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 86.19 86.19 86.19 86.19 2.3K
09:15 86.49 86.49 86.34 86.48 6.7K
09:16 86.67 86.97 86.67 86.97 15.0K
09:17 86.97 86.99 86.71 86.86 4.6K
09:18 86.99 87.37 86.86 87.37 16.2K
09:19 87.40 87.40 87.16 87.36 41.6K
09:20 87.39 87.39 87.12 87.18 11.9K
09:21 87.16 87.27 87.16 87.20 1.4K
09:22 87.12 87.36 87.12 87.36 6.6K
09:23 87.56 87.71 87.56 87.60 12.5K
09:24 87.51 87.60 87.41 87.41 19.3K
09:25 87.37 87.37 87.12 87.12 5.3K
09:26 87.06 87.06 87.00 87.01 1.7K
09:27 86.95 86.95 86.95 86.95 1.4K
09:28 86.89 86.89 86.79 86.89 2.0K
09:29 86.80 86.80 86.65 86.71 4.8K
09:30 86.87 87.00 86.87 86.91 2.6K
09:31 86.85 86.85 86.76 86.81 0.6K
09:32 86.81 86.95 86.81 86.95 0.4K
09:33 87.00 87.01 86.85 86.85 0.5K
09:34 86.80 86.96 86.80 86.96 0.8K
09:35 86.92 86.92 86.81 86.88 0.2K
09:36 86.77 86.82 86.70 86.70 0.9K
09:37 86.62 86.68 86.55 86.68 9.3K
09:38 86.64 86.64 86.61 86.61 1.0K
09:39 86.50 86.69 86.50 86.69 11.9K
09:40 86.60 86.71 86.60 86.71 0.4K
09:41 86.69 86.69 86.62 86.63 9.5K
09:42 86.50 86.51 86.39 86.45 4.1K
09:43 86.47 86.55 86.47 86.49 0.2K
09:44 86.55 86.65 86.52 86.52 1.2K
09:45 86.50 86.52 86.41 86.41 2.3K
09:46 86.46 86.46 86.46 86.46 0.0K
09:47 86.46 86.46 86.41 86.41 0.0K
09:48 86.48 86.56 86.48 86.52 0.2K
09:50 86.62 86.64 86.62 86.62 0.6K
09:51 86.60 86.60 86.46 86.46 0.8K
09:52 86.34 86.35 86.34 86.34 0.7K
09:53 86.30 86.40 86.30 86.40 2.3K
09:54 86.40 86.40 86.32 86.32 0.1K
09:55 86.25 86.25 86.20 86.20 0.4K
09:56 86.20 86.26 86.20 86.25 1.5K
09:57 86.32 86.34 86.32 86.34 0.1K
09:58 86.34 86.42 86.34 86.42 0.1K
09:59 86.43 86.43 86.43 86.43 0.1K
10:00 86.34 86.41 86.26 86.30 1.9K
10:01 86.11 86.14 86.11 86.14 8.6K
10:02 86.14 86.15 86.11 86.11 2.3K
10:03 86.10 86.10 86.00 86.00 3.3K
10:04 86.01 86.02 86.01 86.02 0.2K
10:05 86.05 86.10 86.01 86.10 0.3K
10:06 86.10 86.10 86.10 86.10 0.3K
10:07 86.10 86.30 86.10 86.30 1.3K
10:08 86.20 86.20 86.15 86.15 2.5K
10:09 86.10 86.10 86.09 86.09 0.2K
10:10 86.20 86.25 86.19 86.25 12.8K
10:11 86.20 86.20 86.15 86.15 1.3K
10:12 86.15 86.15 86.01 86.01 2.2K
10:13 86.00 86.00 85.95 85.95 0.9K
10:14 85.88 85.99 85.88 85.99 1.9K
10:15 85.72 86.05 85.72 86.05 4.2K
10:16 85.99 85.99 85.95 85.95 0.4K
10:17 85.90 86.03 85.90 86.03 4.7K
10:18 86.12 86.12 86.04 86.04 0.4K
10:19 86.04 86.05 86.00 86.00 1.2K
10:20 86.04 86.04 86.00 86.00 2.0K
10:21 86.00 86.00 86.00 86.00 0.0K
10:22 85.90 85.90 85.90 85.90 1.8K
10:23 85.88 85.88 85.82 85.82 0.6K
10:24 85.82 85.82 85.75 85.75 10.7K
10:25 85.75 85.76 85.75 85.76 2.1K
10:26 85.82 85.84 85.76 85.84 0.9K
10:27 85.84 85.91 85.80 85.91 1.6K
10:28 85.91 85.95 85.91 85.95 0.4K
10:29 85.92 86.09 85.92 86.05 4.4K
10:30 86.12 86.12 86.12 86.12 0.0K
10:31 85.98 86.00 85.96 86.00 10.4K
10:32 86.13 86.13 86.13 86.13 0.0K
10:33 86.01 86.10 86.01 86.10 2.0K
10:34 86.12 86.12 86.09 86.09 0.4K
10:35 86.09 86.10 86.00 86.00 2.4K
10:36 86.00 86.06 86.00 86.03 1.1K
10:37 86.03 86.03 86.03 86.03 0.0K
10:39 85.96 86.05 85.96 86.05 0.8K
10:40 86.11 86.11 85.97 85.97 0.1K
10:41 86.09 86.09 86.06 86.08 0.1K
10:42 85.93 86.00 85.93 86.00 2.5K
10:43 86.03 86.03 86.00 86.00 1.0K
10:44 86.08 86.08 86.08 86.08 0.0K
10:45 86.00 86.02 86.00 86.02 0.5K
10:46 86.00 86.04 85.97 86.04 0.7K
10:48 86.04 86.04 86.04 86.04 0.0K
10:49 86.04 86.04 86.04 86.04 0.1K
10:50 86.00 86.00 86.00 86.00 0.1K
10:51 86.01 86.01 86.01 86.01 0.0K
10:52 86.00 86.00 85.97 85.99 1.1K
10:53 85.95 85.95 85.95 85.95 0.1K
10:54 85.99 86.00 85.99 85.99 0.2K
10:55 85.99 85.99 85.85 85.85 2.1K
10:56 85.85 85.93 85.85 85.93 1.5K
10:57 85.80 85.88 85.80 85.88 2.6K
10:58 85.78 85.78 85.78 85.78 0.7K
10:59 85.60 85.63 85.59 85.63 6.6K
11:00 85.68 85.73 85.67 85.73 1.1K
11:01 85.73 85.82 85.73 85.81 0.6K
11:02 85.73 85.76 85.65 85.74 21.2K
11:03 85.70 85.74 85.70 85.74 6.4K
11:04 85.71 85.74 85.65 85.65 0.6K
11:05 85.65 85.65 85.60 85.65 0.7K
11:06 85.65 85.65 85.65 85.65 0.0K
11:07 85.62 85.65 85.62 85.65 0.2K
11:08 85.60 85.65 85.60 85.65 0.2K
11:10 85.68 85.76 85.68 85.76 1.3K
11:11 85.71 85.78 85.71 85.78 0.4K
11:12 85.71 85.71 85.71 85.71 0.3K
11:13 85.71 85.71 85.71 85.71 0.1K
11:14 85.71 85.71 85.70 85.70 1.2K
11:15 85.60 85.60 85.59 85.60 9.3K
11:16 85.64 85.65 85.64 85.65 0.0K
11:17 85.66 85.66 85.66 85.66 0.0K
11:18 85.85 85.85 85.75 85.75 1.1K
11:19 85.75 85.75 85.75 85.75 0.2K
11:20 85.73 85.80 85.73 85.80 4.0K
11:21 85.82 85.88 85.82 85.85 1.0K
11:22 85.90 85.90 85.90 85.90 0.2K
11:23 85.90 85.95 85.90 85.95 0.9K
11:24 85.94 85.94 85.93 85.93 0.0K
11:25 85.93 85.93 85.93 85.93 0.1K
11:26 85.88 85.95 85.88 85.95 0.2K
11:28 85.95 85.95 85.95 85.95 0.1K
11:29 85.94 85.95 85.87 85.87 0.2K
11:30 85.94 85.94 85.94 85.94 0.0K
11:31 85.87 85.87 85.87 85.87 0.0K
11:32 85.87 85.87 85.87 85.87 0.3K
11:33 85.85 85.85 85.77 85.81 0.6K
11:35 85.82 85.82 85.82 85.82 0.0K
11:36 85.92 85.92 85.92 85.92 1.9K
11:37 85.89 85.89 85.89 85.89 0.0K
11:38 85.81 85.81 85.81 85.81 1.0K
11:39 85.81 85.90 85.81 85.90 0.5K
11:41 85.89 85.90 85.89 85.90 0.2K
11:45 85.88 85.90 85.88 85.89 0.1K
11:46 85.83 85.83 85.83 85.83 0.0K
11:48 85.83 85.83 85.83 85.83 0.1K
11:50 85.89 85.89 85.89 85.89 0.0K
11:51 85.86 85.86 85.81 85.81 0.8K
11:52 85.87 85.87 85.87 85.87 0.0K
11:53 85.81 85.81 85.80 85.80 2.8K
11:54 85.75 85.75 85.70 85.75 0.5K
11:55 85.76 85.76 85.76 85.76 0.0K
11:56 85.70 85.70 85.70 85.70 0.5K
11:57 85.70 85.70 85.70 85.70 1.4K
11:58 85.67 85.67 85.67 85.67 0.0K
11:59 85.76 85.76 85.76 85.76 1.2K
12:00 85.80 85.80 85.80 85.80 0.5K
12:02 85.85 85.85 85.85 85.85 0.0K
12:04 85.86 85.86 85.86 85.86 0.0K
12:05 85.87 85.87 85.87 85.87 0.0K
12:06 85.86 85.86 85.86 85.86 0.2K
12:08 85.87 85.87 85.87 85.87 0.6K
12:12 85.90 85.90 85.90 85.90 0.3K
12:13 85.99 85.99 85.99 85.99 0.0K
12:14 85.95 85.95 85.93 85.93 0.0K
12:16 85.98 85.98 85.98 85.98 0.0K
12:18 85.99 85.99 85.99 85.99 0.1K
12:19 85.95 86.08 85.95 86.08 0.9K
12:20 86.14 86.14 86.08 86.08 0.0K
12:21 86.01 86.01 86.01 86.01 0.0K
12:22 86.01 86.01 85.99 86.01 2.0K
12:23 85.99 86.00 85.99 86.00 0.1K
12:24 86.01 86.06 86.01 86.06 6.2K
12:26 86.17 86.17 86.17 86.17 0.1K
12:27 86.15 86.15 86.08 86.08 0.6K
12:28 86.08 86.10 86.03 86.10 0.4K
12:29 86.10 86.10 86.10 86.10 0.3K
12:30 86.19 86.19 86.19 86.19 0.0K
12:31 86.17 86.17 86.17 86.17 0.5K
12:32 86.16 86.16 86.16 86.16 0.1K
12:33 86.16 86.16 86.16 86.16 0.0K
12:34 86.08 86.15 86.08 86.14 0.3K
12:35 86.20 86.20 86.20 86.20 0.8K
12:36 86.18 86.18 86.17 86.17 0.1K
12:37 86.17 86.17 86.17 86.17 0.0K
12:38 86.18 86.28 86.18 86.27 0.1K
12:39 86.28 86.35 86.28 86.35 1.1K
12:40 86.35 86.36 86.27 86.27 0.4K
12:41 86.34 86.34 86.27 86.27 0.4K
12:42 86.34 86.34 86.18 86.18 0.6K
12:43 86.29 86.29 86.21 86.21 0.2K
12:44 86.32 86.32 86.32 86.32 1.4K
12:45 86.32 86.32 86.27 86.27 2.0K
12:47 86.25 86.26 86.13 86.13 1.1K
12:48 86.36 86.36 86.36 86.36 9.6K
12:49 86.28 86.36 86.28 86.33 0.2K
12:50 86.22 86.24 86.19 86.19 10.9K
12:51 86.12 86.12 86.12 86.12 0.3K
12:52 86.18 86.18 86.18 86.18 0.1K
12:53 86.12 86.12 86.12 86.12 0.0K
12:54 86.08 86.08 86.08 86.08 0.2K
12:55 86.08 86.08 86.04 86.04 0.4K
12:57 86.05 86.05 86.05 86.05 0.1K
12:58 86.05 86.05 86.00 86.00 0.3K
12:59 86.00 86.00 86.00 86.00 0.1K
13:00 86.05 86.05 86.00 86.00 0.2K
13:01 86.00 86.00 86.00 86.00 0.2K
13:04 86.00 86.00 86.00 86.00 1.8K
13:06 85.96 85.96 85.96 85.96 0.0K
13:07 85.96 85.96 85.96 85.96 0.2K
13:09 85.91 85.91 85.91 85.91 0.0K
13:10 85.96 85.96 85.88 85.91 2.2K
13:12 85.92 85.92 85.92 85.92 0.0K
13:13 85.99 85.99 85.99 85.99 0.0K
13:14 85.99 85.99 85.99 85.99 0.0K
13:15 85.93 85.99 85.93 85.99 0.0K
13:16 86.00 86.00 85.99 86.00 0.1K
13:18 86.00 86.00 86.00 86.00 0.0K
13:19 85.93 85.93 85.90 85.90 1.0K
13:20 85.92 85.92 85.92 85.92 0.1K
13:21 85.92 85.92 85.92 85.92 0.4K
13:22 85.95 85.95 85.87 85.87 1.2K
13:23 85.85 85.90 85.85 85.90 0.2K
13:24 85.90 85.90 85.90 85.90 0.1K
13:25 85.87 85.90 85.87 85.90 0.6K
13:26 85.85 85.90 85.85 85.90 0.3K
13:27 85.85 85.85 85.75 85.75 5.4K
13:28 85.75 85.75 85.74 85.74 0.3K
13:29 85.75 85.80 85.75 85.80 0.8K
13:30 85.85 85.85 85.83 85.83 0.4K
13:31 85.84 85.84 85.84 85.84 0.1K
13:32 85.75 85.82 85.75 85.82 0.1K
13:33 85.83 85.83 85.83 85.83 0.2K
13:34 85.81 85.81 85.81 85.81 0.3K
13:35 85.75 85.82 85.75 85.82 0.1K
13:36 85.82 85.83 85.82 85.83 0.7K
13:39 85.83 85.91 85.83 85.91 0.6K
13:40 85.84 85.84 85.84 85.84 0.1K
13:41 85.82 85.86 85.79 85.86 5.0K
13:42 85.83 85.88 85.83 85.88 0.4K
13:43 85.95 85.95 85.95 85.95 0.8K
13:45 85.96 85.96 85.90 85.90 0.3K
13:46 85.98 85.98 85.90 85.90 0.3K
13:47 85.94 85.94 85.94 85.94 0.0K
13:48 85.94 85.94 85.94 85.94 0.1K
13:49 85.87 85.87 85.86 85.86 0.4K
13:50 85.78 85.78 85.78 85.78 1.2K
13:51 85.88 85.88 85.83 85.83 1.0K
13:52 85.83 85.83 85.83 85.83 0.0K
13:53 85.83 85.83 85.83 85.83 0.1K
13:54 85.89 85.89 85.89 85.89 0.0K
13:55 85.80 85.80 85.80 85.80 0.1K
13:56 85.77 85.77 85.76 85.76 1.3K
13:57 85.82 85.82 85.82 85.82 0.1K
13:58 85.80 85.80 85.80 85.80 0.0K
13:59 85.87 85.87 85.87 85.87 0.0K
14:00 85.87 85.87 85.80 85.87 0.2K
14:01 85.85 85.85 85.82 85.82 0.0K
14:02 85.80 85.80 85.80 85.80 0.0K
14:03 85.80 85.80 85.80 85.80 0.2K
14:04 85.89 85.89 85.89 85.89 0.0K
14:05 85.90 85.90 85.90 85.90 0.4K
14:06 85.94 85.97 85.94 85.97 0.9K
14:07 85.97 85.97 85.97 85.97 0.2K
14:08 85.91 85.98 85.90 85.90 0.3K
14:11 85.98 85.98 85.98 85.98 0.0K
14:12 85.95 85.98 85.95 85.98 1.5K
14:14 85.99 85.99 85.95 85.95 0.1K
14:15 85.95 85.96 85.90 85.96 6.9K
14:16 85.94 85.94 85.94 85.94 0.0K
14:17 85.95 85.95 85.94 85.94 1.4K
14:18 85.95 86.00 85.95 86.00 1.5K
14:20 86.05 86.05 86.05 86.05 0.2K
14:23 86.00 86.00 86.00 86.00 1.0K
14:26 85.93 86.03 85.93 86.03 0.1K
14:27 86.10 86.10 86.10 86.10 0.0K
14:28 86.03 86.03 86.03 86.03 0.5K
14:29 86.04 86.04 86.02 86.02 5.5K
14:30 86.10 86.10 86.10 86.10 2.0K
14:32 86.27 86.27 86.27 86.27 3.7K
14:33 86.20 86.20 86.19 86.19 0.4K
14:34 86.19 86.19 86.19 86.19 0.0K
14:35 86.19 86.19 86.15 86.19 0.2K
14:36 86.11 86.11 86.11 86.11 0.2K
14:37 86.10 86.10 86.02 86.02 6.8K
14:38 86.00 86.00 85.87 86.00 5.8K
14:39 86.00 86.00 86.00 86.00 0.1K
14:40 86.08 86.08 86.08 86.08 0.5K
14:41 86.09 86.09 86.09 86.09 0.1K
14:43 86.00 86.00 85.93 85.93 1.6K
14:44 86.04 86.04 86.04 86.04 0.1K
14:45 86.00 86.03 86.00 86.03 1.2K
14:46 86.05 86.10 86.05 86.10 4.2K
14:47 86.05 86.14 86.05 86.14 0.6K
14:48 86.14 86.14 86.09 86.14 5.0K
14:49 86.05 86.13 86.05 86.13 0.0K
14:51 86.05 86.05 86.05 86.05 0.3K
14:52 86.12 86.12 86.00 86.04 7.2K
14:53 86.11 86.11 86.01 86.02 0.1K
14:54 86.02 86.02 86.02 86.02 1.0K
14:55 86.02 86.02 86.01 86.01 0.5K
14:56 86.08 86.08 86.08 86.08 0.0K
14:57 86.05 86.05 86.05 86.05 0.5K
14:59 86.00 86.00 86.00 86.00 1.0K
15:00 86.05 86.15 86.05 86.07 4.0K
15:01 86.09 86.09 85.99 85.99 0.5K
15:02 85.99 86.01 85.99 86.01 1.0K
15:03 86.04 86.04 86.00 86.00 0.6K
15:05 85.98 85.99 85.92 85.97 3.6K
15:06 85.98 85.98 85.95 85.95 0.5K
15:07 85.93 85.94 85.91 85.94 0.8K
15:08 85.94 85.94 85.87 85.89 6.1K
15:09 85.92 86.00 85.92 86.00 1.3K
15:10 86.03 86.03 85.95 85.95 6.1K
15:11 85.90 85.90 85.83 85.84 1.2K
15:12 85.85 85.90 85.85 85.90 0.5K
15:13 85.86 85.88 85.86 85.88 0.2K
15:14 85.87 85.90 85.85 85.85 6.6K
15:15 85.84 85.85 85.69 85.82 8.1K
15:16 85.82 85.90 85.82 85.84 2.5K
15:17 85.87 85.87 85.85 85.85 0.8K
15:18 85.80 85.87 85.80 85.80 2.3K
15:19 85.80 85.80 85.80 85.80 2.1K
15:20 85.83 85.88 85.70 85.85 23.3K
15:21 85.84 85.87 85.84 85.87 1.1K
15:22 85.92 85.92 85.92 85.92 0.6K
15:23 85.87 85.97 85.87 85.91 7.0K
15:24 85.86 85.91 85.86 85.91 2.9K
15:25 85.90 86.00 85.90 86.00 0.6K
15:26 85.95 86.10 85.90 86.09 6.4K
15:27 86.06 86.09 85.93 86.09 1.5K
15:28 86.09 86.52 86.09 86.49 54.2K
15:29 86.49 86.49 86.07 86.19 9.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし