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 85.30 85.30 85.30 85.30 1.2K
09:15 85.59 85.61 85.59 85.59 2.5K
09:16 85.45 85.58 85.33 85.33 3.5K
09:17 85.28 85.45 85.28 85.32 4.9K
09:18 85.10 85.11 85.10 85.11 3.4K
09:19 85.11 85.11 85.01 85.01 0.3K
09:20 85.11 85.28 85.11 85.13 1.1K
09:21 85.05 85.10 85.00 85.06 2.3K
09:22 84.96 84.96 84.82 84.95 4.5K
09:23 84.86 84.94 84.86 84.94 0.3K
09:24 84.95 85.08 84.95 85.08 2.0K
09:25 84.98 85.18 84.98 85.11 3.0K
09:26 85.09 85.20 85.09 85.20 0.6K
09:27 85.15 85.22 84.97 84.97 2.3K
09:28 84.90 85.20 84.90 85.20 1.7K
09:29 85.22 85.22 85.15 85.21 1.2K
09:30 85.20 85.22 85.14 85.14 1.9K
09:31 85.11 85.32 85.11 85.32 1.9K
09:32 85.22 85.22 85.20 85.20 0.2K
09:33 85.32 85.38 85.17 85.17 3.6K
09:34 85.30 85.30 85.08 85.15 1.0K
09:35 85.09 85.17 85.09 85.17 0.7K
09:36 85.10 85.10 85.10 85.10 0.1K
09:37 85.18 85.29 85.18 85.29 0.8K
09:38 85.32 85.32 85.26 85.32 6.6K
09:39 85.39 85.48 85.32 85.32 3.3K
09:40 85.20 85.20 85.20 85.20 0.1K
09:41 85.27 85.27 85.21 85.21 1.0K
09:42 85.21 85.28 85.21 85.28 0.4K
09:43 85.28 85.28 85.28 85.28 0.1K
09:44 85.28 85.37 85.28 85.32 2.6K
09:45 85.26 85.26 85.21 85.21 0.2K
09:46 85.20 85.20 85.17 85.17 0.1K
09:47 85.17 85.21 85.17 85.21 0.1K
09:48 85.21 85.34 85.21 85.34 0.2K
09:49 85.24 85.24 85.22 85.23 0.7K
09:50 85.23 85.23 85.23 85.23 0.0K
09:51 85.29 85.30 85.23 85.23 0.6K
09:52 85.23 85.30 85.23 85.30 0.4K
09:53 85.30 85.30 85.29 85.29 0.5K
09:54 85.25 85.53 85.25 85.35 24.6K
09:55 85.35 85.38 85.35 85.38 0.4K
09:56 85.30 85.35 85.30 85.35 2.4K
09:57 85.33 85.34 85.32 85.32 0.8K
09:58 85.32 85.40 85.32 85.36 4.3K
09:59 85.44 85.44 85.44 85.44 0.1K
10:00 85.35 85.39 85.35 85.39 0.2K
10:01 85.44 85.44 85.39 85.39 0.0K
10:02 85.40 85.40 85.40 85.40 0.0K
10:03 85.45 85.45 85.45 85.45 1.0K
10:04 85.48 85.48 85.48 85.48 0.1K
10:05 85.48 85.48 85.48 85.48 0.4K
10:06 85.56 85.80 85.56 85.80 6.0K
10:07 85.94 86.14 85.85 86.14 9.2K
10:08 86.20 86.20 85.87 85.87 12.2K
10:09 85.80 85.80 85.64 85.64 3.2K
10:10 85.65 85.65 85.65 85.65 0.1K
10:12 85.70 85.85 85.70 85.85 1.5K
10:13 85.77 85.77 85.64 85.64 1.4K
10:14 85.52 85.52 85.52 85.52 0.0K
10:15 85.43 85.51 85.43 85.51 5.9K
10:16 85.55 85.62 85.50 85.50 0.7K
10:17 85.51 85.72 85.49 85.72 3.5K
10:18 85.63 85.71 85.63 85.71 1.9K
10:19 85.72 85.72 85.44 85.45 4.0K
10:20 85.58 85.58 85.58 85.58 0.0K
10:21 85.57 85.57 85.51 85.51 0.1K
10:23 85.59 85.71 85.59 85.70 0.5K
10:24 85.69 85.69 85.53 85.53 0.2K
10:25 85.55 85.55 85.53 85.53 0.0K
10:26 85.53 85.63 85.53 85.63 0.9K
10:27 85.61 85.61 85.61 85.61 0.1K
10:28 85.61 85.61 85.61 85.61 0.0K
10:30 85.62 85.68 85.62 85.68 1.0K
10:31 85.63 85.63 85.54 85.55 0.8K
10:32 85.68 85.76 85.68 85.75 3.4K
10:33 85.73 85.73 85.70 85.70 0.1K
10:34 85.70 85.70 85.70 85.70 0.3K
10:35 85.70 85.72 85.70 85.72 0.1K
10:36 85.65 85.74 85.65 85.74 2.0K
10:37 85.71 85.73 85.71 85.73 0.6K
10:39 85.61 85.61 85.61 85.61 0.1K
10:40 85.60 85.60 85.60 85.60 0.0K
10:41 85.65 85.66 85.65 85.66 0.4K
10:42 85.68 85.74 85.68 85.74 0.9K
10:43 85.74 85.74 85.74 85.74 0.1K
10:44 85.68 85.71 85.68 85.71 0.2K
10:45 85.64 85.64 85.64 85.64 0.0K
10:47 85.60 85.60 85.60 85.60 0.1K
10:48 85.64 85.64 85.64 85.64 0.0K
10:50 85.64 85.71 85.64 85.71 0.8K
10:51 85.70 85.70 85.70 85.70 0.3K
10:52 85.74 85.74 85.70 85.70 0.0K
10:53 85.74 85.74 85.74 85.74 0.0K
10:54 85.65 85.65 85.60 85.61 1.7K
10:55 85.68 85.68 85.60 85.60 4.2K
10:56 85.70 85.70 85.70 85.70 0.0K
10:57 85.70 85.70 85.70 85.70 0.1K
10:59 85.57 85.57 85.57 85.57 0.0K
11:00 85.65 85.65 85.64 85.64 0.0K
11:01 85.57 85.57 85.57 85.57 0.0K
11:02 85.58 85.58 85.58 85.58 0.1K
11:03 85.65 85.65 85.65 85.65 0.4K
11:04 85.65 85.65 85.65 85.65 0.1K
11:07 85.66 85.74 85.66 85.74 0.2K
11:09 85.61 85.61 85.61 85.61 1.9K
11:12 85.60 85.60 85.60 85.60 2.0K
11:14 85.59 85.59 85.59 85.59 0.1K
11:15 85.86 85.99 85.86 85.92 10.3K
11:16 85.90 85.90 85.82 85.82 0.1K
11:17 85.86 85.92 85.86 85.92 0.2K
11:18 85.82 85.82 85.77 85.77 0.7K
11:19 85.76 85.76 85.75 85.75 0.1K
11:20 85.75 85.75 85.75 85.75 0.1K
11:21 85.75 85.75 85.75 85.75 0.1K
11:22 85.69 85.69 85.67 85.67 0.2K
11:23 85.55 85.55 85.54 85.54 0.3K
11:24 85.51 85.61 85.51 85.61 2.1K
11:25 85.67 85.68 85.67 85.68 2.3K
11:27 85.77 85.77 85.77 85.77 0.0K
11:28 85.70 85.70 85.70 85.70 0.0K
11:29 85.68 85.68 85.68 85.68 0.0K
11:30 85.64 85.64 85.64 85.64 0.6K
11:31 85.60 85.61 85.60 85.61 0.1K
11:32 85.70 85.70 85.70 85.70 0.0K
11:33 85.66 85.66 85.66 85.66 1.1K
11:35 85.67 85.67 85.67 85.67 0.1K
11:36 85.75 85.75 85.68 85.68 0.1K
11:37 85.84 85.84 85.73 85.73 3.8K
11:38 85.80 85.84 85.80 85.84 1.2K
11:39 85.82 85.82 85.82 85.82 0.0K
11:40 85.80 85.85 85.80 85.83 0.5K
11:41 85.74 85.74 85.74 85.74 0.2K
11:42 85.73 85.73 85.73 85.73 2.0K
11:43 85.74 85.74 85.74 85.74 0.0K
11:44 85.84 85.85 85.84 85.85 0.0K
11:45 85.85 85.85 85.83 85.83 0.0K
11:46 85.70 85.70 85.70 85.70 1.0K
11:47 85.80 85.80 85.72 85.72 1.6K
11:48 85.60 85.61 85.60 85.61 0.1K
11:49 85.63 85.68 85.60 85.68 1.7K
11:51 85.61 85.61 85.61 85.61 0.1K
11:52 85.62 85.62 85.62 85.62 0.0K
11:53 85.54 85.95 85.54 85.95 19.3K
11:54 85.90 85.97 85.90 85.97 1.2K
11:55 85.95 85.95 85.95 85.95 0.2K
11:56 85.95 86.20 85.90 86.20 9.7K
11:57 86.35 86.49 86.31 86.44 17.7K
11:58 86.20 86.20 86.20 86.20 2.6K
11:59 86.08 86.08 86.00 86.04 5.6K
12:00 86.10 86.10 86.10 86.10 0.0K
12:01 86.02 86.07 86.02 86.07 0.2K
12:02 86.07 86.07 86.00 86.00 1.0K
12:04 86.00 86.06 86.00 86.06 0.3K
12:05 86.08 86.08 85.98 86.04 0.6K
12:06 86.05 86.07 85.96 85.96 4.8K
12:07 85.99 85.99 85.99 85.99 1.6K
12:08 86.00 86.00 86.00 86.00 0.8K
12:09 86.02 86.02 86.02 86.02 0.2K
12:10 86.05 86.05 86.05 86.05 0.2K
12:11 86.08 86.08 86.08 86.08 1.1K
12:13 86.09 86.09 85.98 85.98 2.1K
12:14 85.99 86.00 85.99 86.00 0.4K
12:15 86.03 86.03 86.01 86.01 4.4K
12:16 86.04 86.04 86.00 86.00 0.2K
12:18 86.07 86.07 86.07 86.07 0.1K
12:19 86.05 86.08 86.05 86.08 0.1K
12:20 86.07 86.13 86.00 86.13 0.7K
12:21 86.13 86.13 86.13 86.13 0.5K
12:22 86.07 86.07 86.07 86.07 0.0K
12:24 86.06 86.20 86.06 86.20 2.8K
12:25 86.21 86.25 86.21 86.22 4.1K
12:26 86.27 86.27 86.27 86.27 0.0K
12:27 86.28 86.32 86.28 86.32 0.5K
12:28 86.28 86.29 86.28 86.29 2.3K
12:29 86.29 86.29 86.25 86.25 0.8K
12:30 86.22 86.22 86.12 86.12 0.3K
12:31 86.13 86.26 86.13 86.26 0.1K
12:32 86.24 86.25 86.24 86.24 0.3K
12:34 86.15 86.15 86.15 86.15 0.0K
12:35 86.23 86.23 86.23 86.23 0.0K
12:36 86.12 86.18 86.12 86.16 1.7K
12:37 86.22 86.39 86.22 86.39 1.2K
12:38 86.39 86.39 86.27 86.32 0.3K
12:39 86.33 86.33 86.33 86.33 0.3K
12:40 86.29 86.32 86.29 86.32 0.5K
12:41 86.25 86.25 86.25 86.25 0.5K
12:42 86.29 86.29 86.29 86.29 0.0K
12:43 86.29 86.29 86.29 86.29 0.4K
12:44 86.30 86.35 86.30 86.35 0.4K
12:45 86.35 86.35 86.30 86.30 0.5K
12:46 86.30 86.30 86.25 86.25 1.2K
12:47 86.25 86.25 86.23 86.24 0.3K
12:49 86.24 86.24 86.16 86.16 0.7K
12:50 86.17 86.72 86.17 86.72 20.7K
12:51 86.65 86.65 86.59 86.60 7.4K
12:52 86.53 86.53 86.42 86.42 2.5K
12:53 86.46 86.46 86.46 86.46 0.1K
12:54 86.50 86.50 86.46 86.46 0.2K
12:56 86.36 86.36 86.36 86.36 0.2K
12:58 86.44 86.44 86.44 86.44 0.1K
12:59 86.36 86.37 86.36 86.37 3.1K
13:00 86.44 86.44 86.35 86.35 2.6K
13:02 86.40 86.40 86.40 86.40 3.0K
13:03 86.36 86.40 86.36 86.40 0.0K
13:04 86.43 86.43 86.38 86.38 1.0K
13:06 86.35 86.35 86.35 86.35 1.1K
13:07 86.25 86.27 86.25 86.27 0.7K
13:08 86.40 86.40 86.33 86.33 2.0K
13:10 86.33 86.37 86.28 86.28 1.4K
13:11 86.33 86.50 86.33 86.50 2.1K
13:12 86.53 86.53 86.51 86.51 0.1K
13:13 86.52 86.53 86.51 86.51 0.9K
13:14 86.58 86.60 86.58 86.60 1.0K
13:15 86.60 86.60 86.50 86.50 4.3K
13:16 86.57 86.57 86.50 86.50 1.0K
13:17 86.45 86.45 86.40 86.41 13.5K
13:19 86.36 86.36 86.36 86.36 0.0K
13:21 86.32 86.32 86.32 86.32 0.6K
13:22 86.33 86.36 86.33 86.36 0.5K
13:23 86.36 86.36 86.35 86.35 0.7K
13:24 86.33 86.33 86.33 86.33 0.0K
13:25 86.35 86.35 86.35 86.35 0.0K
13:26 86.30 86.30 86.30 86.30 0.3K
13:27 86.32 86.32 86.32 86.32 1.0K
13:28 86.28 86.28 86.24 86.24 1.3K
13:29 86.23 86.23 86.23 86.23 0.1K
13:30 86.30 86.30 86.24 86.24 2.2K
13:32 86.24 86.24 86.24 86.24 2.5K
13:33 86.20 86.20 86.18 86.18 2.1K
13:34 86.17 86.20 86.17 86.20 1.1K
13:35 86.20 86.22 86.20 86.22 3.5K
13:36 86.22 86.22 86.17 86.17 0.7K
13:37 86.18 86.18 86.17 86.17 1.6K
13:38 86.17 86.18 86.14 86.14 4.7K
13:39 86.04 86.14 86.04 86.14 1.4K
13:40 86.15 86.17 86.15 86.17 0.6K
13:41 86.21 86.21 86.21 86.21 0.0K
13:42 86.15 86.20 86.15 86.20 0.2K
13:43 86.20 86.20 86.20 86.20 0.1K
13:44 86.20 86.20 86.20 86.20 0.3K
13:45 86.13 86.13 86.13 86.13 0.2K
13:46 86.12 86.12 86.10 86.10 2.2K
13:47 86.10 86.14 86.10 86.14 0.9K
13:48 86.13 86.13 86.13 86.13 0.0K
13:49 86.08 86.08 86.07 86.07 0.7K
13:50 86.05 86.05 86.05 86.05 0.8K
13:51 86.06 86.06 86.06 86.06 0.4K
13:52 86.06 86.09 86.06 86.09 1.2K
13:54 86.06 86.15 86.06 86.15 1.1K
13:55 86.16 86.16 86.16 86.16 0.4K
13:56 86.16 86.16 86.16 86.16 0.1K
13:57 86.10 86.10 86.08 86.10 1.1K
14:00 86.06 86.10 86.06 86.09 3.0K
14:01 86.01 86.09 86.01 86.09 0.2K
14:03 86.05 86.05 86.05 86.05 0.0K
14:04 86.05 86.05 86.05 86.05 0.1K
14:06 86.05 86.05 86.03 86.03 1.0K
14:07 86.13 86.13 86.03 86.10 0.7K
14:08 86.10 86.10 86.10 86.10 0.0K
14:09 86.10 86.10 86.10 86.10 0.3K
14:10 86.10 86.13 86.10 86.13 0.2K
14:11 86.10 86.11 86.10 86.10 0.1K
14:12 86.10 86.10 86.06 86.06 0.8K
14:13 86.10 86.10 86.10 86.10 0.0K
14:14 86.06 86.07 86.06 86.07 0.4K
14:15 86.10 86.10 86.06 86.07 0.8K
14:16 86.07 86.07 86.07 86.07 0.0K
14:19 86.07 86.07 86.07 86.07 0.3K
14:20 86.07 86.07 86.07 86.07 0.5K
14:22 86.06 86.07 86.06 86.07 4.0K
14:23 86.07 86.07 86.07 86.07 0.8K
14:24 86.06 86.06 86.06 86.06 0.9K
14:25 86.00 86.00 86.00 86.00 0.3K
14:26 85.95 85.95 85.95 85.95 7.1K
14:27 86.07 86.07 85.98 85.98 0.4K
14:28 85.98 85.98 85.98 85.98 0.1K
14:30 85.90 85.90 85.90 85.90 9.7K
14:31 85.90 85.90 85.90 85.90 4.6K
14:32 85.90 85.91 85.90 85.91 0.4K
14:33 85.91 85.91 85.91 85.91 0.3K
14:34 85.96 85.96 85.92 85.92 2.2K
14:35 85.99 85.99 85.92 85.92 0.0K
14:37 85.99 85.99 85.94 85.94 1.0K
14:38 85.86 85.86 85.86 85.86 3.7K
14:39 85.86 85.92 85.86 85.92 1.0K
14:40 85.91 85.91 85.91 85.91 0.2K
14:41 85.95 85.95 85.95 85.95 0.3K
14:42 86.07 86.07 86.07 86.07 0.2K
14:43 86.07 86.07 86.07 86.07 1.0K
14:44 86.07 86.13 86.07 86.12 0.6K
14:45 86.12 86.20 86.12 86.13 0.2K
14:46 86.16 86.27 86.16 86.27 9.5K
14:47 86.28 86.28 86.20 86.20 0.5K
14:48 86.26 86.26 86.12 86.12 0.8K
14:49 86.22 86.22 86.17 86.22 0.3K
14:50 86.17 86.29 86.17 86.29 1.5K
14:51 86.28 86.28 86.20 86.22 0.6K
14:52 86.15 86.17 86.14 86.17 0.6K
14:53 86.22 86.22 86.20 86.20 0.3K
14:54 86.19 86.19 86.12 86.12 0.1K
14:55 86.19 86.20 86.19 86.20 1.1K
14:56 86.20 86.20 86.13 86.19 0.6K
14:57 86.20 86.28 86.20 86.28 2.1K
14:58 86.26 86.27 86.26 86.27 0.4K
14:59 86.24 86.24 86.19 86.19 0.1K
15:00 86.23 86.23 86.11 86.11 1.7K
15:01 86.12 86.12 86.11 86.11 0.4K
15:02 86.12 86.13 86.12 86.12 0.5K
15:04 86.10 86.10 86.10 86.10 0.0K
15:05 86.11 86.18 86.08 86.08 1.3K
15:06 86.17 86.17 86.17 86.17 0.1K
15:07 86.15 86.17 86.15 86.17 0.2K
15:08 86.08 86.08 86.07 86.07 0.5K
15:09 86.07 86.21 86.07 86.21 10.3K
15:10 86.28 86.28 86.12 86.13 12.9K
15:11 86.18 86.18 86.15 86.15 1.5K
15:12 86.15 86.18 86.10 86.10 2.3K
15:14 86.10 86.10 86.10 86.10 0.0K
15:15 86.16 86.36 86.16 86.25 18.6K
15:16 86.23 86.28 86.17 86.17 1.9K
15:17 86.19 86.20 86.14 86.20 3.4K
15:18 86.28 86.34 86.22 86.34 6.4K
15:19 86.34 86.36 86.34 86.36 1.1K
15:20 86.34 86.36 86.34 86.35 1.4K
15:21 86.36 86.39 86.36 86.39 3.2K
15:22 86.32 86.37 86.27 86.27 1.4K
15:23 86.36 86.39 86.27 86.37 7.5K
15:24 86.28 86.37 86.28 86.30 0.7K
15:25 86.36 86.39 86.30 86.31 7.7K
15:26 86.39 86.39 86.20 86.21 1.7K
15:27 86.20 86.37 86.20 86.37 5.0K
15:28 86.37 86.37 86.16 86.17 12.2K
15:29 86.10 86.26 86.10 86.26 13.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし