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
09:08 91.58 91.58 91.58 91.58 9.7K
09:15 91.78 92.48 91.60 92.48 100.3K
09:16 92.33 92.56 91.92 91.92 48.2K
09:17 91.75 92.40 91.62 92.40 62.0K
09:18 92.34 92.34 92.20 92.20 61.2K
09:19 92.20 92.45 92.09 92.16 54.7K
09:20 92.10 92.10 91.88 91.88 30.1K
09:21 91.74 91.74 91.60 91.61 50.4K
09:22 91.53 91.53 91.10 91.15 64.2K
09:23 91.05 91.05 90.43 90.43 57.2K
09:24 90.36 90.36 90.08 90.08 58.6K
09:25 89.94 89.95 89.86 89.94 29.6K
09:26 89.93 89.98 89.89 89.97 47.1K
09:27 89.93 90.04 89.80 89.89 47.3K
09:28 89.91 89.95 89.87 89.87 12.4K
09:29 89.88 89.93 89.87 89.90 15.9K
09:30 89.94 89.97 89.69 89.69 33.8K
09:31 89.59 89.70 89.59 89.69 11.6K
09:32 89.65 89.71 89.55 89.60 11.2K
09:33 89.60 90.30 89.60 90.03 16.1K
09:34 90.21 90.22 90.06 90.22 60.4K
09:35 90.06 90.17 89.94 90.07 31.1K
09:36 90.06 90.42 90.06 90.38 11.1K
09:37 90.52 90.52 90.34 90.43 5.5K
09:38 90.35 90.35 90.06 90.12 7.8K
09:39 90.23 90.37 90.15 90.15 6.7K
09:40 90.05 90.27 90.05 90.27 27.3K
09:41 90.14 90.19 90.06 90.06 13.4K
09:42 90.22 90.24 90.15 90.24 2.2K
09:43 90.14 90.23 90.14 90.23 0.3K
09:44 90.32 90.33 90.21 90.33 4.1K
09:45 90.33 90.33 90.06 90.14 25.7K
09:46 90.13 90.15 90.00 90.00 1.7K
09:47 90.00 90.13 90.00 90.06 10.6K
09:48 90.05 90.05 90.00 90.00 2.0K
09:49 90.07 90.07 90.00 90.02 2.9K
09:50 89.96 90.03 89.96 89.98 7.3K
09:51 89.96 90.09 89.96 90.09 2.3K
09:52 90.03 90.04 90.02 90.03 16.4K
09:53 90.11 90.13 90.00 90.00 5.1K
09:54 90.01 90.03 90.00 90.03 5.1K
09:55 90.03 90.10 89.91 90.00 7.0K
09:56 90.00 90.04 90.00 90.00 2.3K
09:57 90.00 90.00 90.00 90.00 1.2K
09:58 90.00 90.00 89.90 89.95 14.4K
09:59 89.95 89.95 89.83 89.83 2.8K
10:00 89.91 89.95 89.89 89.89 0.4K
10:01 89.91 90.09 89.91 90.04 13.8K
10:02 90.04 90.44 90.04 90.44 4.2K
10:03 90.42 90.90 90.42 90.90 3.6K
10:04 91.00 91.00 90.80 90.89 17.9K
10:05 90.86 90.86 90.85 90.86 4.6K
10:06 90.80 90.85 90.78 90.84 6.4K
10:07 90.78 90.90 90.78 90.88 8.8K
10:08 90.86 90.98 90.86 90.98 4.7K
10:09 91.13 91.13 90.80 90.88 53.0K
10:10 90.79 91.00 90.79 91.00 3.8K
10:11 91.00 91.00 90.90 90.99 0.4K
10:12 90.99 90.99 90.96 90.98 2.6K
10:13 91.00 91.03 90.97 91.00 21.5K
10:14 91.00 91.00 90.92 90.92 1.1K
10:15 90.96 90.99 90.96 90.99 3.0K
10:16 91.04 91.04 91.00 91.00 4.7K
10:17 90.94 90.95 90.82 90.89 12.6K
10:18 90.89 90.93 90.89 90.93 0.7K
10:19 90.93 91.00 90.93 90.95 1.6K
10:20 90.90 90.90 90.74 90.74 1.2K
10:21 90.62 90.62 90.39 90.46 10.0K
10:22 90.46 90.46 90.21 90.40 7.7K
10:23 90.36 90.36 90.11 90.12 6.1K
10:24 90.18 90.18 90.03 90.04 14.8K
10:25 90.03 90.03 90.00 90.03 4.5K
10:26 90.03 90.09 90.00 90.09 0.7K
10:27 90.03 90.09 90.02 90.09 2.1K
10:28 90.08 90.19 90.05 90.05 13.8K
10:29 90.10 90.10 90.02 90.02 20.4K
10:30 90.02 90.10 90.00 90.10 3.0K
10:31 90.04 90.09 90.01 90.01 2.5K
10:32 90.07 90.07 89.92 89.99 7.4K
10:33 89.99 90.04 89.98 89.98 0.9K
10:34 89.98 90.09 89.95 90.05 2.0K
10:35 89.98 90.01 89.95 89.95 9.2K
10:36 90.04 90.05 89.97 89.98 8.0K
10:37 89.86 89.90 89.86 89.88 30.5K
10:38 89.85 89.85 89.50 89.56 15.4K
10:39 89.68 89.79 89.64 89.72 1.2K
10:40 89.69 89.72 89.59 89.62 3.0K
10:41 89.60 89.66 89.54 89.62 4.6K
10:42 89.62 89.62 89.51 89.58 7.1K
10:43 89.58 89.64 89.55 89.61 3.3K
10:44 89.60 89.64 89.58 89.58 4.4K
10:45 89.55 89.61 89.50 89.51 10.5K
10:46 89.49 89.51 89.41 89.46 6.4K
10:47 89.46 89.46 89.38 89.40 3.7K
10:48 89.35 89.37 89.22 89.26 24.8K
10:49 89.24 89.24 89.15 89.17 4.8K
10:50 89.14 89.29 89.14 89.14 10.8K
10:51 89.11 89.11 89.01 89.10 16.7K
10:52 89.15 89.25 89.14 89.20 3.9K
10:53 89.21 89.25 89.10 89.20 24.4K
10:54 89.15 89.16 89.06 89.10 9.5K
10:55 89.12 89.12 88.91 88.99 23.7K
10:56 88.91 88.96 88.90 88.93 3.9K
10:57 88.93 89.05 88.91 88.91 19.0K
10:58 88.90 88.95 88.81 88.81 5.5K
10:59 88.86 88.86 88.75 88.75 7.9K
11:00 88.71 88.80 88.71 88.80 5.8K
11:01 88.80 88.80 88.76 88.77 6.4K
11:02 88.77 88.77 88.67 88.74 6.5K
11:03 88.72 88.74 88.66 88.66 0.8K
11:04 88.65 88.70 88.55 88.60 12.4K
11:05 88.60 88.60 88.55 88.58 2.0K
11:06 88.59 88.82 88.50 88.82 26.0K
11:07 88.94 89.08 88.94 89.03 31.2K
11:08 89.08 89.08 89.03 89.07 7.2K
11:09 89.03 89.07 89.03 89.07 2.2K
11:10 89.06 89.08 89.03 89.07 8.3K
11:11 89.10 89.10 89.07 89.10 2.3K
11:12 89.14 89.18 88.98 89.08 24.7K
11:13 88.99 89.08 88.99 89.07 1.8K
11:14 89.07 89.14 89.07 89.13 4.1K
11:15 89.10 89.10 88.95 88.98 6.4K
11:16 88.98 88.98 88.86 88.86 1.6K
11:17 88.81 88.81 88.58 88.70 6.8K
11:18 88.70 88.70 88.60 88.60 2.5K
11:19 88.51 88.55 88.50 88.51 6.1K
11:20 88.62 88.70 88.62 88.70 9.1K
11:21 88.70 88.70 88.55 88.60 5.1K
11:22 88.55 88.60 88.50 88.60 7.1K
11:23 88.59 88.59 88.51 88.59 3.2K
11:24 88.56 88.57 88.50 88.50 8.5K
11:25 88.61 88.64 88.60 88.64 1.6K
11:26 88.64 88.67 88.59 88.59 3.2K
11:27 88.61 88.61 88.50 88.50 8.7K
11:28 88.51 88.55 88.51 88.55 0.6K
11:29 88.61 88.61 88.54 88.54 1.7K
11:30 88.50 88.55 88.50 88.54 7.3K
11:31 88.55 88.69 88.55 88.65 2.2K
11:32 88.63 88.63 88.55 88.60 5.4K
11:33 88.56 88.59 88.55 88.56 4.1K
11:34 88.59 88.59 88.50 88.50 5.4K
11:35 88.60 88.64 88.50 88.50 3.0K
11:36 88.50 88.55 88.50 88.50 3.3K
11:37 88.55 88.69 88.50 88.58 7.0K
11:38 88.50 88.52 88.44 88.44 4.6K
11:39 88.51 88.51 88.40 88.40 3.2K
11:40 88.43 88.43 88.35 88.35 5.1K
11:41 88.35 88.38 88.26 88.30 4.0K
11:42 88.29 88.30 88.20 88.24 4.9K
11:43 88.27 88.37 88.21 88.37 6.0K
11:44 88.35 88.60 88.35 88.39 4.5K
11:45 88.35 88.46 88.35 88.46 4.6K
11:46 88.46 88.46 88.35 88.35 3.5K
11:47 88.35 88.35 88.22 88.26 4.5K
11:48 88.26 88.41 88.16 88.16 5.6K
11:49 88.14 88.32 88.14 88.30 6.5K
11:50 88.37 88.40 88.32 88.32 4.5K
11:51 88.32 88.37 88.20 88.20 9.8K
11:52 88.20 88.20 88.13 88.20 11.9K
11:53 88.32 88.68 88.32 88.68 6.8K
11:54 88.70 88.75 88.58 88.75 7.2K
11:55 88.78 88.94 88.76 88.85 8.3K
11:56 88.88 89.19 88.88 89.19 16.0K
11:57 89.10 89.29 89.01 89.29 4.9K
11:58 89.23 89.36 89.23 89.23 2.2K
11:59 89.23 89.33 89.23 89.25 1.5K
12:00 89.23 89.23 89.13 89.20 0.8K
12:01 89.20 89.24 89.05 89.17 2.7K
12:02 89.11 89.15 89.08 89.12 6.6K
12:03 89.01 89.11 89.01 89.04 4.7K
12:04 89.04 89.09 89.00 89.09 1.4K
12:05 89.09 89.09 89.01 89.01 0.7K
12:06 89.00 89.09 89.00 89.09 1.8K
12:07 89.09 89.16 89.09 89.16 25.7K
12:08 89.17 89.17 89.05 89.05 1.7K
12:09 89.07 89.07 89.00 89.00 0.6K
12:10 88.99 88.99 88.91 88.96 1.4K
12:11 88.96 89.01 88.96 89.01 2.3K
12:12 89.12 89.13 89.12 89.13 1.4K
12:13 89.07 89.12 89.07 89.11 0.3K
12:14 89.04 89.09 88.98 88.98 1.2K
12:15 89.01 89.01 88.96 88.98 0.3K
12:16 88.98 89.10 88.98 89.10 1.7K
12:17 89.13 89.13 89.05 89.05 2.3K
12:18 89.06 89.06 89.05 89.05 1.3K
12:19 89.05 89.05 89.05 89.05 0.2K
12:20 89.04 89.04 88.97 88.97 0.8K
12:22 88.97 89.02 88.97 89.02 1.2K
12:24 89.05 89.05 89.00 89.00 0.1K
12:25 89.04 89.04 89.00 89.00 1.6K
12:26 89.13 89.13 89.11 89.11 12.8K
12:27 89.15 89.24 89.15 89.24 23.8K
12:28 89.24 89.29 89.24 89.29 7.8K
12:29 89.29 89.29 89.14 89.14 5.7K
12:30 89.15 89.21 89.15 89.21 7.2K
12:31 89.21 89.30 89.20 89.30 4.6K
12:32 89.20 89.20 89.20 89.20 0.0K
12:33 89.20 89.20 89.17 89.17 5.0K
12:34 89.08 89.08 89.08 89.08 0.2K
12:35 89.20 89.20 89.19 89.20 1.7K
12:36 89.07 89.07 89.06 89.06 0.5K
12:37 89.12 89.12 89.12 89.12 0.1K
12:38 89.04 89.08 89.01 89.01 6.2K
12:39 89.01 89.04 88.93 89.02 0.3K
12:40 89.00 89.02 89.00 89.00 0.3K
12:41 89.00 89.08 89.00 89.04 0.2K
12:42 88.93 88.93 88.93 88.93 0.5K
12:43 89.00 89.01 89.00 89.00 0.5K
12:44 88.90 88.90 88.90 88.90 5.4K
12:45 88.90 88.90 88.90 88.90 0.6K
12:46 88.90 89.04 88.90 89.04 1.4K
12:47 89.07 89.07 89.01 89.01 1.6K
12:48 89.01 89.01 88.91 88.91 1.0K
12:49 88.90 89.00 88.90 89.00 11.5K
12:50 89.00 89.00 88.99 88.99 0.2K
12:51 88.92 89.00 88.92 89.00 0.3K
12:52 89.00 89.00 88.92 89.00 0.2K
12:53 89.00 89.00 89.00 89.00 0.1K
12:54 89.00 89.00 89.00 89.00 1.0K
12:55 89.00 89.00 88.94 88.94 0.0K
12:56 89.00 89.00 88.73 88.75 15.4K
12:57 88.73 88.73 88.73 88.73 0.0K
12:58 88.73 88.88 88.73 88.88 2.9K
12:59 88.88 88.89 88.88 88.89 0.7K
13:00 88.85 88.89 88.85 88.85 2.1K
13:01 88.94 88.94 88.94 88.94 0.0K
13:02 88.94 89.00 88.86 89.00 2.1K
13:03 88.92 88.98 88.92 88.98 1.1K
13:04 88.98 88.98 88.89 88.89 0.3K
13:05 88.90 88.94 88.90 88.94 3.5K
13:06 88.92 88.92 88.92 88.92 0.2K
13:07 88.92 88.93 88.85 88.85 1.1K
13:08 88.85 88.92 88.85 88.92 0.0K
13:09 88.92 88.92 88.92 88.92 0.8K
13:10 88.93 88.96 88.93 88.96 0.2K
13:11 88.90 88.96 88.90 88.96 0.3K
13:12 88.88 88.90 88.85 88.89 1.6K
13:13 88.89 88.89 88.83 88.84 1.4K
13:14 88.84 88.88 88.83 88.83 1.4K
13:15 88.92 88.92 88.86 88.91 0.2K
13:16 88.91 88.91 88.79 88.79 1.3K
13:17 88.85 88.88 88.85 88.88 0.7K
13:18 88.88 88.94 88.88 88.94 1.9K
13:19 88.85 88.91 88.85 88.91 0.4K
13:20 88.83 88.84 88.75 88.84 4.0K
13:21 88.84 88.84 88.84 88.84 0.0K
13:22 88.84 88.88 88.84 88.88 0.1K
13:24 88.81 88.91 88.81 88.91 0.1K
13:25 88.91 88.91 88.91 88.91 0.1K
13:26 88.92 89.03 88.92 89.03 1.5K
13:27 89.17 89.17 89.00 89.00 2.7K
13:28 89.08 89.08 89.00 89.00 1.4K
13:29 89.04 89.04 89.04 89.04 0.1K
13:30 89.09 89.09 88.97 88.97 0.9K
13:31 88.97 89.02 88.97 89.02 2.5K
13:32 89.01 89.01 89.00 89.00 0.2K
13:33 89.01 89.01 89.00 89.01 2.7K
13:34 89.00 89.00 88.95 88.95 0.5K
13:35 89.00 89.00 88.93 88.93 0.6K
13:36 88.99 88.99 88.99 88.99 1.0K
13:37 88.90 88.90 88.90 88.90 0.6K
13:38 88.90 88.90 88.90 88.90 0.2K
13:39 88.97 88.97 88.90 88.90 0.2K
13:40 88.90 88.96 88.90 88.90 0.5K
13:41 88.99 88.99 88.98 88.98 0.1K
13:42 88.98 88.98 88.77 88.77 2.0K
13:43 88.79 88.79 88.55 88.55 4.2K
13:44 88.51 88.56 88.46 88.52 8.1K
13:45 88.51 88.52 88.50 88.50 2.4K
13:46 88.50 88.50 88.49 88.49 3.0K
13:47 88.47 88.47 88.38 88.39 6.2K
13:48 88.36 88.40 88.26 88.32 8.0K
13:49 88.33 88.49 88.33 88.35 2.1K
13:50 88.34 88.34 88.23 88.30 6.2K
13:51 88.17 88.34 88.17 88.34 5.9K
13:52 88.39 88.39 88.27 88.37 3.6K
13:53 88.37 88.37 88.18 88.21 5.1K
13:54 88.21 88.28 88.21 88.26 5.3K
13:55 88.26 88.36 88.26 88.29 3.7K
13:56 88.24 88.47 88.20 88.47 8.5K
13:57 88.40 88.40 88.27 88.27 3.6K
13:58 88.23 88.28 88.18 88.22 10.0K
13:59 88.15 88.27 88.15 88.20 5.5K
14:00 88.18 88.18 88.10 88.10 4.1K
14:01 88.22 88.22 88.07 88.18 5.1K
14:02 88.10 88.20 88.10 88.17 5.8K
14:03 88.11 88.24 88.11 88.23 6.6K
14:04 88.19 88.19 88.09 88.17 7.6K
14:05 88.17 88.17 88.05 88.10 3.9K
14:06 88.15 88.17 88.01 88.12 6.1K
14:07 88.12 88.21 88.12 88.21 10.8K
14:08 88.25 88.29 88.23 88.23 11.4K
14:09 88.19 88.24 88.12 88.15 5.8K
14:10 88.09 88.21 88.09 88.21 7.2K
14:11 88.25 88.28 88.20 88.22 11.6K
14:12 88.21 88.23 88.17 88.19 4.0K
14:13 88.18 88.18 88.09 88.10 5.2K
14:14 88.14 88.18 88.07 88.18 7.0K
14:15 88.19 88.21 88.11 88.11 3.6K
14:16 88.11 88.19 88.10 88.19 4.1K
14:17 88.07 88.13 88.01 88.07 10.7K
14:18 88.07 88.29 88.03 88.29 40.3K
14:19 88.22 88.24 88.10 88.18 2.5K
14:20 88.15 88.22 88.15 88.17 6.0K
14:21 88.13 88.20 88.08 88.18 6.9K
14:22 88.18 88.18 88.06 88.06 7.0K
14:23 88.08 88.08 88.03 88.08 14.0K
14:24 88.08 88.11 87.95 88.02 10.7K
14:25 88.00 88.03 87.99 88.00 9.1K
14:26 88.04 88.04 87.94 87.95 58.9K
14:27 87.96 88.00 87.96 88.00 2.4K
14:28 88.00 88.00 87.99 88.00 10.0K
14:29 88.00 88.01 87.96 87.96 19.6K
14:30 87.98 88.02 87.98 88.02 0.6K
14:31 87.96 88.05 87.96 88.05 1.6K
14:32 88.05 88.14 88.05 88.05 11.3K
14:33 88.05 88.05 88.03 88.05 0.4K
14:34 88.05 88.05 87.99 87.99 3.0K
14:35 87.96 88.12 87.96 88.12 4.3K
14:36 88.11 88.11 88.02 88.02 0.2K
14:37 88.10 88.10 88.06 88.06 1.0K
14:38 88.06 88.10 88.03 88.09 1.5K
14:39 88.09 88.09 88.02 88.02 2.2K
14:40 88.02 88.02 88.02 88.02 1.1K
14:41 88.06 88.07 88.06 88.07 0.3K
14:42 88.08 88.08 88.04 88.04 1.5K
14:43 88.04 88.09 88.04 88.09 6.8K
14:44 88.04 88.07 88.03 88.03 1.3K
14:45 88.03 88.05 88.03 88.05 1.0K
14:46 88.05 88.08 88.01 88.05 1.8K
14:47 88.01 88.07 88.01 88.05 1.0K
14:48 88.00 88.05 88.00 88.00 1.2K
14:49 88.01 88.04 88.00 88.00 3.6K
14:50 88.00 88.01 88.00 88.00 3.5K
14:51 88.00 88.01 87.96 87.96 5.1K
14:52 88.00 88.01 88.00 88.00 1.0K
14:53 88.00 88.00 87.99 87.99 1.6K
14:54 87.99 88.00 87.99 88.00 2.9K
14:55 88.00 88.00 87.99 87.99 1.6K
14:56 87.99 88.00 87.96 88.00 4.5K
14:57 87.96 88.00 87.96 87.96 0.5K
14:58 87.98 87.98 87.92 87.97 1.9K
14:59 87.92 87.99 87.92 87.99 2.6K
15:00 87.95 87.97 87.92 87.93 0.6K
15:01 87.93 87.95 87.90 87.91 9.6K
15:02 87.90 87.90 87.61 87.61 24.5K
15:03 87.67 87.77 87.67 87.77 5.2K
15:04 87.77 87.80 87.75 87.78 4.7K
15:05 87.77 87.79 87.77 87.79 2.8K
15:06 87.75 87.93 87.75 87.93 9.2K
15:07 87.91 87.95 87.91 87.91 1.4K
15:08 87.95 88.00 87.95 87.99 3.3K
15:09 87.99 88.00 87.96 88.00 4.6K
15:10 87.97 88.00 87.97 87.97 2.4K
15:11 87.96 87.96 87.89 87.89 5.6K
15:12 87.87 87.93 87.87 87.90 8.3K
15:13 87.91 87.94 87.87 87.94 5.8K
15:14 87.90 87.90 87.70 87.71 17.0K
15:15 87.74 87.74 87.59 87.70 53.7K
15:16 87.70 87.70 87.55 87.63 4.8K
15:17 87.70 87.79 87.70 87.75 3.2K
15:18 87.77 87.77 87.66 87.73 3.1K
15:19 87.65 87.70 87.61 87.66 12.7K
15:20 87.70 87.82 87.70 87.81 10.9K
15:21 87.80 87.80 87.76 87.76 18.5K
15:22 87.76 87.76 87.52 87.59 29.2K
15:23 87.67 87.70 87.60 87.70 8.3K
15:24 87.72 87.72 87.60 87.67 12.0K
15:25 87.67 87.71 87.53 87.60 10.9K
15:26 87.70 87.70 87.68 87.68 1.2K
15:27 87.68 87.70 87.68 87.68 6.7K
15:28 87.65 87.73 87.64 87.70 22.2K
15:29 87.65 87.83 87.65 87.70 9.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし