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 86.45 86.45 86.45 86.45 4.1K
09:15 86.57 86.70 86.57 86.60 17.6K
09:16 86.55 86.76 86.50 86.67 7.8K
09:17 86.57 86.70 86.50 86.70 9.2K
09:18 86.71 86.71 86.65 86.65 6.1K
09:19 86.74 86.74 86.68 86.68 2.8K
09:20 86.68 86.71 86.40 86.40 30.4K
09:21 86.43 86.57 86.43 86.55 1.5K
09:22 86.55 87.13 86.55 87.09 18.3K
09:23 87.13 87.14 86.90 86.99 8.8K
09:24 86.97 87.02 86.89 86.89 2.2K
09:25 86.94 86.99 86.78 86.80 1.8K
09:26 86.80 86.81 86.71 86.74 4.2K
09:27 86.78 86.98 86.76 86.98 1.4K
09:28 87.00 87.00 86.88 86.92 4.9K
09:29 86.80 86.85 86.72 86.72 1.9K
09:30 86.66 86.67 86.44 86.44 3.4K
09:31 86.53 86.86 86.47 86.86 1.5K
09:32 86.84 86.99 86.83 86.83 1.6K
09:33 86.72 86.80 86.43 86.58 6.3K
09:34 86.62 86.66 86.60 86.62 1.8K
09:35 86.66 86.78 86.62 86.78 1.8K
09:36 86.80 86.88 86.71 86.71 1.9K
09:37 86.56 86.68 86.51 86.66 1.9K
09:38 86.66 86.83 86.55 86.78 2.5K
09:39 86.83 86.83 86.82 86.82 5.9K
09:40 86.75 86.78 86.75 86.77 1.1K
09:41 86.81 86.94 86.81 86.89 2.2K
09:42 86.84 86.84 86.63 86.70 3.5K
09:43 86.68 86.69 86.65 86.69 1.3K
09:44 86.70 86.70 86.67 86.70 2.9K
09:45 86.65 86.65 86.52 86.52 0.7K
09:46 86.52 86.70 86.52 86.62 1.1K
09:47 86.65 86.68 86.59 86.59 1.6K
09:48 86.60 86.60 86.53 86.54 0.2K
09:49 86.54 86.54 86.42 86.42 2.6K
09:50 86.46 86.60 86.46 86.57 4.1K
09:51 86.56 86.59 86.56 86.59 0.4K
09:52 86.59 86.60 86.48 86.48 1.9K
09:53 86.51 86.60 86.51 86.51 6.3K
09:54 86.43 86.45 86.43 86.45 2.6K
09:55 86.45 86.51 86.43 86.51 0.7K
09:56 86.42 86.42 86.40 86.40 2.6K
09:57 86.40 86.47 86.40 86.47 3.1K
09:58 86.49 86.49 86.40 86.46 2.9K
09:59 86.49 86.49 86.40 86.40 1.2K
10:00 86.33 86.38 86.30 86.38 2.4K
10:01 86.32 86.35 86.32 86.33 0.3K
10:02 86.36 86.36 86.22 86.22 2.2K
10:03 86.22 86.34 86.20 86.34 0.7K
10:04 86.21 86.21 86.21 86.21 0.1K
10:05 86.19 86.22 86.18 86.18 2.7K
10:06 86.22 86.22 86.18 86.18 0.0K
10:07 86.26 86.33 86.26 86.33 1.8K
10:08 86.32 86.32 86.24 86.25 1.1K
10:09 86.25 86.25 86.18 86.22 0.8K
10:10 86.22 86.22 86.22 86.22 0.0K
10:11 86.24 86.28 86.24 86.28 0.8K
10:12 86.30 86.45 86.30 86.45 1.2K
10:13 86.35 86.35 86.35 86.35 0.2K
10:14 86.38 86.39 86.35 86.35 0.1K
10:15 86.37 86.37 86.37 86.37 0.2K
10:16 86.35 86.35 86.27 86.31 0.4K
10:17 86.31 86.31 86.31 86.31 0.0K
10:18 86.32 86.32 86.32 86.32 0.4K
10:19 86.31 86.31 86.31 86.31 0.1K
10:20 86.39 86.45 86.39 86.45 2.8K
10:21 86.42 86.47 86.42 86.47 0.4K
10:22 86.48 86.48 86.41 86.41 0.1K
10:23 86.35 86.35 86.29 86.29 0.8K
10:24 86.31 86.31 86.25 86.25 0.6K
10:25 86.25 86.25 86.25 86.25 0.5K
10:26 86.21 86.35 86.21 86.35 10.7K
10:27 86.35 86.40 86.35 86.40 1.3K
10:28 86.31 86.31 86.24 86.24 0.4K
10:29 86.25 86.25 86.24 86.24 0.3K
10:30 86.24 86.25 86.24 86.25 0.9K
10:31 86.25 86.25 86.25 86.25 0.1K
10:32 86.18 86.23 86.18 86.23 2.6K
10:33 86.25 86.25 86.25 86.25 0.0K
10:34 86.21 86.25 86.21 86.25 0.3K
10:35 86.26 86.26 86.13 86.13 4.1K
10:36 86.13 86.21 86.13 86.21 0.6K
10:37 86.21 86.21 86.21 86.21 0.0K
10:38 86.20 86.20 86.20 86.20 0.2K
10:39 86.20 86.20 86.20 86.20 0.1K
10:40 86.22 86.22 86.13 86.13 2.6K
10:41 86.18 86.18 86.18 86.18 0.0K
10:44 86.21 86.21 86.15 86.15 0.5K
10:45 86.15 86.15 86.15 86.15 1.8K
10:46 86.18 86.18 86.16 86.16 0.1K
10:47 86.16 86.16 86.16 86.16 0.4K
10:48 86.16 86.16 86.05 86.05 2.9K
10:49 86.05 86.05 86.05 86.05 0.1K
10:50 86.02 86.03 86.02 86.02 0.9K
10:51 86.02 86.02 86.02 86.02 1.1K
10:52 85.96 85.96 85.96 85.96 3.7K
10:53 86.04 86.08 86.04 86.08 1.0K
10:54 86.02 86.07 86.02 86.07 0.7K
10:55 86.05 86.05 86.05 86.05 0.0K
10:56 86.00 86.00 85.96 86.00 1.7K
10:57 86.00 86.00 85.93 85.98 0.5K
10:58 85.98 85.98 85.98 85.98 0.7K
10:59 85.99 86.00 85.99 86.00 0.6K
11:00 85.92 86.00 85.92 86.00 0.5K
11:01 86.01 86.01 86.01 86.01 0.0K
11:03 86.01 86.01 85.95 85.95 0.1K
11:04 86.01 86.01 85.95 85.95 1.4K
11:05 85.95 86.00 85.95 86.00 0.2K
11:06 86.00 86.03 86.00 86.03 0.3K
11:07 86.05 86.05 86.04 86.04 0.1K
11:08 86.02 86.02 85.95 85.99 0.4K
11:09 85.95 85.95 85.95 85.95 0.3K
11:10 85.95 85.95 85.95 85.95 1.2K
11:11 85.91 85.99 85.91 85.99 2.0K
11:12 85.95 85.95 85.95 85.95 0.1K
11:13 85.95 85.95 85.95 85.95 1.8K
11:14 85.93 85.99 85.93 85.97 0.6K
11:15 85.92 85.97 85.90 85.90 5.4K
11:16 85.95 85.95 85.95 85.95 0.0K
11:17 85.95 85.95 85.90 85.90 0.0K
11:18 85.90 85.90 85.90 85.90 2.0K
11:19 85.91 85.91 85.90 85.91 3.1K
11:20 85.91 85.91 85.90 85.90 0.1K
11:22 85.99 86.06 85.99 86.06 5.9K
11:23 86.06 86.06 85.99 85.99 0.0K
11:24 86.00 86.01 85.98 85.98 0.2K
11:26 85.98 85.98 85.98 85.98 0.4K
11:27 86.05 86.05 86.05 86.05 0.0K
11:28 86.05 86.05 86.02 86.02 0.2K
11:29 86.10 86.10 85.98 85.98 1.4K
11:30 86.04 86.04 85.96 85.96 0.2K
11:31 85.96 85.96 85.96 85.96 0.0K
11:32 86.01 86.04 85.96 86.04 0.6K
11:33 86.04 86.12 86.01 86.01 1.1K
11:34 86.07 86.07 86.07 86.07 0.0K
11:35 85.99 85.99 85.99 85.99 0.2K
11:36 85.99 85.99 85.99 85.99 0.1K
11:37 85.99 86.04 85.99 86.04 0.6K
11:38 86.04 86.04 85.94 85.94 1.2K
11:39 86.02 86.05 86.02 86.03 1.3K
11:40 86.02 86.02 86.00 86.00 2.1K
11:41 86.03 86.08 86.00 86.08 0.4K
11:42 86.01 86.07 86.01 86.07 0.0K
11:43 86.06 86.06 85.97 85.97 0.4K
11:44 86.00 86.08 86.00 86.08 0.4K
11:45 86.08 86.08 86.08 86.08 0.2K
11:47 86.09 86.09 86.08 86.08 0.5K
11:48 86.08 86.08 86.08 86.08 0.2K
11:49 86.03 86.04 85.97 86.04 0.5K
11:50 85.97 86.04 85.97 86.04 0.3K
11:51 86.04 86.04 86.04 86.04 4.5K
11:52 86.04 86.04 86.04 86.04 0.1K
11:53 86.01 86.01 86.01 86.01 0.6K
11:54 85.98 86.00 85.96 86.00 0.2K
11:55 85.98 85.98 85.98 85.98 0.3K
11:56 85.96 85.96 85.96 85.96 0.6K
11:57 85.96 85.96 85.96 85.96 0.7K
11:58 85.95 85.96 85.95 85.96 0.5K
11:59 85.96 85.96 85.96 85.96 0.0K
12:00 85.96 85.99 85.96 85.99 0.8K
12:01 86.00 86.00 86.00 86.00 0.0K
12:02 85.98 86.06 85.98 86.06 1.0K
12:03 86.50 86.67 86.50 86.61 24.0K
12:04 86.60 86.63 86.59 86.59 0.4K
12:05 86.58 86.64 86.58 86.64 0.6K
12:06 86.80 86.83 86.76 86.76 16.5K
12:07 86.82 86.90 86.66 86.78 2.3K
12:08 86.79 86.79 86.78 86.78 0.2K
12:09 86.72 86.72 86.67 86.67 0.3K
12:10 86.67 86.67 86.67 86.67 0.1K
12:11 86.61 86.62 86.61 86.62 1.4K
12:12 86.62 86.62 86.58 86.58 1.1K
12:13 86.58 86.58 86.55 86.57 1.2K
12:14 86.60 86.60 86.60 86.60 0.0K
12:15 86.60 86.60 86.60 86.60 0.0K
12:16 86.56 86.62 86.55 86.62 1.7K
12:17 86.63 86.63 86.57 86.57 0.2K
12:18 86.60 86.60 86.57 86.57 0.2K
12:19 86.59 86.59 86.53 86.57 0.9K
12:20 86.53 86.53 86.47 86.47 0.5K
12:21 86.48 86.48 86.48 86.48 0.0K
12:22 86.53 86.53 86.51 86.51 0.4K
12:23 86.49 86.50 86.49 86.50 0.0K
12:25 86.49 86.55 86.49 86.55 16.1K
12:26 86.65 86.65 86.50 86.50 0.3K
12:27 86.50 86.59 86.47 86.59 2.3K
12:29 86.48 86.48 86.44 86.44 0.1K
12:30 86.40 86.40 86.40 86.40 0.3K
12:31 86.40 86.40 86.39 86.39 0.5K
12:33 86.35 86.35 86.35 86.35 0.7K
12:34 86.40 86.40 86.40 86.40 0.3K
12:35 86.44 86.44 86.44 86.44 0.0K
12:36 86.44 86.44 86.44 86.44 0.0K
12:37 86.44 86.44 86.36 86.43 0.2K
12:38 86.36 86.36 86.36 86.36 0.0K
12:39 86.41 86.41 86.41 86.41 0.1K
12:40 86.41 86.41 86.41 86.41 0.0K
12:41 86.39 86.44 86.39 86.39 1.5K
12:42 86.45 86.45 86.45 86.45 0.2K
12:43 86.44 86.44 86.44 86.44 0.0K
12:44 86.30 86.30 86.30 86.30 2.4K
12:45 86.40 86.40 86.32 86.32 0.0K
12:46 86.42 86.42 86.29 86.29 1.0K
12:47 86.28 86.31 86.22 86.22 1.8K
12:49 86.22 86.22 86.22 86.22 0.8K
12:51 86.27 86.27 86.25 86.25 0.4K
12:52 86.22 86.33 86.20 86.33 1.0K
12:53 86.40 86.40 86.32 86.40 0.0K
12:54 86.32 86.32 86.29 86.29 0.1K
12:55 86.20 86.29 86.20 86.29 0.1K
12:56 86.41 86.41 86.41 86.41 0.8K
12:57 86.38 86.38 86.35 86.35 0.2K
12:58 86.33 86.33 86.33 86.33 0.0K
12:59 86.25 86.25 86.25 86.25 0.0K
13:00 86.25 86.25 86.13 86.13 1.6K
13:01 86.24 86.24 86.14 86.14 0.1K
13:02 86.14 86.14 86.14 86.14 0.0K
13:03 86.20 86.20 86.08 86.08 1.0K
13:04 86.00 86.03 86.00 86.01 1.6K
13:05 86.05 86.11 86.05 86.11 0.5K
13:06 86.07 86.15 86.07 86.15 0.3K
13:07 86.17 86.25 86.17 86.25 0.2K
13:08 86.18 86.18 86.08 86.08 1.9K
13:09 86.20 86.20 86.12 86.12 0.0K
13:10 86.13 86.20 86.13 86.13 0.2K
13:11 86.19 86.19 86.18 86.18 0.3K
13:12 86.18 86.21 86.12 86.12 1.4K
13:13 86.16 86.16 86.16 86.16 1.0K
13:14 86.11 86.11 86.11 86.11 0.1K
13:15 86.10 86.10 86.10 86.10 0.3K
13:16 86.10 86.18 86.10 86.18 1.6K
13:17 86.09 86.14 86.09 86.14 0.0K
13:18 86.09 86.09 86.09 86.09 0.1K
13:19 86.12 86.14 86.12 86.14 1.5K
13:20 86.07 86.08 86.07 86.08 0.2K
13:21 86.07 86.07 86.07 86.07 0.2K
13:22 86.02 86.02 86.02 86.02 0.4K
13:23 86.03 86.05 86.00 86.05 8.3K
13:25 86.12 86.12 86.07 86.07 1.3K
13:27 86.11 86.11 86.11 86.11 0.0K
13:28 86.10 86.10 86.10 86.10 0.1K
13:30 86.12 86.12 86.12 86.12 0.2K
13:31 86.13 86.13 86.13 86.13 0.1K
13:32 86.13 86.13 86.13 86.13 0.1K
13:35 86.10 86.10 86.10 86.10 0.0K
13:36 86.02 86.03 86.02 86.02 0.5K
13:37 86.00 86.00 85.90 85.90 6.7K
13:39 85.95 85.95 85.92 85.92 1.5K
13:40 85.93 85.99 85.92 85.92 0.2K
13:41 86.00 86.00 85.99 85.99 33.3K
13:43 86.00 86.00 86.00 86.00 0.3K
13:44 85.95 85.95 85.95 85.95 0.1K
13:45 86.05 86.05 86.00 86.00 0.1K
13:46 86.00 86.00 85.92 85.92 4.2K
13:47 85.90 85.98 85.88 85.98 12.0K
13:48 85.93 85.95 85.93 85.95 0.1K
13:49 85.96 85.96 85.85 85.89 4.0K
13:50 85.81 85.89 85.80 85.89 2.3K
13:51 85.89 85.89 85.75 85.78 1.0K
13:52 85.81 85.90 85.81 85.90 0.2K
13:53 85.91 85.91 85.85 85.85 2.5K
13:54 85.87 85.90 85.87 85.90 0.3K
13:56 85.92 85.94 85.91 85.93 0.1K
13:57 85.82 85.90 85.82 85.90 0.1K
13:58 85.91 85.91 85.91 85.91 0.0K
13:59 85.87 85.87 85.84 85.84 0.4K
14:00 85.84 85.89 85.84 85.89 0.0K
14:01 85.90 85.90 85.90 85.90 0.0K
14:02 85.89 85.92 85.80 85.80 0.4K
14:03 85.90 85.90 85.90 85.90 0.0K
14:04 85.89 85.89 85.89 85.89 1.0K
14:05 85.92 85.92 85.92 85.92 0.3K
14:07 85.98 85.98 85.98 85.98 0.1K
14:08 85.99 86.00 85.99 86.00 3.7K
14:09 86.03 86.03 85.95 85.95 0.3K
14:10 85.98 85.98 85.98 85.98 0.5K
14:11 86.06 86.06 85.99 85.99 0.5K
14:12 85.99 85.99 85.99 85.99 0.2K
14:13 85.96 86.07 85.96 86.07 1.9K
14:15 86.02 86.02 85.94 85.94 0.0K
14:17 86.03 86.03 86.03 86.03 0.3K
14:18 86.10 86.10 86.10 86.10 0.9K
14:20 86.07 86.10 86.07 86.10 0.5K
14:21 86.10 86.10 86.10 86.10 0.3K
14:23 86.08 86.08 86.08 86.08 0.0K
14:24 86.08 86.08 86.08 86.08 0.3K
14:25 86.09 86.09 86.09 86.09 0.0K
14:26 86.09 86.09 86.09 86.09 0.2K
14:27 86.04 86.04 86.03 86.03 4.7K
14:28 86.03 86.10 86.03 86.10 0.0K
14:29 86.05 86.05 86.02 86.02 0.2K
14:30 86.08 86.08 86.08 86.08 0.0K
14:31 86.08 86.08 86.08 86.08 0.1K
14:32 86.08 86.15 86.08 86.15 2.5K
14:33 86.15 86.15 86.15 86.15 0.0K
14:34 86.20 86.20 86.20 86.20 1.5K
14:35 86.14 86.19 86.14 86.19 0.2K
14:36 86.19 86.19 86.19 86.19 0.0K
14:37 86.15 86.15 86.10 86.10 0.3K
14:38 86.09 86.10 86.09 86.10 1.6K
14:39 86.18 86.20 86.14 86.20 1.3K
14:40 86.20 86.20 86.20 86.20 1.5K
14:41 86.29 86.30 86.29 86.30 0.1K
14:43 86.26 86.26 86.26 86.26 0.2K
14:44 86.29 86.29 86.25 86.25 0.2K
14:45 86.25 86.25 86.25 86.25 0.0K
14:46 86.29 86.29 86.29 86.29 0.0K
14:47 86.23 86.29 86.23 86.23 0.0K
14:48 86.20 86.20 86.11 86.19 2.3K
14:49 86.20 86.20 86.20 86.20 0.2K
14:50 86.20 86.20 86.19 86.19 0.0K
14:51 86.20 86.20 86.19 86.19 0.7K
14:52 86.14 86.19 86.14 86.18 0.1K
14:53 86.18 86.18 86.18 86.18 1.0K
14:54 86.18 86.18 86.18 86.18 0.0K
14:55 86.18 86.28 86.18 86.25 1.4K
14:56 86.20 86.22 86.20 86.22 3.9K
14:57 86.19 86.19 86.19 86.19 2.0K
14:58 86.29 86.29 86.29 86.29 0.6K
14:59 86.21 86.26 86.21 86.26 0.2K
15:00 86.14 86.18 86.12 86.12 4.9K
15:01 86.12 86.12 86.03 86.03 6.0K
15:02 86.02 86.02 85.85 85.90 6.0K
15:03 85.90 86.02 85.90 86.02 1.5K
15:04 86.00 86.05 85.94 85.94 1.3K
15:05 85.96 85.99 85.96 85.99 0.2K
15:06 86.02 86.10 85.94 85.98 12.1K
15:07 85.98 85.98 85.93 85.96 0.4K
15:08 85.93 85.93 85.89 85.91 1.0K
15:09 85.95 86.07 85.91 86.07 2.8K
15:10 86.28 86.28 85.91 85.91 6.5K
15:11 85.92 86.00 85.90 86.00 0.9K
15:12 85.92 86.02 85.88 85.88 0.6K
15:13 85.90 86.01 85.89 86.01 1.2K
15:14 85.96 85.99 85.92 85.99 0.8K
15:15 85.95 86.00 85.93 86.00 2.0K
15:16 86.02 86.08 86.02 86.07 0.9K
15:17 86.06 86.06 86.00 86.06 1.9K
15:18 86.07 86.23 86.06 86.16 1.7K
15:19 86.15 86.15 86.09 86.14 2.5K
15:20 86.13 86.13 86.05 86.05 2.5K
15:21 86.10 86.13 86.10 86.13 2.3K
15:22 86.14 86.15 86.14 86.14 1.9K
15:23 86.15 86.25 86.15 86.25 5.5K
15:24 86.20 86.32 86.20 86.20 6.3K
15:25 86.20 86.33 86.18 86.33 6.0K
15:26 86.30 86.35 86.19 86.19 3.2K
15:27 86.40 86.40 86.18 86.40 3.4K
15:28 86.40 86.40 86.26 86.26 6.7K
15:29 86.37 86.49 86.11 86.11 6.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし