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 85.49 85.49 85.49 85.49 3.5K
09:15 86.12 86.17 85.76 85.93 5.6K
09:16 86.08 86.73 86.08 86.50 18.0K
09:17 86.49 86.49 86.01 86.01 8.6K
09:18 86.04 86.48 85.98 86.48 8.6K
09:19 86.41 86.41 86.20 86.29 6.9K
09:20 86.46 86.65 86.30 86.65 16.0K
09:21 86.69 87.16 86.64 87.16 29.7K
09:22 87.24 87.45 87.12 87.16 68.1K
09:23 87.02 87.02 86.84 86.85 35.8K
09:24 86.99 87.35 86.89 87.35 29.9K
09:25 87.29 87.47 87.22 87.22 43.6K
09:26 87.20 87.31 87.08 87.25 17.1K
09:27 87.25 87.60 87.21 87.60 15.8K
09:28 87.60 87.60 87.21 87.21 16.9K
09:29 87.30 87.38 87.18 87.18 7.6K
09:30 87.12 87.13 87.00 87.07 4.9K
09:31 87.00 87.12 87.00 87.02 3.2K
09:32 87.01 87.01 86.85 86.91 9.8K
09:33 86.91 86.91 86.82 86.82 1.6K
09:34 86.83 86.87 86.82 86.87 2.4K
09:35 87.01 87.24 87.00 87.24 7.3K
09:36 87.08 87.09 87.02 87.08 12.0K
09:37 87.03 87.06 87.03 87.06 1.0K
09:38 87.20 87.20 87.04 87.09 11.6K
09:39 87.09 87.09 87.08 87.09 3.2K
09:40 87.38 87.38 87.14 87.31 16.1K
09:41 87.31 87.63 87.31 87.61 13.1K
09:42 87.94 87.94 87.72 87.80 34.7K
09:43 87.80 88.18 87.75 88.18 19.9K
09:44 88.29 88.50 88.24 88.24 71.9K
09:45 88.00 88.09 87.93 87.93 14.4K
09:46 87.93 88.04 87.93 87.99 12.1K
09:47 88.02 88.02 87.75 87.97 14.3K
09:48 87.99 88.00 87.86 88.00 9.2K
09:49 88.01 88.01 87.91 87.99 7.3K
09:50 87.95 88.00 87.94 88.00 4.6K
09:51 87.90 87.98 87.78 87.98 1.8K
09:52 87.98 87.98 87.70 87.82 6.4K
09:53 87.82 87.95 87.80 87.82 34.1K
09:54 87.74 87.93 87.71 87.71 9.2K
09:55 87.66 87.81 87.56 87.81 8.2K
09:56 87.85 87.89 87.58 87.58 10.6K
09:57 87.63 87.85 87.60 87.60 5.7K
09:58 87.72 87.79 87.66 87.79 2.6K
09:59 87.78 87.79 87.68 87.77 0.7K
10:00 87.84 87.99 87.84 87.88 29.1K
10:01 87.84 87.99 87.84 87.94 3.7K
10:02 87.93 88.20 87.93 88.05 10.4K
10:03 88.01 88.05 87.94 88.02 17.0K
10:04 88.00 88.01 87.90 87.90 4.7K
10:05 88.06 88.06 87.90 87.90 3.7K
10:06 87.80 88.00 87.80 88.00 2.6K
10:07 87.97 88.00 87.94 87.98 3.5K
10:08 87.99 88.01 87.84 88.01 6.8K
10:09 88.00 88.01 87.92 88.00 6.0K
10:10 87.99 88.00 87.95 88.00 2.2K
10:11 88.06 88.06 87.70 87.83 42.3K
10:12 87.79 87.95 87.73 87.75 2.7K
10:13 87.83 87.97 87.82 87.83 5.4K
10:14 87.84 87.91 87.84 87.87 0.8K
10:15 87.87 87.97 87.86 87.90 0.9K
10:16 87.98 87.99 87.94 87.96 1.3K
10:17 87.71 87.90 87.71 87.88 17.9K
10:18 87.72 87.91 87.72 87.82 2.7K
10:19 87.78 87.87 87.77 87.86 19.9K
10:20 87.85 88.00 87.85 87.99 40.3K
10:21 87.99 88.10 87.94 87.94 14.3K
10:22 87.94 87.94 87.87 87.89 6.9K
10:23 87.87 88.06 87.87 88.06 11.0K
10:24 88.14 88.16 87.96 88.02 12.5K
10:25 87.99 88.00 87.97 87.98 8.0K
10:26 88.07 88.07 87.99 88.00 27.4K
10:27 87.99 88.09 87.93 87.93 17.4K
10:28 87.99 88.06 87.98 88.05 12.1K
10:29 87.99 87.99 87.91 87.94 22.9K
10:30 88.00 88.02 87.96 88.00 18.7K
10:31 88.00 88.01 88.00 88.00 22.6K
10:32 87.99 88.00 87.99 87.99 12.2K
10:33 87.99 88.00 87.99 88.00 3.3K
10:34 88.00 88.05 87.99 88.00 5.4K
10:35 88.00 88.05 88.00 88.00 0.9K
10:36 88.00 88.00 87.96 87.96 3.9K
10:37 87.96 87.98 87.79 87.82 22.4K
10:38 87.82 87.86 87.82 87.83 4.8K
10:39 87.83 87.93 87.83 87.93 2.0K
10:40 87.94 88.00 87.90 87.92 39.4K
10:41 87.71 87.85 87.71 87.84 8.6K
10:42 87.81 87.84 87.81 87.81 4.3K
10:43 87.81 87.90 87.81 87.90 5.6K
10:44 87.91 88.00 87.91 88.00 5.4K
10:45 88.00 88.00 87.99 88.00 51.2K
10:46 88.00 88.00 88.00 88.00 2.2K
10:47 88.00 88.00 88.00 88.00 0.9K
10:48 88.00 88.00 87.98 87.99 0.7K
10:49 88.00 88.00 87.95 88.00 6.6K
10:50 88.00 88.00 87.93 87.96 4.3K
10:51 87.94 87.97 87.94 87.94 1.0K
10:52 87.94 88.00 87.93 87.96 46.0K
10:53 88.03 88.03 87.95 87.99 41.4K
10:54 88.05 88.06 87.99 88.00 16.0K
10:55 88.00 88.10 88.00 88.00 16.6K
10:56 88.00 88.00 87.99 87.99 5.1K
10:57 87.99 88.00 87.99 88.00 0.5K
10:58 88.06 88.06 88.01 88.02 4.8K
10:59 88.02 88.06 87.97 88.02 55.4K
11:00 88.00 88.00 87.90 87.93 30.2K
11:01 87.93 88.00 87.90 87.90 4.3K
11:02 87.90 87.90 87.86 87.90 1.3K
11:03 87.90 87.96 87.90 87.93 3.2K
11:04 87.95 87.97 87.93 87.95 15.5K
11:05 87.98 87.98 87.93 87.93 30.7K
11:06 87.91 88.07 87.91 88.06 8.8K
11:07 88.02 88.02 87.98 88.00 2.9K
11:08 88.00 88.02 88.00 88.00 4.5K
11:09 88.00 88.00 87.90 87.97 3.0K
11:10 87.97 88.00 87.96 87.96 1.9K
11:11 87.95 87.96 87.95 87.95 0.8K
11:12 87.95 87.99 87.95 87.99 0.9K
11:13 87.98 87.98 87.84 87.84 4.8K
11:14 87.65 87.65 87.25 87.25 16.0K
11:15 87.29 87.43 87.29 87.43 0.9K
11:16 87.48 87.48 87.10 87.10 15.1K
11:17 87.21 87.50 87.21 87.50 6.8K
11:18 87.50 87.64 87.37 87.37 6.5K
11:19 87.50 87.56 87.50 87.56 1.5K
11:20 87.60 87.64 87.53 87.59 1.4K
11:21 87.64 87.84 87.64 87.84 1.1K
11:22 87.98 88.00 87.63 87.70 24.2K
11:23 87.66 87.86 87.64 87.86 2.9K
11:24 87.95 87.95 87.93 87.93 1.7K
11:25 87.97 87.97 87.53 87.53 11.6K
11:26 87.57 87.76 87.50 87.50 3.9K
11:27 87.55 87.55 87.47 87.47 1.4K
11:28 87.48 87.55 87.48 87.55 2.0K
11:29 87.57 87.57 87.53 87.53 0.5K
11:30 87.50 87.57 87.50 87.57 0.6K
11:31 87.50 87.51 87.50 87.51 4.5K
11:32 87.51 87.57 87.45 87.45 1.0K
11:33 87.52 87.55 87.45 87.45 6.2K
11:34 87.50 87.67 87.45 87.49 6.1K
11:35 87.52 87.52 87.47 87.47 0.7K
11:36 87.46 87.49 87.28 87.49 8.6K
11:37 87.45 87.60 87.45 87.58 0.6K
11:38 87.53 87.56 87.36 87.51 1.7K
11:39 87.57 87.60 87.57 87.60 0.6K
11:40 87.46 87.70 87.46 87.57 1.7K
11:41 87.66 87.66 87.47 87.65 2.8K
11:42 87.51 87.66 87.51 87.59 1.3K
11:43 87.58 87.63 87.22 87.22 3.1K
11:44 87.20 87.30 86.71 86.87 32.6K
11:45 86.94 86.98 86.83 86.94 2.6K
11:46 86.99 87.06 86.74 86.74 41.0K
11:47 86.91 87.01 86.85 87.00 18.9K
11:48 87.00 87.04 86.89 87.03 15.8K
11:49 86.98 87.09 86.98 87.09 1.0K
11:50 86.93 87.06 86.92 87.06 0.7K
11:51 87.03 87.26 87.03 87.26 0.5K
11:52 87.16 87.20 87.15 87.20 1.3K
11:53 87.07 87.30 87.07 87.30 1.8K
11:54 87.21 87.33 87.20 87.33 2.0K
11:55 87.33 87.45 87.33 87.38 1.3K
11:56 87.37 87.65 87.37 87.65 0.9K
11:57 87.79 87.99 87.79 87.89 7.1K
11:58 87.79 87.95 87.75 87.75 1.3K
11:59 87.70 87.70 87.29 87.31 80.8K
12:00 87.29 87.68 87.29 87.60 88.3K
12:01 87.51 87.57 87.09 87.37 20.7K
12:02 87.48 87.56 87.46 87.56 0.8K
12:03 87.51 87.56 87.39 87.39 0.9K
12:04 87.33 87.39 87.17 87.39 2.5K
12:05 87.21 87.25 87.05 87.20 4.3K
12:06 87.26 87.44 87.26 87.44 0.8K
12:07 87.34 87.43 87.23 87.29 3.4K
12:08 87.37 87.53 87.28 87.28 1.8K
12:09 87.24 87.51 87.24 87.51 1.5K
12:10 87.39 87.46 87.09 87.09 4.4K
12:11 87.14 87.27 87.14 87.27 8.7K
12:12 87.22 87.22 86.99 87.06 11.3K
12:13 87.13 87.15 86.97 87.12 2.6K
12:14 87.13 87.13 86.94 87.03 1.5K
12:15 87.00 87.05 86.92 87.00 0.9K
12:16 87.02 87.14 87.02 87.14 1.1K
12:17 87.07 87.27 87.01 87.27 1.3K
12:18 87.21 87.51 87.21 87.51 1.4K
12:19 87.51 87.51 87.37 87.39 1.4K
12:20 87.39 87.64 87.39 87.64 1.5K
12:21 87.64 87.64 87.17 87.17 3.6K
12:22 87.09 87.09 86.99 87.00 7.2K
12:23 87.00 87.01 86.81 87.01 2.8K
12:24 86.89 87.01 86.89 87.00 0.8K
12:25 86.95 87.03 86.95 86.98 1.0K
12:26 86.95 87.00 86.95 87.00 0.7K
12:27 87.02 87.03 87.00 87.03 0.4K
12:28 87.03 87.03 86.97 86.97 2.1K
12:29 87.03 87.15 87.03 87.06 0.6K
12:30 87.10 87.24 87.07 87.24 11.4K
12:31 87.04 87.09 87.00 87.00 3.7K
12:32 87.00 87.10 87.00 87.00 3.4K
12:33 87.00 87.29 87.00 87.12 2.8K
12:34 87.06 87.16 86.95 86.95 3.7K
12:35 87.00 87.13 87.00 87.13 2.7K
12:36 87.00 87.07 87.00 87.01 4.8K
12:37 87.00 87.19 87.00 87.09 0.9K
12:38 87.21 87.24 87.14 87.18 0.6K
12:39 87.15 87.35 87.15 87.23 0.6K
12:40 87.27 87.40 87.27 87.40 0.7K
12:41 87.39 87.45 87.38 87.38 1.1K
12:42 87.30 87.37 87.24 87.24 0.8K
12:43 87.33 87.33 87.21 87.33 0.6K
12:44 87.21 87.42 87.21 87.39 1.3K
12:45 87.30 87.36 87.26 87.36 0.8K
12:46 87.38 87.38 87.29 87.29 2.1K
12:47 87.39 87.39 87.29 87.35 2.3K
12:48 87.40 87.43 87.30 87.32 5.4K
12:49 87.30 87.39 86.84 86.88 27.4K
12:50 86.83 87.05 86.82 87.05 0.8K
12:51 86.94 86.94 86.78 86.78 1.8K
12:52 86.79 86.83 86.79 86.80 1.9K
12:53 86.86 86.94 86.86 86.87 1.6K
12:54 86.91 87.04 86.77 86.77 8.6K
12:55 86.71 86.82 86.65 86.82 1.8K
12:56 86.78 86.87 86.70 86.85 2.0K
12:57 86.79 86.84 86.79 86.81 0.7K
12:58 86.81 86.85 86.81 86.85 1.4K
12:59 86.85 86.85 86.85 86.85 0.6K
13:00 86.65 86.71 86.13 86.13 15.0K
13:01 86.12 86.28 86.12 86.27 3.1K
13:02 86.27 86.35 86.27 86.30 1.4K
13:04 86.35 86.35 86.10 86.10 15.8K
13:05 86.10 86.10 86.03 86.07 4.2K
13:06 86.00 86.06 86.00 86.06 5.3K
13:07 86.07 86.11 86.05 86.11 1.9K
13:08 86.13 86.14 86.11 86.11 0.5K
13:09 86.00 86.00 86.00 86.00 10.2K
13:10 86.00 86.07 86.00 86.07 2.8K
13:11 86.04 86.10 86.04 86.10 0.3K
13:12 86.20 86.20 86.17 86.17 1.5K
13:13 86.15 86.16 86.14 86.14 0.1K
13:14 86.14 86.14 86.10 86.10 0.3K
13:15 86.10 86.10 86.04 86.05 0.8K
13:16 86.05 86.05 86.05 86.05 0.0K
13:17 86.05 86.05 86.04 86.04 2.1K
13:18 86.10 86.10 86.08 86.08 0.5K
13:19 86.08 86.10 86.08 86.10 0.5K
13:20 86.10 86.25 86.10 86.25 1.1K
13:21 86.27 86.27 86.23 86.23 0.2K
13:22 86.12 86.39 86.12 86.32 1.2K
13:23 86.17 86.17 86.16 86.17 0.4K
13:24 86.10 86.16 86.10 86.12 0.6K
13:25 86.12 86.12 86.08 86.08 4.3K
13:26 86.02 86.09 86.00 86.00 2.3K
13:27 86.00 86.08 86.00 86.01 4.6K
13:28 85.95 86.00 85.85 85.91 5.4K
13:29 85.91 85.91 85.85 85.85 0.7K
13:30 85.90 85.92 85.86 85.86 0.8K
13:31 85.85 85.85 85.75 85.77 5.1K
13:32 85.77 85.85 85.71 85.85 0.8K
13:33 85.83 85.85 85.77 85.85 0.9K
13:34 85.77 85.79 85.71 85.77 1.4K
13:35 85.77 85.91 85.70 85.91 3.3K
13:36 85.79 85.79 85.71 85.71 0.7K
13:37 85.79 85.93 85.72 85.93 3.6K
13:38 85.87 85.87 85.76 85.76 0.9K
13:39 85.85 85.85 85.72 85.80 0.6K
13:40 85.91 85.91 85.80 85.80 0.6K
13:41 85.82 85.82 85.03 85.12 106.4K
13:42 85.22 85.49 85.20 85.49 8.6K
13:43 85.49 85.75 85.49 85.55 8.3K
13:44 85.53 85.57 84.88 84.88 33.5K
13:45 85.07 85.07 84.97 84.97 5.4K
13:46 85.06 85.10 84.97 85.04 9.8K
13:47 84.92 85.21 84.92 85.21 4.6K
13:48 85.23 85.27 85.16 85.27 7.0K
13:49 85.15 85.19 85.05 85.05 9.4K
13:50 85.08 85.13 85.02 85.07 10.5K
13:51 85.05 85.16 85.04 85.04 5.4K
13:52 85.07 85.08 85.06 85.08 3.3K
13:53 85.10 85.17 85.10 85.17 1.5K
13:54 85.17 85.17 85.10 85.10 2.3K
13:55 85.11 85.13 85.08 85.12 1.0K
13:56 85.12 85.12 85.08 85.08 2.6K
13:57 85.08 85.12 85.08 85.10 2.9K
13:58 85.10 85.11 85.10 85.11 2.4K
13:59 85.10 85.20 85.10 85.11 1.7K
14:00 85.10 85.21 85.06 85.06 7.9K
14:01 85.05 85.10 85.05 85.10 6.2K
14:02 85.10 85.10 85.04 85.05 4.2K
14:03 85.05 85.07 85.00 85.00 5.5K
14:04 85.01 85.05 85.01 85.04 2.0K
14:05 85.04 85.26 85.04 85.20 10.4K
14:06 85.21 85.29 85.21 85.21 2.7K
14:07 85.21 85.21 85.05 85.05 2.7K
14:08 85.05 85.08 85.02 85.08 1.8K
14:09 85.02 85.10 85.02 85.02 3.7K
14:10 85.02 85.03 85.02 85.03 1.7K
14:11 85.06 85.06 85.01 85.01 2.8K
14:12 84.97 84.97 84.95 84.96 7.0K
14:13 85.03 85.03 85.03 85.03 0.0K
14:14 85.10 85.40 85.10 85.40 1.6K
14:15 85.50 85.85 85.50 85.85 3.8K
14:16 85.88 85.88 85.78 85.78 0.8K
14:17 85.78 85.78 85.61 85.67 1.2K
14:18 85.52 85.52 85.29 85.31 3.0K
14:19 85.26 85.31 85.26 85.31 0.4K
14:20 85.31 85.34 85.31 85.34 0.1K
14:21 85.40 85.50 85.35 85.35 0.6K
14:22 85.37 85.56 85.34 85.56 2.3K
14:23 85.42 85.52 85.17 85.17 12.7K
14:24 85.10 85.16 85.06 85.11 1.9K
14:25 85.10 85.13 85.07 85.07 0.4K
14:26 85.13 85.18 85.06 85.06 1.1K
14:27 85.05 85.05 85.05 85.05 0.1K
14:28 85.00 85.00 85.00 85.00 5.7K
14:29 85.00 85.04 84.99 85.04 1.6K
14:30 84.99 85.00 84.99 84.99 2.0K
14:31 85.00 85.00 84.99 85.00 1.2K
14:32 85.00 85.00 84.98 84.98 2.8K
14:33 85.00 85.00 85.00 85.00 2.5K
14:34 85.00 85.07 85.00 85.07 51.9K
14:35 85.23 85.23 85.06 85.07 40.7K
14:36 85.10 85.14 85.05 85.14 0.6K
14:37 85.07 85.07 85.00 85.02 3.5K
14:38 85.07 85.10 85.07 85.10 0.1K
14:39 85.10 85.10 85.10 85.10 1.3K
14:40 85.14 85.14 84.99 85.00 2.5K
14:41 85.02 85.10 84.99 84.99 1.2K
14:42 85.05 85.10 85.05 85.10 1.2K
14:43 85.03 85.12 85.02 85.02 1.6K
14:44 85.01 85.03 84.90 85.00 5.8K
14:45 85.05 85.10 85.05 85.10 0.0K
14:46 85.10 85.10 84.64 84.75 29.0K
14:47 84.75 84.90 84.75 84.82 1.7K
14:48 84.80 85.05 84.80 85.05 3.4K
14:49 85.00 85.05 84.96 85.05 0.2K
14:50 85.08 85.08 85.00 85.08 2.7K
14:51 85.00 85.00 84.97 84.97 0.7K
14:52 85.02 85.02 85.02 85.02 0.0K
14:53 84.97 84.97 84.97 84.97 0.6K
14:54 85.03 85.06 84.98 85.06 0.5K
14:55 85.08 85.08 85.00 85.00 1.1K
14:56 85.07 85.07 85.07 85.07 0.0K
14:57 85.07 85.07 85.07 85.07 0.3K
14:58 85.07 85.07 85.07 85.07 0.0K
15:00 85.00 85.00 84.97 84.97 2.1K
15:01 84.97 85.14 84.97 85.14 5.1K
15:02 85.07 85.10 85.00 85.10 0.5K
15:03 84.98 84.98 84.90 84.90 0.2K
15:04 84.76 84.76 84.12 84.12 25.1K
15:05 84.27 84.57 84.27 84.57 9.9K
15:06 84.60 84.60 84.20 84.35 20.7K
15:07 84.29 84.48 84.29 84.44 60.2K
15:08 84.48 84.48 83.80 83.94 50.7K
15:09 84.00 84.29 84.00 84.27 48.7K
15:10 84.13 84.13 83.98 84.03 52.7K
15:11 83.98 84.10 83.98 84.10 15.4K
15:12 84.10 84.11 84.00 84.00 4.8K
15:13 84.00 84.01 83.98 84.01 28.6K
15:14 84.10 84.10 83.99 83.99 21.2K
15:15 84.00 84.14 84.00 84.13 7.8K
15:16 84.13 84.14 84.00 84.00 10.4K
15:17 83.91 84.00 83.91 84.00 2.0K
15:18 84.00 84.08 84.00 84.00 2.2K
15:19 84.09 84.25 83.99 84.00 47.2K
15:20 84.00 84.04 83.89 83.89 13.0K
15:21 83.89 83.92 83.83 83.92 4.9K
15:22 83.99 83.99 83.94 83.98 1.3K
15:23 83.98 84.00 83.98 83.98 10.2K
15:24 84.00 84.00 83.91 83.91 16.9K
15:25 83.29 83.65 83.29 83.65 74.7K
15:26 83.75 83.93 83.61 83.93 12.4K
15:27 83.88 83.90 83.84 83.88 6.5K
15:28 83.88 83.94 83.87 83.88 9.8K
15:29 83.95 84.00 83.81 84.00 22.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし