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 84.99 84.99 84.99 84.99 2.4K
09:15 84.98 84.98 84.72 84.72 2.0K
09:16 84.66 84.70 84.54 84.70 2.7K
09:17 84.78 85.00 84.78 84.92 9.3K
09:18 84.78 84.84 84.78 84.84 2.0K
09:19 84.84 84.91 84.84 84.91 0.7K
09:20 84.87 84.89 84.87 84.89 0.0K
09:21 84.95 85.16 84.85 85.16 3.8K
09:22 85.07 85.12 84.87 84.87 5.6K
09:23 84.96 85.11 84.96 85.11 0.8K
09:24 85.11 85.12 85.00 85.00 1.6K
09:25 84.96 85.08 84.96 85.08 3.0K
09:26 85.13 85.13 85.01 85.09 1.8K
09:27 84.95 84.95 84.85 84.87 1.5K
09:28 84.81 85.00 84.81 84.94 0.7K
09:29 84.96 85.02 84.96 85.02 2.4K
09:30 85.16 85.19 85.13 85.13 5.0K
09:31 85.13 85.13 84.93 84.93 1.8K
09:32 84.95 84.95 84.90 84.90 0.5K
09:33 85.04 85.04 84.97 84.99 2.9K
09:34 84.98 85.36 84.98 85.34 5.7K
09:35 85.34 85.41 85.30 85.30 1.5K
09:36 85.20 85.20 85.14 85.14 0.5K
09:37 85.14 85.28 85.14 85.18 2.0K
09:38 85.18 85.18 85.16 85.16 0.1K
09:39 85.17 85.17 85.03 85.03 1.3K
09:40 85.09 85.09 85.04 85.04 0.0K
09:41 84.95 84.95 84.85 84.85 0.3K
09:42 84.82 84.85 84.80 84.80 1.7K
09:43 84.80 84.80 84.75 84.75 0.2K
09:44 84.72 84.84 84.72 84.84 1.9K
09:45 84.81 84.81 84.70 84.70 22.6K
09:46 84.65 84.73 84.63 84.73 7.9K
09:47 84.62 84.62 84.50 84.50 4.7K
09:48 84.45 84.48 84.29 84.48 4.9K
09:49 84.48 84.52 84.48 84.52 2.6K
09:50 84.41 84.41 84.41 84.41 1.0K
09:51 84.48 84.49 84.48 84.48 0.6K
09:52 84.49 84.52 84.49 84.51 0.8K
09:53 84.50 84.50 84.50 84.50 0.9K
09:54 84.50 84.59 84.50 84.50 2.7K
09:55 84.50 84.50 84.44 84.48 11.0K
09:56 84.51 84.57 84.41 84.57 6.3K
09:57 84.79 84.79 84.78 84.78 2.5K
09:58 84.82 84.82 84.82 84.82 0.9K
09:59 84.70 84.72 84.70 84.70 5.7K
10:00 84.69 84.77 84.69 84.75 1.5K
10:01 84.74 84.74 84.74 84.74 0.0K
10:02 84.85 85.01 84.85 84.94 5.3K
10:03 84.95 84.95 84.86 84.86 0.4K
10:04 84.85 84.85 84.85 84.85 0.1K
10:05 84.95 84.95 84.95 84.95 0.0K
10:06 84.95 84.95 84.95 84.95 0.2K
10:07 84.95 84.95 84.90 84.90 0.0K
10:08 84.90 84.90 84.90 84.90 0.0K
10:09 84.85 84.85 84.85 84.85 0.0K
10:10 84.85 84.85 84.85 84.85 0.2K
10:11 84.92 84.93 84.92 84.93 0.2K
10:13 84.94 84.95 84.94 84.95 0.1K
10:14 84.95 84.95 84.95 84.95 3.0K
10:15 84.96 85.12 84.96 85.12 0.8K
10:16 85.12 85.15 85.12 85.14 0.1K
10:17 85.15 85.15 85.06 85.06 0.2K
10:18 85.08 85.08 85.08 85.08 0.1K
10:19 85.08 85.08 85.08 85.08 0.0K
10:21 85.06 85.15 85.06 85.10 0.6K
10:22 85.25 85.30 85.22 85.22 1.6K
10:23 85.29 85.29 85.29 85.29 0.0K
10:24 85.29 85.30 85.22 85.22 0.9K
10:25 85.25 85.26 85.19 85.19 1.8K
10:26 85.22 85.22 85.20 85.20 0.4K
10:27 85.20 85.20 85.20 85.20 0.1K
10:29 85.24 85.25 85.24 85.25 2.0K
10:30 85.20 85.20 85.20 85.20 0.1K
10:31 85.20 85.20 85.20 85.20 0.1K
10:32 84.81 84.88 84.81 84.88 25.2K
10:33 84.81 84.81 84.81 84.81 0.0K
10:34 84.82 84.82 84.82 84.82 0.1K
10:35 84.90 84.91 84.90 84.91 0.2K
10:36 84.97 84.99 84.92 84.92 1.5K
10:37 84.98 84.98 84.98 84.98 0.0K
10:38 84.95 84.97 84.95 84.97 0.6K
10:39 84.97 84.97 84.97 84.97 0.0K
10:40 85.09 85.09 85.03 85.03 1.0K
10:41 85.02 85.02 84.93 84.93 0.2K
10:42 84.95 85.00 84.95 85.00 0.4K
10:44 85.05 85.05 84.95 84.95 2.1K
10:45 84.87 85.02 84.87 85.02 0.7K
10:46 84.98 84.98 84.98 84.98 0.1K
10:47 84.97 84.98 84.97 84.98 1.5K
10:48 84.98 84.98 84.98 84.98 0.1K
10:49 84.98 84.98 84.98 84.98 0.1K
10:50 85.06 85.06 85.06 85.06 1.0K
10:51 84.96 84.96 84.96 84.96 0.1K
10:52 84.88 84.88 84.88 84.88 2.5K
10:53 84.96 84.96 84.96 84.96 0.0K
10:55 84.96 84.96 84.96 84.96 0.0K
10:57 85.00 85.07 85.00 85.07 0.6K
10:58 85.00 85.14 85.00 85.14 1.9K
10:59 85.12 85.13 85.12 85.13 0.2K
11:00 85.05 85.12 85.04 85.12 0.4K
11:01 85.21 85.30 85.16 85.16 7.3K
11:02 85.28 85.28 85.16 85.16 1.6K
11:03 85.30 85.41 85.24 85.24 9.6K
11:04 85.25 85.25 85.25 85.25 0.3K
11:05 85.25 85.30 85.25 85.30 0.8K
11:06 85.35 85.36 85.35 85.36 0.7K
11:07 85.36 85.36 85.36 85.36 0.6K
11:08 85.40 85.40 85.28 85.28 0.4K
11:09 85.25 85.25 85.23 85.23 0.0K
11:10 85.18 85.18 85.15 85.15 0.5K
11:12 85.24 85.24 85.24 85.24 0.0K
11:13 85.24 85.24 85.24 85.24 0.0K
11:14 85.24 85.24 85.24 85.24 0.0K
11:15 85.24 85.24 85.24 85.24 0.1K
11:17 85.24 85.25 85.24 85.25 0.1K
11:18 85.23 85.23 85.23 85.23 0.0K
11:19 85.22 85.22 85.19 85.19 0.1K
11:20 85.22 85.22 85.14 85.14 0.5K
11:21 85.14 85.14 85.14 85.14 0.8K
11:23 85.14 85.14 85.14 85.14 0.1K
11:25 85.13 85.30 85.13 85.30 2.9K
11:27 85.32 85.32 85.32 85.32 0.0K
11:28 85.31 85.32 85.31 85.31 1.1K
11:29 85.30 85.30 85.28 85.28 0.1K
11:30 85.23 85.23 85.23 85.23 0.2K
11:31 85.27 85.27 85.27 85.27 5.2K
11:32 85.21 85.31 85.21 85.31 0.9K
11:33 85.30 85.30 85.30 85.30 0.0K
11:34 85.23 85.23 85.21 85.21 0.1K
11:35 85.29 85.29 85.29 85.29 0.1K
11:36 85.30 85.30 85.30 85.30 0.0K
11:37 85.29 85.29 85.29 85.29 0.0K
11:38 85.29 85.29 85.29 85.29 0.1K
11:40 85.22 85.29 85.22 85.22 0.4K
11:41 85.29 85.40 85.21 85.21 12.6K
11:42 85.31 85.31 85.31 85.31 0.3K
11:43 85.26 85.26 85.26 85.26 0.3K
11:44 85.30 85.34 85.30 85.34 0.1K
11:45 85.36 85.40 85.36 85.38 0.5K
11:46 85.31 85.31 85.31 85.31 0.0K
11:47 85.38 85.38 85.38 85.38 0.0K
11:49 85.30 85.38 85.30 85.38 0.3K
11:50 85.40 85.40 85.39 85.39 1.7K
11:51 85.32 85.32 85.32 85.32 0.0K
11:52 85.40 85.58 85.40 85.58 9.5K
11:53 85.58 85.58 85.33 85.33 0.5K
11:55 85.44 85.44 85.44 85.44 0.1K
11:56 85.50 85.56 85.50 85.56 1.9K
11:58 85.50 85.50 85.50 85.50 0.0K
11:59 85.50 85.50 85.50 85.50 0.0K
12:01 85.41 85.44 85.41 85.44 1.4K
12:02 85.36 85.38 85.25 85.38 2.5K
12:04 85.33 85.33 85.25 85.25 0.0K
12:06 85.25 85.25 85.25 85.25 0.2K
12:07 85.25 85.25 85.18 85.18 2.2K
12:11 85.18 85.18 85.18 85.18 2.6K
12:12 85.20 85.25 85.20 85.25 3.5K
12:13 85.35 85.35 85.35 85.35 0.1K
12:14 85.35 85.35 85.35 85.35 0.1K
12:16 85.41 85.41 85.41 85.41 0.0K
12:17 85.41 85.41 85.41 85.41 0.1K
12:18 85.42 85.42 85.42 85.42 0.1K
12:19 85.42 85.43 85.42 85.43 0.3K
12:20 85.32 85.32 85.32 85.32 0.3K
12:21 85.32 85.32 85.32 85.32 0.2K
12:22 85.31 85.31 85.29 85.29 1.2K
12:23 85.21 85.21 85.14 85.14 3.0K
12:24 85.21 85.21 85.21 85.21 0.1K
12:25 85.36 85.36 85.31 85.32 2.5K
12:26 85.35 85.42 85.35 85.42 0.5K
12:27 85.32 85.32 85.32 85.32 0.2K
12:29 85.35 85.35 85.35 85.35 0.1K
12:30 85.39 85.39 85.39 85.39 0.0K
12:31 85.44 85.44 85.44 85.44 0.9K
12:32 85.42 85.42 85.42 85.42 0.0K
12:33 85.40 85.40 85.40 85.40 0.1K
12:35 85.30 85.30 85.30 85.30 1.8K
12:36 85.30 85.30 85.30 85.30 0.3K
12:37 85.30 85.30 85.30 85.30 0.0K
12:38 85.30 85.30 85.30 85.30 0.2K
12:39 85.31 85.35 85.31 85.35 0.2K
12:40 85.31 85.31 85.31 85.31 0.0K
12:43 85.37 85.38 85.37 85.38 0.0K
12:45 85.38 85.38 85.31 85.31 0.0K
12:46 85.36 85.36 85.30 85.30 0.1K
12:47 85.24 85.24 85.24 85.24 0.0K
12:48 85.30 85.30 85.30 85.30 0.0K
12:49 85.30 85.35 85.30 85.35 0.2K
12:50 85.27 85.27 85.27 85.27 0.1K
12:51 85.33 85.33 85.33 85.33 0.0K
12:52 85.27 85.27 85.27 85.27 0.4K
12:53 85.22 85.23 85.22 85.23 1.8K
12:54 85.23 85.31 85.23 85.31 0.4K
12:55 85.31 85.31 85.31 85.31 0.0K
12:56 85.31 85.31 85.24 85.24 0.4K
12:57 85.31 85.31 85.31 85.31 0.0K
12:58 85.31 85.31 85.23 85.23 0.2K
13:00 85.19 85.19 85.19 85.19 0.0K
13:01 85.18 85.18 85.04 85.15 6.7K
13:03 85.19 85.19 85.19 85.19 0.5K
13:04 85.14 85.14 85.14 85.14 0.0K
13:05 85.15 85.15 84.81 84.81 8.8K
13:06 84.94 84.94 84.94 84.94 3.1K
13:07 85.04 85.04 85.00 85.01 1.1K
13:08 85.01 85.01 85.01 85.01 0.4K
13:09 85.01 85.01 85.01 85.01 0.5K
13:10 85.00 85.00 85.00 85.00 0.7K
13:11 85.07 85.07 85.07 85.07 0.0K
13:12 85.07 85.07 85.07 85.07 0.0K
13:13 85.07 85.07 85.07 85.07 0.3K
13:14 85.08 85.08 85.08 85.08 0.2K
13:15 85.08 85.08 85.06 85.06 0.2K
13:16 85.06 85.06 85.06 85.06 0.5K
13:17 85.09 85.09 85.05 85.05 0.5K
13:18 85.09 85.09 85.09 85.09 0.0K
13:19 85.08 85.08 85.08 85.08 0.0K
13:20 85.08 85.08 85.08 85.08 0.0K
13:21 85.02 85.02 85.02 85.02 0.6K
13:22 85.07 85.07 85.07 85.07 0.0K
13:23 85.07 85.07 85.00 85.00 0.4K
13:27 85.01 85.01 85.01 85.01 0.0K
13:28 85.07 85.07 85.07 85.07 0.1K
13:29 85.07 85.09 85.07 85.09 1.6K
13:31 85.10 85.10 85.10 85.10 0.3K
13:33 85.15 85.15 85.15 85.15 0.0K
13:34 85.10 85.10 85.10 85.10 0.0K
13:35 85.15 85.15 85.15 85.15 0.0K
13:36 85.15 85.15 85.15 85.15 0.0K
13:37 85.10 85.10 85.10 85.10 0.5K
13:38 85.05 85.05 85.05 85.05 1.6K
13:39 85.09 85.14 85.09 85.14 0.9K
13:40 85.10 85.10 85.00 85.00 2.5K
13:41 85.00 85.07 85.00 85.07 0.2K
13:43 85.05 85.05 85.00 85.00 0.5K
13:44 85.00 85.00 85.00 85.00 2.2K
13:46 85.05 85.05 85.00 85.05 0.0K
13:47 85.05 85.05 85.00 85.00 0.0K
13:48 85.06 85.06 85.06 85.06 0.2K
13:49 85.06 85.06 85.06 85.06 0.3K
13:50 84.94 84.94 84.74 84.74 6.3K
13:51 84.73 84.75 84.73 84.75 6.1K
13:52 84.74 84.81 84.74 84.81 0.2K
13:53 84.94 84.94 84.94 84.94 1.0K
13:54 84.95 84.95 84.86 84.94 0.3K
13:55 84.87 84.90 84.87 84.90 0.8K
13:56 84.96 84.96 84.96 84.96 0.1K
13:57 84.96 84.96 84.82 84.82 0.1K
13:59 84.94 84.95 84.93 84.93 0.2K
14:00 84.96 84.96 84.96 84.96 0.0K
14:01 84.99 84.99 84.97 84.97 0.4K
14:03 84.85 84.92 84.85 84.92 0.4K
14:04 84.94 84.94 84.94 84.94 0.1K
14:08 84.99 84.99 84.99 84.99 1.0K
14:09 84.96 84.96 84.96 84.96 0.0K
14:10 84.97 84.97 84.97 84.97 0.0K
14:11 84.96 85.00 84.96 85.00 2.0K
14:12 85.00 85.00 85.00 85.00 1.0K
14:13 85.00 85.00 85.00 85.00 1.3K
14:14 85.00 85.05 85.00 85.03 5.3K
14:15 84.90 84.90 84.90 84.90 2.0K
14:19 84.90 84.90 84.90 84.90 1.2K
14:20 84.94 84.94 84.87 84.87 0.1K
14:22 84.87 84.87 84.87 84.87 1.5K
14:23 84.92 84.94 84.92 84.94 0.2K
14:24 84.90 84.90 84.81 84.81 0.8K
14:25 84.81 84.81 84.70 84.70 2.0K
14:26 84.84 84.84 84.80 84.80 2.7K
14:27 84.78 84.78 84.60 84.60 0.6K
14:28 84.74 84.84 84.64 84.84 3.6K
14:31 84.75 84.76 84.66 84.74 0.2K
14:32 84.74 84.74 84.74 84.74 0.0K
14:33 84.70 84.70 84.70 84.70 0.6K
14:34 84.74 84.74 84.68 84.68 0.3K
14:35 84.67 84.67 84.67 84.67 0.0K
14:36 84.67 84.67 84.67 84.67 0.0K
14:37 84.65 84.70 84.63 84.70 1.3K
14:38 84.70 84.89 84.70 84.89 1.5K
14:39 84.76 84.76 84.76 84.76 1.6K
14:40 84.91 84.91 84.91 84.91 0.1K
14:41 84.91 84.91 84.91 84.91 2.0K
14:42 84.87 84.87 84.79 84.85 0.8K
14:43 84.85 84.85 84.85 84.85 0.0K
14:45 84.85 84.85 84.81 84.81 0.0K
14:46 84.75 84.86 84.75 84.85 1.5K
14:47 84.85 84.85 84.76 84.76 0.1K
14:48 84.86 84.86 84.75 84.75 2.6K
14:49 84.86 84.86 84.85 84.85 0.8K
14:50 84.83 84.83 84.83 84.83 0.2K
14:51 84.80 84.84 84.80 84.84 0.1K
14:52 84.85 84.85 84.85 84.85 0.2K
14:53 84.84 84.86 84.80 84.80 1.4K
14:54 84.80 84.80 84.80 84.80 0.4K
14:55 84.75 84.80 84.75 84.78 0.2K
14:56 84.87 84.95 84.87 84.95 1.9K
14:57 84.95 84.96 84.95 84.96 1.0K
14:58 84.96 84.96 84.96 84.96 0.1K
14:59 85.00 85.00 84.90 84.90 0.7K
15:00 84.95 84.98 84.95 84.98 0.2K
15:01 84.92 84.92 84.90 84.90 0.4K
15:02 84.90 84.90 84.81 84.81 1.0K
15:03 84.81 84.81 84.81 84.81 0.1K
15:04 84.84 84.91 84.84 84.91 0.7K
15:05 84.92 84.96 84.92 84.96 0.2K
15:07 84.93 84.98 84.93 84.98 0.0K
15:08 84.98 85.20 84.98 85.04 3.7K
15:09 85.01 85.01 85.01 85.01 0.1K
15:10 85.10 85.11 84.97 85.00 1.8K
15:11 85.12 85.12 85.12 85.12 0.1K
15:12 85.12 85.13 85.12 85.13 0.2K
15:13 85.03 85.11 85.00 85.10 0.7K
15:14 85.02 85.11 85.02 85.11 0.6K
15:15 84.98 85.09 84.98 85.08 0.7K
15:16 84.97 84.97 84.92 84.94 1.9K
15:17 84.96 85.03 84.96 84.96 1.6K
15:18 85.03 85.06 85.03 85.06 0.0K
15:19 85.06 85.06 84.99 84.99 0.2K
15:20 84.99 85.06 84.95 85.06 2.4K
15:21 84.97 85.05 84.97 85.05 0.8K
15:23 85.00 85.04 85.00 85.00 0.0K
15:24 84.92 85.04 84.92 85.00 6.9K
15:25 85.00 85.00 84.90 84.90 1.6K
15:26 85.04 85.04 84.95 84.95 0.3K
15:27 85.04 85.04 84.90 84.90 2.1K
15:28 85.00 85.00 85.00 85.00 1.9K
15:29 85.00 85.05 84.92 85.00 3.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし