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 85.33 85.33 85.33 85.33 3.1K
09:15 85.33 85.35 85.14 85.25 1.9K
09:16 85.47 85.47 85.20 85.39 10.3K
09:17 85.42 85.75 85.42 85.50 4.4K
09:18 85.45 85.46 85.26 85.43 3.6K
09:19 85.38 85.79 85.38 85.79 1.5K
09:20 85.68 85.90 85.68 85.90 1.8K
09:21 86.00 86.05 85.96 86.00 3.7K
09:22 86.00 86.13 85.84 86.13 1.2K
09:23 86.20 86.27 86.00 86.00 6.8K
09:24 86.07 86.24 86.07 86.24 0.9K
09:25 86.30 86.35 86.21 86.35 10.3K
09:26 86.33 86.33 86.20 86.28 3.2K
09:27 86.28 86.28 86.27 86.27 5.1K
09:28 86.25 86.27 86.20 86.25 1.5K
09:29 86.25 86.40 86.25 86.40 5.2K
09:30 86.31 86.44 86.31 86.44 2.9K
09:31 86.41 86.41 86.27 86.27 0.7K
09:32 86.25 86.29 86.15 86.15 1.5K
09:33 86.22 86.22 86.22 86.22 0.2K
09:34 86.15 86.15 86.15 86.15 0.3K
09:35 86.16 86.16 86.11 86.11 0.8K
09:36 86.11 86.11 86.09 86.11 0.2K
09:37 86.00 86.00 85.78 85.90 3.0K
09:38 85.92 85.97 85.92 85.96 0.4K
09:39 85.95 86.07 85.95 86.00 0.4K
09:40 85.99 86.04 85.99 86.00 0.7K
09:41 85.92 85.92 85.92 85.92 0.1K
09:42 85.97 85.97 85.84 85.84 0.8K
09:43 85.91 85.91 85.91 85.91 0.1K
09:44 85.91 85.91 85.80 85.86 1.2K
09:45 85.85 85.88 85.85 85.88 0.4K
09:46 85.96 85.96 85.88 85.88 0.6K
09:47 85.96 85.96 85.78 85.80 5.3K
09:48 85.80 85.80 85.80 85.80 0.1K
09:49 85.91 85.96 85.91 85.96 1.5K
09:50 85.87 85.95 85.87 85.95 0.3K
09:51 85.96 85.98 85.87 85.87 1.1K
09:52 85.80 85.82 85.80 85.82 2.0K
09:53 85.82 85.82 85.75 85.75 0.1K
09:54 85.82 85.84 85.66 85.66 8.0K
09:56 85.92 85.92 85.74 85.83 5.2K
09:57 85.76 85.85 85.65 85.65 1.8K
09:58 85.65 85.65 85.59 85.59 0.3K
09:59 85.59 85.59 85.59 85.59 0.1K
10:00 85.36 85.36 85.30 85.31 13.9K
10:01 85.31 85.31 85.23 85.31 2.1K
10:02 85.33 85.43 85.27 85.27 1.0K
10:03 85.34 85.34 85.23 85.32 1.9K
10:04 85.32 85.32 85.32 85.32 0.0K
10:05 85.25 85.34 85.25 85.34 1.2K
10:07 85.27 85.27 85.27 85.27 0.2K
10:08 85.27 85.33 85.25 85.25 1.7K
10:09 85.25 85.32 85.20 85.20 3.2K
10:10 85.19 85.20 85.15 85.20 2.1K
10:11 85.31 85.31 85.23 85.23 0.0K
10:12 85.22 85.22 85.18 85.20 2.3K
10:13 85.20 85.29 85.20 85.29 1.4K
10:14 85.29 85.31 85.29 85.31 1.0K
10:15 85.35 85.35 85.28 85.33 0.6K
10:16 85.28 85.28 85.16 85.23 5.5K
10:17 85.23 85.23 85.20 85.20 0.2K
10:18 85.32 85.32 85.31 85.31 1.7K
10:19 85.31 85.45 85.31 85.45 0.4K
10:20 85.40 85.44 85.40 85.44 0.2K
10:21 85.43 85.43 85.31 85.36 1.0K
10:22 85.35 85.40 85.35 85.36 0.3K
10:23 85.32 85.36 85.32 85.36 0.1K
10:24 85.22 85.33 85.22 85.33 3.5K
10:25 85.30 85.30 85.30 85.30 0.5K
10:26 85.30 85.30 85.30 85.30 0.1K
10:27 85.30 85.30 85.21 85.27 1.9K
10:29 85.27 85.27 85.26 85.26 0.0K
10:30 85.25 85.25 85.25 85.25 0.2K
10:31 85.28 85.28 85.25 85.25 0.4K
10:32 85.20 85.20 85.14 85.15 3.4K
10:33 85.11 85.11 85.11 85.11 0.6K
10:34 85.11 85.11 85.07 85.07 1.9K
10:35 84.94 85.07 84.93 85.01 13.9K
10:36 85.13 85.14 85.13 85.14 0.5K
10:37 85.08 85.08 85.02 85.03 0.9K
10:38 85.00 85.00 84.93 84.99 2.9K
10:39 84.99 85.00 84.99 85.00 0.0K
10:40 84.99 84.99 84.99 84.99 0.3K
10:41 84.99 85.00 84.93 84.93 0.1K
10:42 84.99 84.99 84.95 84.99 1.1K
10:43 84.94 84.99 84.94 84.94 0.1K
10:44 84.92 84.94 84.87 84.87 1.9K
10:45 84.92 84.92 84.92 84.92 0.1K
10:46 84.90 84.90 84.90 84.90 0.1K
10:47 84.87 84.89 84.65 84.65 4.1K
10:48 84.68 84.68 84.67 84.68 0.5K
10:49 84.63 84.63 84.57 84.60 11.2K
10:50 84.68 84.68 84.68 84.68 0.0K
10:51 84.79 84.80 84.74 84.74 2.6K
10:52 84.70 84.71 84.70 84.71 0.1K
10:53 84.71 84.71 84.71 84.71 0.2K
10:54 84.70 84.71 84.60 84.60 2.8K
10:55 84.60 84.60 84.60 84.60 1.7K
10:56 84.58 84.58 84.58 84.58 0.0K
10:57 84.57 84.57 84.55 84.55 0.6K
10:58 84.55 84.60 84.55 84.60 2.4K
10:59 84.65 84.71 84.65 84.71 0.2K
11:00 84.71 84.71 84.55 84.55 1.4K
11:01 84.55 84.55 84.49 84.50 9.4K
11:02 84.50 84.50 84.50 84.50 0.3K
11:03 84.45 84.48 84.40 84.40 0.9K
11:04 84.46 84.46 84.46 84.46 0.1K
11:05 84.40 84.40 84.36 84.40 6.8K
11:06 84.40 84.40 84.38 84.40 0.0K
11:07 84.20 84.27 84.20 84.26 4.0K
11:08 84.26 84.28 84.22 84.27 0.7K
11:09 84.20 84.20 84.11 84.11 4.8K
11:10 84.11 84.16 84.10 84.10 3.5K
11:11 84.16 84.17 84.16 84.17 0.3K
11:12 84.07 84.16 84.07 84.16 0.4K
11:13 84.16 84.16 83.89 83.89 15.6K
11:14 84.03 84.10 84.01 84.10 1.7K
11:15 84.15 84.15 84.02 84.02 1.3K
11:16 84.10 84.21 84.10 84.21 0.0K
11:17 84.19 84.19 84.18 84.19 1.0K
11:18 84.18 84.18 84.10 84.11 1.2K
11:19 84.11 84.11 84.02 84.02 0.1K
11:20 84.01 84.01 83.97 83.97 3.1K
11:21 84.01 84.08 84.01 84.08 0.1K
11:22 84.12 84.12 84.12 84.12 0.2K
11:23 84.01 84.01 84.01 84.01 0.4K
11:24 83.70 83.82 83.70 83.82 9.5K
11:25 83.80 83.80 83.67 83.74 1.2K
11:26 83.82 83.89 83.74 83.89 0.5K
11:27 83.89 83.90 83.77 83.84 1.1K
11:28 83.90 83.95 83.90 83.95 0.8K
11:29 83.87 83.95 83.85 83.85 1.3K
11:30 83.94 83.94 83.88 83.94 0.0K
11:31 83.94 83.95 83.94 83.95 0.3K
11:32 84.07 84.07 84.07 84.07 0.1K
11:33 84.07 84.07 84.01 84.01 0.2K
11:34 84.00 84.00 83.99 83.99 0.1K
11:35 83.99 84.00 83.95 83.95 0.2K
11:36 84.00 84.09 84.00 84.09 1.5K
11:37 83.95 84.02 83.95 84.01 1.4K
11:38 84.02 84.03 84.02 84.03 0.1K
11:40 84.04 84.12 83.98 83.98 3.5K
11:41 83.92 83.97 83.92 83.97 0.6K
11:42 83.97 83.98 83.97 83.98 0.5K
11:43 83.98 83.98 83.98 83.98 0.0K
11:44 83.98 83.98 83.98 83.98 0.8K
11:45 84.06 84.06 84.06 84.06 0.1K
11:46 84.07 84.07 83.98 83.98 2.1K
11:47 84.00 84.00 83.96 84.00 0.7K
11:48 83.95 83.95 83.90 83.90 0.9K
11:49 83.94 83.94 83.94 83.94 0.0K
11:50 83.95 83.96 83.89 83.96 0.1K
11:51 83.92 83.93 83.92 83.93 0.0K
11:52 83.93 84.04 83.93 84.04 0.3K
11:53 84.04 84.08 84.04 84.06 1.5K
11:54 84.06 84.06 84.06 84.06 0.1K
11:55 84.06 84.09 84.06 84.09 0.9K
11:56 84.09 84.09 84.09 84.09 0.0K
11:57 84.10 84.10 84.10 84.10 1.1K
11:58 84.09 84.12 84.09 84.12 0.2K
11:59 84.18 84.18 84.08 84.08 1.5K
12:00 84.03 84.11 84.03 84.11 0.5K
12:01 84.00 84.11 84.00 84.11 0.8K
12:02 84.11 84.11 84.00 84.00 0.4K
12:03 83.95 83.95 83.82 83.87 20.5K
12:04 83.87 83.87 83.87 83.87 0.1K
12:05 83.86 83.86 83.74 83.74 0.3K
12:06 83.84 83.84 83.84 83.84 1.0K
12:07 83.92 83.92 83.82 83.83 1.4K
12:08 83.84 83.90 83.84 83.89 0.2K
12:09 83.96 83.96 83.88 83.91 0.9K
12:10 83.92 83.96 83.92 83.96 0.0K
12:11 83.91 83.91 83.79 83.79 1.1K
12:12 83.56 83.89 83.56 83.89 9.7K
12:13 83.78 83.78 83.78 83.78 0.2K
12:14 83.78 83.78 83.74 83.74 0.1K
12:15 83.71 83.77 83.71 83.71 0.1K
12:16 83.83 83.83 83.75 83.83 1.2K
12:17 83.83 83.83 83.76 83.76 0.2K
12:19 83.83 83.83 83.83 83.83 0.1K
12:20 83.76 83.83 83.75 83.78 5.1K
12:21 83.70 83.74 83.61 83.61 1.8K
12:22 83.65 83.65 83.65 83.65 2.4K
12:23 83.72 83.72 83.72 83.72 0.1K
12:24 83.75 83.75 83.74 83.74 0.2K
12:25 83.79 83.88 83.73 83.88 0.6K
12:26 83.86 83.89 83.86 83.89 0.1K
12:27 83.95 84.00 83.93 83.95 3.5K
12:28 83.94 83.94 83.89 83.89 0.1K
12:29 83.94 83.94 83.94 83.94 0.2K
12:30 83.95 83.95 83.95 83.95 0.1K
12:31 83.95 84.00 83.95 84.00 0.0K
12:32 83.96 83.96 83.96 83.96 0.0K
12:33 84.00 84.00 84.00 84.00 2.1K
12:34 84.10 84.10 84.10 84.10 0.0K
12:35 84.09 84.10 84.09 84.10 0.6K
12:37 84.10 84.10 84.10 84.10 0.1K
12:38 84.06 84.12 84.06 84.12 0.8K
12:39 84.11 84.11 84.11 84.11 0.4K
12:40 84.11 84.11 84.11 84.11 0.1K
12:41 84.11 84.11 84.06 84.06 0.2K
12:42 84.05 84.18 84.05 84.18 1.7K
12:43 84.23 84.23 84.16 84.16 0.6K
12:44 84.15 84.20 84.15 84.20 0.9K
12:45 84.20 84.20 84.20 84.20 0.1K
12:46 84.20 84.20 84.13 84.13 0.0K
12:47 84.20 84.20 84.20 84.20 0.1K
12:48 84.20 84.20 84.20 84.20 0.0K
12:50 84.20 84.20 84.20 84.20 0.0K
12:51 84.20 84.28 84.20 84.28 0.1K
12:52 84.27 84.27 84.27 84.27 0.0K
12:53 84.27 84.39 84.27 84.29 3.9K
12:54 84.30 84.30 84.30 84.30 0.2K
12:57 84.25 84.25 84.25 84.25 0.1K
12:58 84.25 84.25 84.21 84.21 0.8K
12:59 84.22 84.22 84.22 84.22 0.1K
13:00 84.33 84.33 84.33 84.33 0.0K
13:01 84.22 84.22 84.22 84.22 0.1K
13:03 84.30 84.30 84.29 84.29 0.1K
13:04 84.28 84.28 84.28 84.28 0.0K
13:05 84.27 84.27 84.27 84.27 0.1K
13:07 84.30 84.30 84.27 84.30 1.3K
13:08 84.30 84.30 84.30 84.30 0.1K
13:09 84.30 84.30 84.27 84.27 0.0K
13:10 84.27 84.27 84.27 84.27 0.0K
13:11 84.27 84.27 84.27 84.27 0.0K
13:12 84.27 84.30 84.27 84.30 0.2K
13:13 84.21 84.30 84.21 84.30 1.0K
13:14 84.21 84.29 84.21 84.29 0.3K
13:15 84.29 84.29 84.21 84.21 0.0K
13:17 84.29 84.29 84.29 84.29 0.1K
13:19 84.22 84.29 84.22 84.29 1.7K
13:20 84.30 84.30 84.30 84.30 0.8K
13:21 84.25 84.25 84.25 84.25 0.4K
13:22 84.30 84.30 84.30 84.30 0.1K
13:23 84.30 84.35 84.30 84.35 0.3K
13:24 84.35 84.35 84.35 84.35 0.0K
13:25 84.35 84.35 84.35 84.35 0.1K
13:26 84.35 84.35 84.35 84.35 0.1K
13:27 84.25 84.25 84.24 84.24 10.3K
13:28 84.24 84.24 84.24 84.24 0.2K
13:29 84.24 84.24 84.24 84.24 0.0K
13:32 84.30 84.30 84.23 84.23 0.5K
13:33 84.29 84.30 84.29 84.30 0.1K
13:34 84.29 84.29 84.29 84.29 0.0K
13:35 84.30 84.30 84.30 84.30 0.1K
13:36 84.25 84.29 84.25 84.29 0.3K
13:37 84.29 84.29 84.29 84.29 0.0K
13:38 84.28 84.29 84.28 84.29 0.4K
13:41 84.30 84.30 84.30 84.30 0.1K
13:42 84.30 84.30 84.30 84.30 0.2K
13:44 84.30 84.30 84.30 84.30 0.0K
13:45 84.30 84.30 84.30 84.30 1.0K
13:47 84.25 84.30 84.25 84.30 0.1K
13:52 84.26 84.26 84.26 84.26 0.0K
13:53 84.26 84.26 84.26 84.26 0.0K
13:54 84.21 84.21 84.21 84.21 2.6K
13:56 84.22 84.22 84.22 84.22 0.1K
13:57 84.25 84.25 84.25 84.25 0.0K
13:58 84.29 84.29 84.29 84.29 0.1K
13:59 84.30 84.30 84.25 84.25 0.1K
14:00 84.25 84.30 84.25 84.30 1.8K
14:01 84.30 84.30 84.30 84.30 1.1K
14:03 84.30 84.30 84.30 84.30 0.0K
14:04 84.30 84.30 84.30 84.30 0.9K
14:06 84.25 84.25 84.25 84.25 0.0K
14:08 84.26 84.26 84.25 84.25 0.1K
14:09 84.25 84.30 84.25 84.30 1.2K
14:10 84.23 84.30 84.23 84.30 0.4K
14:11 84.21 84.28 84.21 84.28 0.2K
14:12 84.30 84.30 84.30 84.30 1.0K
14:13 84.30 84.30 84.30 84.30 0.0K
14:14 84.28 84.28 84.28 84.28 0.0K
14:15 84.23 84.23 84.23 84.23 0.8K
14:16 84.19 84.19 84.11 84.17 0.5K
14:17 84.17 84.17 84.16 84.16 0.1K
14:18 84.25 84.26 84.25 84.26 0.9K
14:19 84.25 84.25 84.11 84.11 0.2K
14:21 84.16 84.16 84.16 84.16 0.4K
14:22 84.10 84.19 84.10 84.11 3.7K
14:23 84.19 84.19 84.19 84.19 0.0K
14:25 84.23 84.23 84.23 84.23 0.0K
14:26 84.16 84.33 84.16 84.33 3.0K
14:27 84.14 84.23 84.14 84.18 2.2K
14:28 84.15 84.15 84.15 84.15 3.8K
14:29 84.17 84.27 84.17 84.27 0.4K
14:30 84.27 84.27 84.18 84.18 0.1K
14:32 84.26 84.35 84.26 84.35 1.8K
14:33 84.35 84.35 84.30 84.30 0.9K
14:34 84.32 84.33 84.32 84.33 0.0K
14:35 84.30 84.30 84.26 84.26 0.2K
14:36 84.26 84.26 84.16 84.16 1.1K
14:37 84.25 84.25 84.25 84.25 0.1K
14:38 84.25 84.25 84.25 84.25 1.1K
14:39 84.26 84.45 84.26 84.39 2.4K
14:40 84.39 84.40 84.39 84.40 2.9K
14:42 84.44 84.44 84.44 84.44 0.0K
14:43 84.44 84.44 84.44 84.44 0.2K
14:44 84.44 84.44 84.44 84.44 0.1K
14:45 84.43 84.43 84.37 84.43 0.7K
14:46 84.43 84.43 84.42 84.42 0.2K
14:48 84.35 84.35 84.35 84.35 0.1K
14:49 84.40 84.43 84.40 84.43 1.4K
14:50 84.43 84.55 84.43 84.55 10.7K
14:51 84.55 84.55 84.55 84.55 0.8K
14:52 84.60 84.60 84.55 84.60 1.0K
14:53 84.65 84.65 84.65 84.65 0.0K
14:54 84.65 84.65 84.65 84.65 1.0K
14:55 84.68 84.70 84.68 84.70 0.9K
14:56 84.79 84.79 84.67 84.67 1.0K
14:57 84.70 84.78 84.70 84.78 1.6K
14:58 84.75 84.80 84.75 84.75 3.7K
14:59 84.70 84.81 84.70 84.81 0.7K
15:00 84.87 84.87 84.81 84.81 0.2K
15:01 84.87 84.87 84.81 84.81 0.1K
15:02 84.86 84.86 84.86 84.86 0.0K
15:03 84.87 84.87 84.82 84.86 0.7K
15:04 84.86 84.86 84.86 84.86 0.0K
15:05 84.85 84.85 84.81 84.81 0.3K
15:06 84.85 84.86 84.85 84.86 0.6K
15:07 84.87 84.89 84.87 84.88 0.2K
15:08 84.81 84.81 84.81 84.81 0.1K
15:09 84.88 84.96 84.80 84.95 2.7K
15:10 84.86 84.86 84.54 84.54 9.8K
15:11 84.58 84.58 84.40 84.54 9.4K
15:12 84.54 84.56 84.54 84.56 0.2K
15:13 84.58 84.60 84.58 84.60 4.3K
15:14 84.50 84.50 84.50 84.50 7.0K
15:15 84.60 84.60 84.50 84.59 1.3K
15:16 84.58 84.60 84.58 84.59 8.5K
15:17 84.59 84.60 84.59 84.59 0.2K
15:18 84.60 84.60 84.58 84.59 0.4K
15:19 84.60 84.70 84.60 84.70 2.5K
15:20 84.60 84.67 84.57 84.64 2.4K
15:21 84.64 84.67 84.64 84.67 0.8K
15:22 84.65 84.78 84.65 84.76 3.6K
15:23 84.76 84.83 84.76 84.83 1.4K
15:24 84.77 84.82 84.77 84.79 4.8K
15:25 84.78 84.86 84.77 84.83 2.6K
15:26 84.76 84.81 84.76 84.77 1.6K
15:27 84.84 84.84 84.75 84.84 2.1K
15:28 84.75 84.84 84.75 84.75 3.2K
15:29 84.70 84.84 84.65 84.65 1.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし