Geojit Financial Services Ltd (GEOJ)

GEOJ
🏛️ インド →
78.15
最終更新: 2025-10-01
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 85.40 85.40 85.40 85.40 3.5K
09:15 85.30 85.39 85.05 85.05 21.3K
09:16 85.06 85.73 85.06 85.73 8.8K
09:17 85.65 85.90 85.65 85.90 9.8K
09:18 85.83 86.00 85.83 85.94 11.7K
09:19 85.93 85.93 85.76 85.76 4.1K
09:20 85.75 85.80 85.71 85.80 3.6K
09:21 85.87 85.87 85.69 85.69 1.2K
09:22 85.75 85.80 85.72 85.79 3.9K
09:23 85.80 85.86 85.79 85.81 3.5K
09:24 85.74 85.77 85.70 85.70 2.1K
09:25 85.57 85.66 85.50 85.61 4.4K
09:26 85.51 85.51 85.44 85.47 9.7K
09:27 85.51 85.51 85.32 85.32 11.6K
09:28 85.30 85.36 85.22 85.36 27.6K
09:29 85.35 85.43 85.34 85.40 2.3K
09:30 85.37 85.56 85.37 85.48 1.1K
09:31 85.51 85.67 85.51 85.67 0.7K
09:32 85.74 85.75 85.70 85.71 1.6K
09:33 85.71 85.71 85.71 85.71 0.5K
09:34 85.71 85.88 85.71 85.88 10.0K
09:35 85.82 85.84 85.78 85.84 2.9K
09:36 85.81 85.84 85.81 85.84 0.9K
09:37 85.84 85.85 85.82 85.82 0.1K
09:38 85.83 85.86 85.83 85.86 1.6K
09:39 85.86 86.13 85.86 86.13 14.9K
09:40 86.22 86.42 86.22 86.34 16.9K
09:41 86.31 86.35 86.05 86.05 10.4K
09:42 86.05 86.06 85.87 85.93 8.2K
09:43 85.94 85.98 85.67 85.70 18.6K
09:44 85.70 85.89 85.70 85.89 6.1K
09:45 85.89 85.89 85.80 85.84 1.0K
09:46 85.90 85.90 85.84 85.84 0.2K
09:47 85.86 85.86 85.86 85.86 0.1K
09:48 85.91 85.91 85.91 85.91 0.2K
09:49 85.94 85.98 85.90 85.90 3.3K
09:50 85.85 85.95 85.85 85.87 13.9K
09:51 85.83 85.89 85.83 85.89 3.0K
09:52 85.82 85.90 85.79 85.89 5.5K
09:53 85.89 85.89 85.86 85.86 0.3K
09:54 85.86 85.90 85.83 85.87 9.6K
09:55 85.84 85.96 85.83 85.96 0.5K
09:56 86.00 86.03 85.92 85.92 2.8K
09:57 85.95 85.95 85.92 85.92 0.3K
09:58 85.92 86.01 85.92 86.01 1.0K
09:59 86.09 86.09 86.04 86.09 1.5K
10:00 86.14 86.14 86.10 86.10 0.0K
10:01 86.05 86.05 85.94 86.01 8.3K
10:02 85.99 86.09 85.99 86.09 0.7K
10:03 86.15 86.18 85.99 86.14 8.0K
10:04 86.12 86.15 86.09 86.09 5.1K
10:05 86.19 86.21 86.08 86.21 13.3K
10:06 86.26 86.43 86.24 86.42 3.6K
10:07 86.44 86.44 86.30 86.33 6.9K
10:08 86.33 86.40 86.04 86.04 3.1K
10:09 86.15 86.17 86.15 86.17 0.5K
10:10 86.19 86.19 86.00 86.00 1.9K
10:11 85.99 86.03 85.98 85.98 9.2K
10:12 85.95 85.98 85.95 85.96 0.3K
10:13 85.95 85.95 85.92 85.92 2.1K
10:14 85.92 85.98 85.92 85.96 2.8K
10:15 86.01 86.01 85.93 85.93 10.8K
10:16 85.93 85.95 85.90 85.95 1.8K
10:17 85.95 85.95 85.95 85.95 0.1K
10:18 85.99 85.99 85.94 85.94 0.4K
10:19 85.94 85.97 85.94 85.97 0.4K
10:20 86.00 86.00 85.95 85.95 1.1K
10:21 85.95 85.95 85.93 85.93 1.1K
10:22 85.93 85.93 85.90 85.90 0.3K
10:23 85.90 85.93 85.90 85.93 0.1K
10:24 85.94 85.98 85.93 85.94 0.9K
10:25 85.94 85.97 85.94 85.94 0.2K
10:26 85.94 85.98 85.94 85.98 0.1K
10:27 85.97 85.97 85.93 85.93 0.6K
10:28 85.93 85.93 85.92 85.92 0.0K
10:29 85.92 85.96 85.92 85.92 0.2K
10:30 85.93 85.93 85.88 85.89 3.5K
10:31 85.98 85.98 85.93 85.96 4.1K
10:32 85.97 85.97 85.94 85.94 1.5K
10:33 85.94 85.95 85.94 85.95 3.1K
10:34 85.99 85.99 85.95 85.95 1.5K
10:35 85.94 85.94 85.90 85.90 1.5K
10:36 85.90 85.90 85.90 85.90 0.3K
10:37 85.90 85.93 85.90 85.91 0.1K
10:38 85.90 85.90 85.90 85.90 0.1K
10:39 85.92 85.92 85.91 85.91 0.2K
10:40 85.91 85.95 85.91 85.95 0.2K
10:41 85.91 85.94 85.91 85.94 0.1K
10:42 85.94 85.94 85.92 85.92 0.0K
10:43 85.94 85.98 85.94 85.96 13.3K
10:44 85.98 85.98 85.94 85.94 3.2K
10:45 85.94 85.94 85.85 85.90 1.9K
10:46 85.93 85.94 85.90 85.90 0.1K
10:47 85.93 85.93 85.82 85.82 1.9K
10:48 85.82 85.82 85.80 85.80 2.4K
10:49 85.80 85.80 85.80 85.80 0.7K
10:50 85.80 85.80 85.80 85.80 0.2K
10:51 85.77 85.79 85.72 85.72 0.8K
10:52 85.67 85.79 85.66 85.76 16.8K
10:53 85.72 85.72 85.72 85.72 2.2K
10:54 85.73 85.73 85.72 85.72 0.0K
10:55 85.69 85.69 85.66 85.66 0.9K
10:56 85.73 85.73 85.67 85.72 0.5K
10:57 85.72 85.72 85.72 85.72 0.9K
10:58 85.69 85.75 85.69 85.75 0.5K
10:59 85.75 85.79 85.74 85.74 0.3K
11:00 85.79 85.80 85.77 85.77 1.8K
11:01 85.78 85.80 85.78 85.80 0.2K
11:02 85.82 85.82 85.73 85.73 0.7K
11:03 85.73 85.73 85.73 85.73 0.0K
11:04 85.73 85.75 85.73 85.75 0.2K
11:05 85.72 85.72 85.72 85.72 0.2K
11:06 85.83 85.83 85.74 85.74 1.4K
11:07 85.76 85.77 85.75 85.75 0.1K
11:08 85.75 85.79 85.75 85.75 0.3K
11:09 85.81 85.81 85.81 85.81 0.1K
11:10 85.77 85.77 85.67 85.67 2.4K
11:11 85.67 85.75 85.67 85.68 0.8K
11:12 85.68 85.68 85.68 85.68 0.2K
11:13 85.68 85.68 85.66 85.67 2.1K
11:14 85.66 85.67 85.66 85.67 0.7K
11:15 85.67 85.67 85.67 85.67 0.1K
11:16 85.67 85.68 85.61 85.61 0.9K
11:17 85.61 85.63 85.61 85.63 0.2K
11:18 85.60 85.60 85.50 85.50 8.4K
11:19 85.50 85.50 85.50 85.50 0.2K
11:20 85.56 85.61 85.56 85.61 0.8K
11:21 85.55 85.63 85.55 85.63 0.0K
11:22 85.60 85.60 85.60 85.60 0.1K
11:23 85.59 85.61 85.59 85.61 0.0K
11:24 85.60 85.60 85.60 85.60 1.6K
11:25 85.67 85.67 85.67 85.67 15.8K
11:26 85.67 85.67 85.67 85.67 0.8K
11:27 85.63 85.66 85.63 85.64 0.9K
11:28 85.55 85.55 85.55 85.55 5.9K
11:29 85.56 85.56 85.55 85.55 0.1K
11:30 85.57 85.60 85.54 85.56 2.6K
11:31 85.50 85.54 85.50 85.54 3.0K
11:32 85.55 85.64 85.55 85.61 6.0K
11:33 85.70 85.70 85.61 85.67 0.3K
11:34 85.68 85.70 85.60 85.62 23.9K
11:35 85.61 85.70 85.61 85.69 5.9K
11:36 85.74 85.97 85.73 85.96 3.7K
11:37 86.05 86.05 85.85 86.05 6.0K
11:38 86.03 86.15 86.02 86.09 1.8K
11:39 85.87 85.89 85.70 85.89 16.8K
11:40 85.89 85.90 85.73 85.75 3.4K
11:41 85.77 85.77 85.73 85.73 0.1K
11:44 85.79 85.79 85.78 85.78 0.1K
11:45 85.78 85.85 85.75 85.84 6.7K
11:46 85.77 85.77 85.77 85.77 0.3K
11:47 85.83 85.83 85.80 85.80 0.1K
11:48 85.86 85.86 85.77 85.80 1.4K
11:49 85.77 85.80 85.77 85.77 0.1K
11:50 85.77 85.82 85.73 85.82 6.5K
11:51 85.82 85.82 85.76 85.76 0.5K
11:53 85.76 85.76 85.73 85.75 1.4K
11:54 85.73 85.73 85.73 85.73 0.6K
11:57 85.73 85.75 85.73 85.75 3.4K
11:58 85.75 85.78 85.75 85.78 3.1K
11:59 85.75 85.75 85.75 85.75 0.5K
12:00 85.80 85.84 85.78 85.84 0.6K
12:02 85.84 85.84 85.84 85.84 0.2K
12:03 85.82 85.82 85.82 85.82 2.1K
12:04 85.82 85.82 85.82 85.82 0.1K
12:05 85.77 85.77 85.75 85.75 0.8K
12:06 85.76 85.76 85.73 85.76 4.9K
12:07 85.86 86.30 85.86 86.25 11.6K
12:08 86.33 86.44 86.33 86.40 4.5K
12:09 86.39 86.45 86.39 86.45 4.0K
12:10 86.43 86.54 86.39 86.51 14.7K
12:11 86.54 87.18 86.53 87.12 67.1K
12:12 87.15 87.40 87.07 87.39 56.6K
12:13 87.50 87.60 87.15 87.38 89.4K
12:14 87.41 87.56 87.27 87.32 34.3K
12:15 87.31 87.38 87.27 87.31 6.1K
12:16 87.35 87.35 86.83 86.83 26.4K
12:17 86.80 86.80 86.65 86.75 6.1K
12:18 86.82 86.82 86.44 86.65 23.8K
12:19 86.61 86.63 86.50 86.63 3.8K
12:20 86.64 86.68 86.56 86.56 5.2K
12:21 86.63 86.79 86.63 86.79 3.6K
12:22 86.85 86.96 86.70 86.96 17.5K
12:23 87.08 87.40 87.08 87.35 10.8K
12:24 87.25 87.33 87.16 87.16 17.2K
12:25 87.19 87.22 86.97 87.22 14.4K
12:26 87.24 87.39 87.24 87.26 4.7K
12:27 87.25 87.25 87.06 87.09 6.2K
12:28 87.01 87.07 86.88 87.00 6.2K
12:29 87.00 87.00 86.89 86.99 5.0K
12:30 87.04 87.21 86.96 87.21 16.0K
12:31 87.12 87.14 86.71 86.76 27.9K
12:32 86.65 86.66 86.23 86.55 32.4K
12:33 86.55 86.65 86.19 86.19 11.6K
12:34 86.18 86.25 86.00 86.07 18.6K
12:35 86.04 86.16 85.98 86.15 5.3K
12:36 86.11 86.18 86.07 86.18 8.6K
12:37 86.22 86.32 86.22 86.31 7.5K
12:38 86.46 86.52 86.35 86.42 16.9K
12:39 86.40 86.45 86.40 86.45 3.8K
12:40 86.44 86.62 86.44 86.62 0.6K
12:41 86.61 86.70 86.48 86.48 9.8K
12:42 86.45 86.59 86.45 86.59 11.2K
12:43 86.65 86.71 86.64 86.65 1.6K
12:44 86.64 86.64 86.60 86.64 2.2K
12:46 86.62 86.65 86.38 86.45 12.1K
12:47 86.51 86.62 86.51 86.55 5.5K
12:48 86.54 86.54 86.35 86.51 6.6K
12:49 86.49 86.49 86.37 86.47 6.6K
12:50 86.43 86.50 86.39 86.50 3.6K
12:51 86.49 86.49 86.32 86.32 4.9K
12:52 86.23 86.26 86.23 86.26 4.1K
12:53 86.20 86.75 86.20 86.75 8.9K
12:54 86.75 87.00 86.75 87.00 9.5K
12:55 87.01 87.30 87.01 87.30 36.0K
12:56 87.31 87.60 87.31 87.60 57.7K
12:57 87.60 87.60 87.46 87.46 4.3K
12:58 87.46 87.49 86.90 87.11 24.0K
12:59 87.16 87.16 87.00 87.05 6.7K
13:00 87.12 87.12 87.12 87.12 0.2K
13:01 87.05 87.05 86.93 86.93 1.7K
13:02 87.00 87.00 86.94 86.94 0.9K
13:03 86.95 86.95 86.38 86.38 10.3K
13:04 86.47 86.50 86.39 86.50 6.6K
13:05 86.50 86.60 86.47 86.60 2.9K
13:06 86.62 86.69 86.61 86.61 14.5K
13:07 86.67 86.74 86.67 86.74 0.5K
13:08 86.58 86.65 86.53 86.61 27.0K
13:09 86.61 86.61 86.61 86.61 0.1K
13:10 86.61 86.61 86.61 86.61 0.0K
13:11 86.40 86.43 86.24 86.24 18.4K
13:12 86.26 86.34 86.26 86.34 3.6K
13:13 86.35 86.35 86.31 86.32 1.7K
13:14 86.32 86.35 86.27 86.35 12.4K
13:15 86.32 86.37 86.32 86.37 0.4K
13:16 86.43 86.43 86.30 86.32 3.3K
13:17 86.33 86.35 86.23 86.23 8.9K
13:18 86.23 86.24 86.12 86.12 5.7K
13:19 86.12 86.19 86.08 86.13 3.5K
13:20 86.06 86.27 86.02 86.27 19.0K
13:21 86.26 86.26 86.10 86.10 13.4K
13:22 86.14 86.14 86.05 86.05 6.0K
13:23 86.07 86.08 86.01 86.01 2.5K
13:24 86.06 86.11 86.01 86.02 8.7K
13:25 86.03 86.06 86.00 86.00 1.9K
13:26 86.02 86.03 86.00 86.03 2.2K
13:27 86.03 86.03 85.99 86.01 3.1K
13:28 86.01 86.05 86.00 86.00 0.8K
13:29 86.00 86.01 86.00 86.00 0.8K
13:30 86.00 86.04 85.97 86.01 9.2K
13:31 86.06 86.14 86.06 86.14 0.5K
13:32 86.20 86.20 86.20 86.20 0.2K
13:33 86.24 86.24 86.24 86.24 0.3K
13:34 86.31 86.31 86.31 86.31 0.2K
13:35 86.29 86.29 86.03 86.03 2.7K
13:36 86.00 86.00 86.00 86.00 4.4K
13:37 86.05 86.14 86.05 86.10 1.5K
13:38 86.15 86.20 86.11 86.20 6.3K
13:39 86.20 86.20 86.15 86.15 1.6K
13:40 86.20 86.20 86.15 86.15 5.4K
13:41 86.15 86.43 86.15 86.43 5.0K
13:42 86.44 86.44 86.41 86.41 0.3K
13:43 86.41 86.51 86.40 86.51 5.7K
13:44 86.51 86.60 86.51 86.58 3.4K
13:45 86.58 86.61 86.54 86.61 1.3K
13:46 86.68 86.68 86.43 86.43 12.6K
13:47 86.34 86.37 86.34 86.34 1.6K
13:48 86.31 86.34 86.31 86.34 0.1K
13:49 86.42 86.42 86.42 86.42 3.1K
13:50 86.55 86.55 86.35 86.35 11.7K
13:51 86.26 86.40 86.26 86.40 1.1K
13:53 86.49 86.49 86.49 86.49 0.1K
13:54 86.48 86.48 86.35 86.35 17.9K
13:55 86.22 86.31 86.11 86.31 14.8K
13:56 86.31 86.31 86.25 86.25 6.3K
13:57 86.32 86.32 86.11 86.12 7.0K
13:58 86.17 86.25 86.06 86.12 2.9K
13:59 86.02 86.10 86.02 86.10 19.8K
14:00 86.10 86.24 86.10 86.12 0.5K
14:01 86.12 86.16 86.03 86.03 6.1K
14:02 86.09 86.09 86.00 86.03 9.1K
14:03 86.08 86.08 86.08 86.08 0.1K
14:04 86.16 86.16 86.03 86.05 3.8K
14:05 86.09 86.09 86.00 86.00 9.5K
14:06 86.01 86.07 86.00 86.07 7.7K
14:07 86.09 86.09 86.07 86.07 0.1K
14:08 86.12 86.14 86.03 86.14 6.1K
14:10 86.09 86.09 86.06 86.08 4.5K
14:11 86.14 86.16 86.14 86.16 1.1K
14:12 86.16 86.19 86.16 86.16 0.4K
14:13 86.16 86.16 86.01 86.15 2.5K
14:14 86.16 86.16 86.10 86.10 0.6K
14:15 86.10 86.13 86.02 86.10 2.6K
14:16 86.12 86.19 86.12 86.15 7.7K
14:17 86.18 86.18 86.15 86.15 0.7K
14:18 86.15 86.15 86.06 86.06 1.6K
14:19 86.05 86.10 86.05 86.10 6.7K
14:20 86.10 86.14 86.05 86.14 13.2K
14:21 86.06 86.06 86.05 86.05 3.0K
14:22 86.08 86.12 86.07 86.07 2.0K
14:23 86.00 86.00 86.00 86.00 5.5K
14:24 86.11 86.11 86.11 86.11 0.0K
14:25 86.11 86.11 86.07 86.07 8.3K
14:26 86.10 86.10 86.08 86.08 1.0K
14:27 86.05 86.09 86.00 86.09 5.5K
14:28 86.10 86.10 86.05 86.05 4.7K
14:29 86.09 86.09 86.05 86.05 0.3K
14:30 86.06 86.09 86.02 86.02 3.1K
14:31 86.02 86.13 86.00 86.11 10.0K
14:32 86.05 86.15 86.05 86.15 1.3K
14:33 86.09 86.14 86.09 86.14 1.5K
14:34 86.14 86.14 86.11 86.11 0.2K
14:35 86.11 86.25 86.11 86.17 2.8K
14:36 86.11 86.23 86.04 86.06 8.2K
14:37 86.11 86.16 86.10 86.10 7.7K
14:38 86.14 86.19 86.14 86.19 0.6K
14:39 86.14 86.14 86.05 86.10 4.0K
14:40 86.13 86.13 86.07 86.12 4.4K
14:41 86.10 86.13 86.10 86.13 6.1K
14:42 86.13 86.13 86.03 86.03 4.0K
14:43 86.03 86.03 86.01 86.01 5.3K
14:44 86.02 86.02 86.01 86.01 7.5K
14:45 86.06 86.06 85.98 86.06 1.7K
14:46 86.06 86.06 86.06 86.06 1.9K
14:47 86.06 86.11 86.05 86.11 4.0K
14:48 86.07 86.07 86.00 86.00 6.8K
14:49 86.09 86.12 86.06 86.12 11.5K
14:50 86.07 86.07 86.03 86.03 4.7K
14:51 86.03 86.03 86.03 86.03 4.2K
14:52 86.03 86.03 86.02 86.03 5.2K
14:53 86.03 86.04 85.97 86.04 8.4K
14:54 86.03 86.04 86.03 86.03 2.3K
14:55 86.03 86.11 86.03 86.11 3.4K
14:56 86.11 86.11 85.98 86.09 4.9K
14:57 86.12 86.12 86.07 86.08 28.7K
14:58 85.93 86.12 85.93 86.12 6.0K
14:59 86.12 86.12 86.08 86.08 2.8K
15:00 86.09 86.21 85.96 86.21 37.7K
15:01 86.11 86.13 86.11 86.11 9.6K
15:02 86.09 86.10 86.03 86.10 6.0K
15:03 86.04 86.11 86.04 86.11 4.3K
15:04 86.10 86.11 86.03 86.03 4.1K
15:05 86.03 86.05 86.00 86.03 10.9K
15:06 86.04 86.16 85.98 86.04 11.1K
15:07 86.01 86.07 85.95 86.07 10.5K
15:08 86.03 86.04 85.95 85.98 16.4K
15:09 85.99 86.03 85.95 85.95 19.6K
15:10 86.04 86.04 85.90 85.98 17.6K
15:11 85.92 86.03 85.92 86.03 11.8K
15:12 86.04 86.08 85.95 85.98 13.9K
15:13 85.95 85.95 85.82 85.82 39.2K
15:14 85.88 85.88 85.70 85.70 22.9K
15:15 85.80 85.81 85.71 85.71 22.5K
15:16 85.75 85.82 85.71 85.71 10.1K
15:17 85.71 85.72 85.61 85.63 43.0K
15:18 85.61 85.62 85.52 85.62 22.5K
15:19 85.63 85.68 85.52 85.60 14.8K
15:20 85.54 85.66 85.51 85.63 33.5K
15:21 85.58 85.74 85.50 85.71 33.2K
15:22 85.70 85.70 85.56 85.64 13.1K
15:23 85.65 85.65 85.45 85.54 31.5K
15:24 85.55 85.55 85.45 85.46 25.5K
15:25 85.46 85.60 85.46 85.60 29.1K
15:26 85.38 85.58 85.32 85.47 38.0K
15:27 85.29 85.57 85.25 85.40 25.1K
15:28 85.53 85.72 85.40 85.72 16.9K
15:29 85.80 85.90 85.72 85.72 53.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし