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 82.24 82.24 82.24 82.24 2.0K
09:15 82.24 82.25 82.24 82.25 0.4K
09:16 82.24 82.24 82.03 82.08 3.5K
09:17 82.08 82.46 82.08 82.46 2.2K
09:18 82.39 83.09 82.39 82.68 14.0K
09:19 82.87 83.03 82.85 82.91 2.7K
09:20 82.88 82.90 82.72 82.77 3.1K
09:21 82.95 82.96 82.87 82.96 4.0K
09:22 82.80 82.86 82.80 82.86 3.4K
09:23 82.89 82.90 82.89 82.90 0.2K
09:24 82.99 82.99 82.82 82.82 1.1K
09:25 82.92 82.92 82.77 82.77 0.8K
09:26 82.81 82.81 82.70 82.73 2.9K
09:27 82.77 82.80 82.77 82.80 0.1K
09:28 82.80 82.80 82.80 82.80 0.4K
09:29 82.77 82.77 82.77 82.77 0.5K
09:30 82.84 82.86 82.84 82.86 6.1K
09:31 82.86 82.99 82.86 82.95 2.0K
09:32 82.87 82.87 82.70 82.70 1.7K
09:34 82.68 82.68 82.60 82.60 0.6K
09:35 82.65 82.68 82.46 82.46 2.2K
09:36 82.38 82.47 82.34 82.47 0.8K
09:37 82.43 82.43 82.40 82.40 0.4K
09:38 82.38 82.38 82.38 82.38 0.3K
09:39 82.53 82.53 82.53 82.53 2.1K
09:40 82.52 82.52 82.46 82.46 1.9K
09:41 82.49 82.49 82.49 82.49 0.0K
09:42 82.46 82.49 82.46 82.46 0.0K
09:43 82.49 82.49 82.42 82.42 1.6K
09:44 82.32 82.37 82.32 82.34 0.0K
09:45 82.30 82.34 82.30 82.34 0.9K
09:46 82.25 82.26 82.20 82.20 4.6K
09:47 82.21 82.42 82.21 82.42 1.0K
09:48 82.42 82.44 82.34 82.34 1.2K
09:50 82.36 82.36 82.33 82.33 0.7K
09:51 82.33 82.33 82.27 82.27 0.3K
09:52 82.33 82.33 82.26 82.26 0.6K
09:53 82.33 82.33 82.26 82.26 0.0K
09:54 82.33 82.33 82.20 82.28 4.6K
09:55 82.07 82.15 82.06 82.15 1.0K
09:56 82.17 82.17 81.70 81.87 12.0K
09:57 81.75 81.79 81.75 81.79 0.6K
09:58 81.83 81.96 81.83 81.85 0.7K
09:59 81.80 81.92 81.79 81.85 4.2K
10:00 81.96 81.96 81.75 81.75 5.0K
10:01 81.62 81.83 81.60 81.70 5.7K
10:02 81.80 81.80 81.71 81.78 1.0K
10:03 81.79 81.85 81.79 81.80 8.8K
10:04 81.88 81.88 81.88 81.88 0.3K
10:05 81.80 81.87 81.80 81.87 3.9K
10:06 81.87 81.88 81.85 81.85 1.9K
10:07 81.85 81.98 81.85 81.93 5.3K
10:08 81.90 81.90 81.90 81.90 1.0K
10:09 81.90 82.00 81.90 81.95 5.0K
10:10 82.01 82.01 81.90 81.90 4.0K
10:11 81.86 81.98 81.86 81.98 1.9K
10:12 81.91 81.98 81.91 81.98 0.0K
10:13 81.99 81.99 81.99 81.99 6.5K
10:14 81.99 82.02 81.99 82.02 0.4K
10:15 82.01 82.01 81.92 81.92 6.9K
10:16 82.03 82.09 82.03 82.08 0.6K
10:17 82.08 82.17 82.08 82.17 3.7K
10:18 81.90 81.99 81.87 81.99 2.1K
10:19 82.03 82.03 81.88 81.88 5.5K
10:20 81.88 81.93 81.88 81.93 0.8K
10:21 82.00 82.05 82.00 82.05 1.1K
10:22 82.05 82.05 82.05 82.05 1.5K
10:24 82.05 82.05 82.05 82.05 0.0K
10:25 82.05 82.05 81.98 81.98 0.2K
10:26 81.98 81.98 81.98 81.98 0.7K
10:27 82.00 82.17 82.00 82.17 1.8K
10:28 82.17 82.17 82.10 82.10 6.0K
10:29 82.10 82.10 82.10 82.10 2.3K
10:30 82.16 82.17 82.16 82.17 4.3K
10:31 82.00 82.00 82.00 82.00 7.2K
10:32 82.17 82.17 82.16 82.16 0.3K
10:33 82.16 82.16 82.14 82.14 0.9K
10:34 82.10 82.11 82.10 82.11 0.7K
10:36 82.11 82.11 82.11 82.11 0.6K
10:37 82.03 82.11 81.98 81.98 1.2K
10:38 81.98 81.98 81.90 81.98 0.4K
10:39 81.98 81.98 81.98 81.98 0.0K
10:40 81.98 81.98 81.90 81.95 0.1K
10:41 81.95 81.95 81.95 81.95 0.0K
10:42 81.95 81.98 81.95 81.98 1.6K
10:43 81.98 81.98 81.90 81.90 0.7K
10:44 81.91 81.98 81.91 81.91 0.0K
10:45 81.99 82.00 81.99 81.99 0.7K
10:46 81.99 81.99 81.99 81.99 0.2K
10:47 81.99 82.00 81.99 82.00 0.6K
10:48 81.96 81.96 81.96 81.96 0.2K
10:50 82.01 82.01 81.91 81.91 0.5K
10:51 82.00 82.00 82.00 82.00 0.0K
10:52 82.00 82.01 82.00 82.01 2.4K
10:53 82.00 82.00 82.00 82.00 0.0K
10:54 82.00 82.00 82.00 82.00 0.2K
10:55 82.00 82.00 82.00 82.00 0.2K
10:56 82.00 82.00 81.90 81.90 4.0K
10:57 81.91 81.99 81.91 81.99 1.3K
10:58 81.99 81.99 81.99 81.99 0.0K
10:59 81.99 81.99 81.99 81.99 0.0K
11:00 81.99 81.99 81.99 81.99 0.0K
11:02 81.91 81.99 81.91 81.99 0.1K
11:03 81.96 82.03 81.96 82.03 0.5K
11:04 82.15 82.15 82.05 82.05 2.2K
11:05 82.14 82.14 82.14 82.14 0.1K
11:06 82.10 82.14 82.01 82.06 1.0K
11:08 82.05 82.13 82.05 82.08 2.5K
11:09 82.07 82.07 82.07 82.07 0.0K
11:10 82.12 82.12 82.07 82.07 1.1K
11:11 82.07 82.07 82.05 82.05 0.2K
11:12 82.05 82.05 82.05 82.05 0.0K
11:13 82.07 82.07 82.07 82.07 0.0K
11:14 82.07 82.07 82.07 82.07 0.0K
11:15 82.07 82.14 82.07 82.14 1.2K
11:17 82.14 82.15 82.05 82.05 1.3K
11:18 82.11 82.19 82.11 82.19 1.3K
11:19 82.19 82.19 82.19 82.19 0.3K
11:20 82.19 82.19 82.19 82.19 0.0K
11:22 82.10 82.16 82.10 82.16 1.0K
11:23 82.05 82.12 82.05 82.12 0.2K
11:24 82.14 82.14 82.14 82.14 0.0K
11:25 82.18 82.19 82.18 82.19 0.6K
11:26 82.19 82.19 82.19 82.19 1.0K
11:27 82.19 82.23 82.19 82.23 0.5K
11:28 82.23 82.23 82.19 82.19 0.7K
11:30 82.08 82.08 82.08 82.08 1.1K
11:31 82.08 82.08 82.08 82.08 0.0K
11:32 82.08 82.08 82.00 82.02 2.3K
11:33 82.04 82.15 82.04 82.15 1.8K
11:34 82.15 82.15 82.15 82.15 0.2K
11:35 82.04 82.13 82.04 82.12 0.5K
11:37 82.08 82.08 82.08 82.08 3.1K
11:38 82.01 82.01 82.01 82.01 0.1K
11:39 82.01 82.06 81.92 82.06 6.2K
11:40 81.95 82.10 81.95 82.10 2.7K
11:41 82.12 82.12 82.12 82.12 0.0K
11:42 82.06 82.12 82.06 82.12 0.6K
11:43 82.12 82.12 82.12 82.12 0.0K
11:44 82.06 82.06 82.00 82.06 0.5K
11:45 82.12 82.12 82.12 82.12 0.0K
11:46 82.05 82.05 82.05 82.05 0.0K
11:47 82.05 82.13 82.03 82.06 5.7K
11:48 82.07 82.07 82.07 82.07 0.3K
11:49 82.18 82.18 82.17 82.17 0.5K
11:50 82.09 82.18 82.09 82.16 2.2K
11:51 82.18 82.18 82.17 82.17 0.5K
11:52 82.14 82.14 82.14 82.14 0.0K
11:53 82.10 82.10 82.10 82.10 0.0K
11:54 82.07 82.10 82.07 82.10 2.7K
11:55 82.16 82.19 82.16 82.19 0.4K
11:56 82.19 82.23 82.19 82.23 0.3K
11:57 82.16 82.18 82.16 82.18 0.1K
11:58 82.20 82.20 82.20 82.20 0.5K
11:59 82.20 82.20 82.20 82.20 1.1K
12:00 82.22 82.23 82.22 82.23 0.7K
12:01 82.16 82.24 82.16 82.24 1.1K
12:02 82.25 82.25 82.25 82.25 0.5K
12:03 82.30 82.37 82.30 82.30 0.3K
12:04 82.30 82.31 82.30 82.31 4.2K
12:05 82.30 82.46 82.28 82.46 9.5K
12:06 82.58 82.59 82.58 82.59 1.5K
12:07 82.57 82.62 82.54 82.62 9.9K
12:08 82.69 82.69 82.69 82.69 0.1K
12:09 82.81 82.85 82.81 82.85 4.1K
12:10 82.72 82.80 82.67 82.67 3.6K
12:11 82.61 82.62 82.57 82.62 6.1K
12:12 82.70 82.73 82.60 82.60 1.3K
12:13 82.65 82.80 82.65 82.80 0.6K
12:14 82.75 82.75 82.75 82.75 0.4K
12:15 82.80 82.80 82.69 82.69 4.1K
12:16 82.70 82.75 82.70 82.75 2.9K
12:17 82.77 82.80 82.77 82.80 1.6K
12:18 82.76 82.87 82.75 82.75 1.4K
12:19 82.75 82.75 82.69 82.69 0.7K
12:20 82.63 82.63 82.45 82.51 9.5K
12:21 82.51 82.55 82.42 82.55 3.6K
12:22 82.58 82.60 82.58 82.60 0.5K
12:23 82.60 82.60 82.60 82.60 0.6K
12:24 82.60 82.75 82.56 82.70 9.9K
12:25 82.70 82.70 82.70 82.70 1.3K
12:26 82.69 82.76 82.69 82.76 0.7K
12:27 82.61 82.61 82.61 82.61 0.5K
12:28 82.68 82.68 82.53 82.53 1.2K
12:30 82.62 82.62 82.62 82.62 0.3K
12:31 82.62 82.70 82.62 82.70 2.2K
12:32 82.68 82.68 82.58 82.58 0.1K
12:33 82.52 82.52 82.50 82.50 2.7K
12:34 82.50 82.54 82.50 82.54 2.1K
12:35 82.75 82.75 82.54 82.54 9.1K
12:37 82.65 82.65 82.52 82.52 1.2K
12:38 82.63 82.63 82.63 82.63 0.1K
12:39 82.64 82.66 82.59 82.59 1.7K
12:40 82.59 82.73 82.59 82.73 3.6K
12:41 82.73 82.73 82.73 82.73 0.2K
12:42 82.75 82.75 82.75 82.75 1.1K
12:43 82.80 82.80 82.80 82.80 5.0K
12:44 82.85 82.85 82.85 82.85 1.3K
12:45 82.85 82.94 82.75 82.94 4.2K
12:46 82.83 82.95 82.83 82.94 3.7K
12:47 82.95 82.95 82.95 82.95 0.9K
12:48 82.86 82.95 82.86 82.95 0.3K
12:49 83.00 83.00 83.00 83.00 7.0K
12:50 83.00 83.40 83.00 83.40 10.9K
12:51 83.25 83.40 83.10 83.10 2.8K
12:52 83.13 83.13 83.05 83.05 0.3K
12:53 83.36 83.36 83.12 83.12 16.0K
12:54 83.03 83.15 83.03 83.15 3.5K
12:55 83.06 83.06 83.06 83.06 0.1K
12:56 82.85 82.85 82.75 82.78 11.3K
12:57 82.91 82.91 82.91 82.91 0.9K
12:58 82.93 83.00 82.89 82.89 0.3K
12:59 82.98 82.98 82.98 82.98 0.1K
13:00 82.89 82.98 82.83 82.95 1.3K
13:01 82.92 82.92 82.80 82.84 1.8K
13:02 82.90 82.95 82.84 82.84 3.9K
13:03 82.76 82.86 82.75 82.86 1.1K
13:04 82.86 82.86 82.75 82.75 1.7K
13:05 82.94 83.00 82.94 83.00 3.2K
13:06 82.93 82.93 82.93 82.93 0.0K
13:07 82.93 82.95 82.93 82.95 0.4K
13:08 82.95 82.96 82.90 82.96 0.1K
13:09 82.95 82.98 82.85 82.85 0.8K
13:10 82.85 82.85 82.85 82.85 1.0K
13:11 82.94 82.94 82.86 82.86 0.1K
13:13 82.83 82.84 82.83 82.84 1.0K
13:14 82.84 82.84 82.84 82.84 0.5K
13:15 82.90 82.98 82.88 82.88 0.8K
13:17 82.83 82.83 82.83 82.83 0.2K
13:18 82.85 82.85 82.79 82.79 0.2K
13:19 82.80 82.80 82.80 82.80 0.0K
13:20 82.85 82.86 82.81 82.86 1.6K
13:21 82.75 82.85 82.75 82.85 3.5K
13:22 82.79 82.85 82.78 82.78 0.0K
13:23 82.78 82.78 82.78 82.78 0.0K
13:25 82.78 82.78 82.75 82.75 0.7K
13:26 82.68 82.71 82.68 82.71 0.9K
13:27 82.72 82.72 82.60 82.60 1.6K
13:28 82.64 82.75 82.64 82.75 2.6K
13:29 82.74 82.74 82.74 82.74 0.9K
13:30 82.74 82.83 82.74 82.83 0.0K
13:31 82.82 82.82 82.79 82.80 0.2K
13:32 82.74 82.85 82.74 82.85 0.1K
13:33 82.74 82.74 82.74 82.74 0.2K
13:34 82.74 82.74 82.70 82.71 0.2K
13:35 82.71 82.71 82.71 82.71 0.0K
13:36 82.67 82.67 82.63 82.65 0.8K
13:37 82.65 82.70 82.62 82.62 0.8K
13:38 82.52 82.52 82.41 82.48 11.0K
13:39 82.50 82.50 82.50 82.50 0.0K
13:40 82.60 82.60 82.60 82.60 0.0K
13:41 82.50 82.55 82.42 82.54 7.3K
13:42 82.52 82.52 82.50 82.50 0.1K
13:44 82.51 82.51 82.51 82.51 0.1K
13:45 82.51 82.51 82.51 82.51 0.1K
13:48 82.57 82.58 82.57 82.58 0.0K
13:49 82.60 82.60 82.60 82.60 0.0K
13:50 82.60 82.60 82.52 82.60 0.1K
13:51 82.60 82.60 82.46 82.46 0.8K
13:53 82.59 82.59 82.58 82.58 0.5K
13:54 82.49 82.52 82.40 82.52 3.6K
13:55 82.40 82.40 82.29 82.29 0.9K
13:56 82.15 82.25 82.15 82.25 10.8K
13:57 82.25 82.35 82.24 82.24 1.7K
13:58 82.33 82.33 82.33 82.33 0.0K
13:59 82.22 82.32 82.22 82.32 0.1K
14:00 82.20 82.32 82.20 82.32 0.6K
14:01 82.33 82.33 82.33 82.33 0.2K
14:02 82.27 82.32 82.27 82.32 1.1K
14:03 82.32 82.36 82.25 82.25 2.5K
14:04 82.24 82.30 82.24 82.30 1.2K
14:05 82.30 82.35 82.30 82.35 0.3K
14:06 82.30 82.31 82.30 82.30 0.6K
14:07 82.29 82.29 82.24 82.24 0.1K
14:09 82.32 82.32 82.24 82.24 0.3K
14:10 82.33 82.33 82.20 82.20 1.8K
14:11 82.27 82.27 82.27 82.27 0.6K
14:12 82.28 82.32 82.27 82.27 2.8K
14:13 82.27 82.27 82.27 82.27 0.6K
14:14 82.32 82.32 82.32 82.32 0.0K
14:15 82.25 82.34 82.25 82.34 0.7K
14:16 82.34 82.34 82.34 82.34 0.1K
14:17 82.40 82.40 82.32 82.32 1.3K
14:18 82.40 82.40 82.32 82.33 0.2K
14:19 82.32 82.43 82.28 82.42 7.9K
14:20 82.30 82.30 82.23 82.23 1.4K
14:21 82.24 82.33 82.23 82.33 1.4K
14:22 82.24 82.24 82.24 82.24 0.8K
14:23 82.18 82.30 82.18 82.30 0.5K
14:24 82.29 82.33 82.25 82.25 1.8K
14:25 82.39 82.39 82.26 82.26 1.2K
14:26 82.18 82.33 82.18 82.33 1.2K
14:27 82.34 82.34 82.26 82.26 0.1K
14:28 82.38 82.38 82.38 82.38 1.0K
14:29 82.26 82.26 82.26 82.26 3.5K
14:30 82.21 82.21 82.21 82.21 1.1K
14:31 82.31 82.37 82.31 82.37 2.0K
14:32 82.37 82.37 82.37 82.37 0.1K
14:33 82.45 82.45 82.30 82.30 5.3K
14:34 82.21 82.29 82.21 82.29 1.4K
14:35 82.29 82.29 82.29 82.29 0.0K
14:36 82.29 82.29 82.21 82.21 0.2K
14:37 82.20 82.34 82.19 82.25 4.2K
14:38 82.25 82.52 82.21 82.21 5.5K
14:39 82.20 82.27 82.15 82.24 4.3K
14:40 82.17 82.25 82.17 82.25 0.0K
14:41 82.25 82.25 82.17 82.24 7.3K
14:42 82.24 82.24 82.20 82.20 0.2K
14:43 82.24 82.27 82.24 82.27 1.2K
14:45 82.27 82.27 82.27 82.27 0.1K
14:46 82.37 82.37 82.33 82.33 0.7K
14:48 82.26 82.39 82.26 82.38 0.8K
14:49 82.28 82.28 82.27 82.27 0.4K
14:50 82.27 82.27 82.27 82.27 1.0K
14:51 82.27 82.27 82.27 82.27 0.3K
14:52 82.25 82.25 82.17 82.17 0.4K
14:53 82.16 82.29 82.16 82.16 4.3K
14:54 82.17 82.17 82.17 82.17 0.0K
14:55 82.26 82.30 82.23 82.30 3.4K
14:56 82.23 82.23 82.23 82.23 0.0K
14:57 82.23 82.23 82.22 82.22 4.2K
14:58 82.33 82.34 82.27 82.30 2.9K
14:59 82.34 82.34 82.27 82.34 0.6K
15:00 82.28 82.38 82.23 82.23 1.8K
15:01 82.22 82.33 82.22 82.33 0.5K
15:02 82.33 82.33 82.19 82.19 4.4K
15:03 82.17 82.26 82.17 82.26 1.6K
15:04 82.25 82.25 82.14 82.23 1.2K
15:05 82.19 82.19 82.19 82.19 1.8K
15:06 82.23 82.24 82.23 82.24 0.6K
15:07 82.29 82.35 82.29 82.35 0.2K
15:08 82.35 82.35 82.30 82.35 0.5K
15:09 82.35 82.38 82.35 82.38 0.1K
15:10 82.30 82.30 82.30 82.30 0.9K
15:11 82.40 82.50 82.40 82.50 0.8K
15:12 82.38 82.38 82.29 82.29 0.7K
15:13 82.29 82.44 82.29 82.44 0.5K
15:14 82.34 82.34 82.31 82.31 0.4K
15:15 82.30 82.45 82.30 82.40 1.7K
15:16 82.41 82.50 82.41 82.50 0.4K
15:17 82.50 82.50 82.38 82.49 2.9K
15:18 82.41 82.50 82.38 82.38 3.8K
15:19 82.38 82.45 82.25 82.29 8.3K
15:20 82.29 82.58 82.29 82.43 9.3K
15:21 82.46 82.48 82.32 82.48 1.9K
15:22 82.58 82.58 82.42 82.42 6.7K
15:23 82.41 82.42 82.36 82.36 6.3K
15:24 82.36 82.42 82.28 82.28 5.3K
15:25 82.24 82.40 82.20 82.21 6.3K
15:26 82.40 82.40 82.20 82.40 1.4K
15:27 82.39 82.39 82.21 82.21 5.4K
15:28 82.20 82.24 82.20 82.24 1.6K
15:29 82.21 82.29 82.10 82.29 18.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし