84.70 1.5K
12:04 84.84 84.84 84.81 84.81 0.4K
12:05 84.81 84.81 84.81 84.81 0.5K
12:06 84.81 84.81 84.81 84.81 0.1K
12:07 84.74 84.79 84.74 84.79 0.6K
12:08 84.79 84.79 84.79 84.79 0.0K
12:09 84.72 84.84 84.67 84.84 5.2K
12:10 84.66 84.80 84.66 84.80 0.3K
12:11 84.80 84.80 84.80 84.80 1.0K
12:13 84.80 84.81 84.73 84.73 0.4K
12:14 84.73 84.82 84.70 84.82 0.7K
12:15 84.76 84.76 84.71 84.71 0.0K
12:16 84.76 84.76 84.74 84.74 4.4K
12:17 84.79 84.79 84.79 84.79 0.3K
12:18 84.75 84.76 84.75 84.75 0.2K
12:19 84.75 84.75 84.75 84.75 0.0K
12:20 84.69 84.69 84.69 84.69 0.0K
12:21 84.75 84.75 84.75 84.75 0.9K
12:22 84.75 84.78 84.65 84.65 4.8K
12:23 84.65 84.65 84.65 84.65 0.8K
12:24 84.65 84.65 84.65 84.65 1.7K
12:25 84.70 84.70 84.70 84.70 0.2K
12:27 84.70 84.70 84.70 84.70 0.4K
12:28 84.70 84.73 84.70 84.73 0.1K
12:29 84.72 84.72 84.72 84.72 0.1K
12:30 84.68 84.68 84.68 84.68 0.2K
12:31 84.66 84.66 84.52 84.52 1.6K
12:32 84.52 84.52 84.42 84.52 1.8K
12:33 84.42 84.43 84.42 84.42 1.6K
12:34 84.42 84.47 84.42 84.42 1.1K
12:35 84.47 84.47 84.42 84.42 0.4K
12:36 84.42 84.42 84.42 84.42 0.1K
12:37 84.42 84.42 84.42 84.42 0.3K
12:38 84.45 84.45 84.40 84.40 1.5K
12:39 84.50 84.50 84.45 84.45 0.4K
12:40 84.45 84.47 84.41 84.41 0.8K
12:41 84.40 84.40 84.40 84.40 0.3K
12:42 84.42 84.47 84.41 84.47 2.8K
12:43 84.52 84.52 84.52 84.52 0.1K
12:44 84.40 84.40 84.21 84.21 2.1K
12:45 84.21 84.29 84.21 84.29 0.4K
12:46 84.30 84.41 84.30 84.41 0.4K
12:47 84.43 84.43 84.30 84.30 1.2K
12:48 84.30 84.44 84.27 84.43 0.4K
12:49 84.41 84.47 84.41 84.47 0.1K
12:50 84.40 84.46 84.34 84.46 1.8K
12:51 84.37 84.41 84.34 84.40 0.2K
12:52 84.40 84.40 84.32 84.32 0.5K
12:53 84.32 84.38 84.32 84.38 0.0K
12:54 84.45 84.45 84.35 84.43 0.0K
12:55 84.42 84.42 84.27 84.27 0.5K
12:56 84.31 84.43 84.26 84.28 5.1K
12:57 84.28 84.28 84.28 84.28 0.0K
12:58 84.35 84.35 84.35 84.35 0.1K
12:59 84.35 84.35 84.35 84.35 0.1K
13:00 84.35 84.43 84.35 84.43 0.4K
13:01 84.45 84.45 84.36 84.36 0.3K
13:02 84.36 84.45 84.36 84.45 2.3K
13:03 84.23 84.49 84.23 84.36 7.3K
13:04 84.36 84.36 84.30 84.30 0.0K
13:05 84.34 84.43 84.27 84.43 2.1K
13:06 84.40 84.40 84.26 84.26 0.8K
13:07 84.23 84.30 84.23 84.30 1.8K
13:08 84.30 84.33 84.26 84.27 0.4K
13:09 84.27 84.27 84.27 84.27 0.0K
13:10 84.26 84.26 84.24 84.24 0.2K
13:11 84.27 84.32 84.10 84.16 2.3K
13:12 84.13 84.21 84.10 84.21 6.8K
13:13 84.30 84.34 84.30 84.34 0.1K
13:15 84.43 84.43 84.43 84.43 1.0K
13:16 84.55 84.55 84.55 84.55 0.1K
13:17 84.56 84.56 84.48 84.48 0.5K
13:18 84.48 84.48 84.48 84.48 0.1K
13:19 84.55 84.55 84.54 84.54 0.6K
13:20 84.54 84.54 84.46 84.46 0.7K
13:21 84.38 84.41 84.30 84.41 3.1K
13:22 84.41 84.45 84.41 84.45 1.6K
13:23 84.45 84.45 84.45 84.45 0.0K
13:24 84.37 84.45 84.35 84.41 1.1K
13:25 84.42 84.42 84.38 84.38 0.2K
13:26 84.35 84.35 84.32 84.33 0.2K
13:27 84.39 84.45 84.39 84.45 0.7K
13:28 84.39 84.49 84.39 84.49 0.3K
13:29 84.39 84.43 84.36 84.40 1.9K
13:30 84.37 84.45 84.35 84.45 0.5K
13:31 84.45 84.47 84.45 84.47 0.9K
13:32 84.41 84.41 84.41 84.41 0.0K
13:33 84.50 84.51 84.49 84.49 1.1K
13:34 84.45 84.51 84.45 84.51 0.2K
13:35 84.50 84.50 84.50 84.50 0.1K
13:37 84.42 84.53 84.42 84.53 0.5K
13:38 84.46 84.47 84.33 84.46 1.2K
13:39 84.46 84.48 84.46 84.47 0.4K
13:40 84.46 84.59 84.32 84.50 4.5K
13:41 84.50 84.54 84.50 84.54 0.6K
13:42 84.54 84.54 84.54 84.54 0.2K
13:43 84.66 84.69 84.53 84.60 0.8K
13:44 84.51 84.51 84.50 84.50 0.0K
13:45 84.44 84.44 84.34 84.34 1.2K
13:46 84.34 84.34 84.34 84.34 0.1K
13:47 84.50 84.50 84.50 84.50 1.5K
13:48 84.50 84.50 84.46 84.46 1.1K
13:49 84.45 84.45 84.45 84.45 0.1K
13:51 84.45 84.45 84.36 84.39 0.4K
13:54 84.40 84.40 84.29 84.29 2.1K
13:55 84.29 84.39 84.29 84.31 0.3K
13:56 84.35 84.36 84.35 84.36 0.0K
13:57 84.35 84.38 84.32 84.38 1.2K
13:58 84.38 84.40 84.27 84.27 1.7K
13:59 84.27 84.32 84.27 84.32 0.0K
14:00 84.32 84.32 84.29 84.29 0.1K
14:01 84.29 84.29 84.27 84.27 1.1K
14:02 84.36 84.36 84.36 84.36 0.5K
14:03 84.35 84.35 84.33 84.33 0.7K
14:04 84.33 84.33 84.27 84.30 0.5K
14:05 84.30 84.30 84.30 84.30 0.0K
14:06 84.65 84.89 84.65 84.85 27.0K
14:07 84.71 84.71 84.62 84.62 0.4K
14:08 84.56 84.56 84.56 84.56 0.3K
14:09 84.56 84.68 84.41 84.41 3.1K
14:11 84.45 84.45 84.41 84.41 0.1K
14:13 84.34 84.34 84.34 84.34 0.4K
14:14 84.25 84.25 84.15 84.15 2.7K
14:15 84.27 84.31 84.27 84.31 0.3K
14:16 84.42 84.42 84.42 84.42 0.0K
14:17 84.31 84.31 84.31 84.31 0.2K
14:18 84.32 84.32 84.32 84.32 0.0K
14:19 84.30 84.30 84.25 84.25 0.1K
14:20 84.32 84.32 84.18 84.29 1.4K
14:22 84.15 84.24 84.15 84.24 2.3K
14:23 84.28 84.28 84.21 84.21 0.5K
14:24 84.34 84.34 84.34 84.34 0.1K
14:25 84.21 84.21 84.21 84.21 0.3K
14:26 84.34 84.34 84.20 84.20 1.7K
14:27 84.29 84.29 84.29 84.29 0.1K
14:28 84.24 84.34 84.24 84.34 0.3K
14:29 84.31 84.34 84.26 84.26 0.2K
14:30 84.28 84.28 84.28 84.28 0.0K
14:31 84.33 84.33 84.26 84.26 0.1K
14:32 84.30 84.30 84.29 84.29 1.9K
14:33 84.29 84.39 84.29 84.35 0.8K
14:35 84.30 84.30 84.29 84.29 0.2K
14:36 84.30 84.30 84.29 84.29 0.2K
14:37 84.29 84.32 84.23 84.32 11.7K
14:38 84.33 84.33 84.33 84.33 2.3K
14:39 84.33 84.33 84.33 84.33 0.3K
14:40 84.33 84.33 84.20 84.20 0.3K
14:41 84.30 84.31 84.20 84.20 1.2K
14:42 84.32 84.32 84.26 84.26 1.4K
14:43 84.30 84.37 84.25 84.34 4.9K
14:44 84.34 84.34 84.31 84.31 0.1K
14:45 84.21 84.21 84.13 84.13 2.0K
14:46 84.26 84.26 84.26 84.26 1.5K
14:47 84.26 84.33 84.26 84.33 1.3K
14:48 84.36 84.36 84.29 84.29 0.1K
14:49 84.24 84.26 84.24 84.26 0.1K
14:50 84.25 84.25 84.25 84.25 0.0K
14:51 84.31 84.31 84.13 84.28 4.4K
14:52 84.35 84.35 84.27 84.27 0.7K
14:53 84.23 84.31 84.21 84.21 0.7K
14:54 84.29 84.29 84.20 84.26 2.3K
14:55 84.12 84.24 84.12 84.24 1.0K
14:56 84.32 84.32 84.25 84.25 1.1K
14:58 84.31 84.40 84.30 84.30 1.1K
14:59 84.35 84.35 84.35 84.35 0.2K
15:00 84.28 84.28 84.05 84.05 15.4K
15:01 84.02 84.23 84.02 84.05 16.7K
15:02 84.01 84.03 84.00 84.01 1.1K
15:03 84.00 84.04 83.95 84.00 3.3K
15:04 83.99 83.99 83.96 83.96 2.4K
15:05 84.04 84.04 84.04 84.04 4.0K
15:06 84.02 84.12 83.99 84.00 5.2K
15:07 84.00 84.00 84.00 84.00 0.8K
15:08 84.00 84.04 83.91 83.91 8.0K
15:09 83.95 84.18 83.91 84.18 11.9K
15:10 84.43 84.53 84.01 84.09 21.1K
15:11 84.09 84.10 83.99 83.99 2.6K
15:12 84.00 84.02 84.00 84.00 2.7K
15:13 84.00 84.01 83.95 83.95 5.3K
15:14 83.95 84.00 83.90 84.00 1.9K
15:15 83.99 84.00 83.95 83.95 1.8K
15:16 83.90 84.00 83.90 84.00 0.3K
15:17 84.00 84.00 83.90 83.98 1.1K
15:18 83.93 84.07 83.93 84.07 3.4K
15:19 84.06 84.06 83.98 83.99 1.5K
15:20 83.91 83.96 83.91 83.96 11.4K
15:21 83.96 83.98 83.91 83.94 0.3K
15:22 83.94 83.95 83.94 83.94 2.1K
15:23 83.94 84.00 83.94 84.00 4.1K
15:24 83.89 83.94 83.70 83.94 9.3K
15:25 83.91 83.91 83.70 83.86 1.3K
15:26 83.98 83.98 83.89 83.98 0.8K
15:27 83.98 84.01 83.98 84.01 3.5K
15:28 83.95 84.31 83.91 84.31 4.0K
15:29 84.30 84.38 84.00 84.03 6.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし