Geojit Financial Services Ltd (GEOJ)

GEOJ
🏛️ インド →
78.35
最終更新: 2025-09-30
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 80.00 80.00 80.00 80.00 41.0K
09:15 79.16 79.23 79.08 79.08 116.9K
09:16 79.08 79.08 78.49 78.49 57.9K
09:17 78.72 79.00 78.62 79.00 41.2K
09:18 79.08 79.50 79.08 79.34 34.0K
09:19 79.13 79.30 79.13 79.22 12.6K
09:20 79.30 79.30 79.14 79.17 15.4K
09:21 79.11 79.11 78.83 78.83 55.6K
09:22 78.94 79.10 78.88 79.04 14.3K
09:23 79.10 79.15 79.01 79.15 5.9K
09:24 79.19 79.30 79.19 79.30 10.2K
09:25 79.30 79.30 79.20 79.20 10.3K
09:26 79.07 79.27 79.07 79.11 4.9K
09:27 79.22 79.22 78.72 78.72 25.9K
09:28 78.80 79.00 78.80 79.00 7.2K
09:29 78.94 78.94 78.81 78.87 3.3K
09:30 78.73 78.74 78.66 78.66 29.3K
09:31 78.54 78.65 78.42 78.42 16.6K
09:32 78.45 78.45 78.14 78.25 25.0K
09:33 78.20 78.33 78.20 78.20 47.0K
09:34 78.22 78.22 77.87 77.91 79.3K
09:35 77.76 77.76 77.42 77.61 60.1K
09:36 77.53 77.70 77.52 77.66 18.4K
09:37 77.49 77.70 77.49 77.70 29.0K
09:38 77.70 78.15 77.70 78.04 50.3K
09:39 78.03 78.25 78.03 78.16 41.3K
09:40 78.28 78.28 78.00 78.00 13.4K
09:41 78.00 78.04 77.79 77.83 7.0K
09:42 77.90 78.00 77.90 78.00 11.1K
09:43 78.10 78.10 77.99 78.09 3.9K
09:44 78.09 78.10 78.00 78.10 1.0K
09:45 78.10 78.10 77.81 77.81 4.4K
09:46 77.88 77.96 77.82 77.85 9.3K
09:47 77.85 77.99 77.85 77.90 3.4K
09:48 77.98 78.00 77.90 78.00 14.3K
09:49 77.96 77.97 77.50 77.50 49.8K
09:50 77.48 77.48 77.33 77.44 15.2K
09:51 77.44 77.48 77.44 77.47 15.1K
09:52 77.50 77.71 77.50 77.71 24.3K
09:53 77.68 78.00 77.68 78.00 73.1K
09:54 77.85 77.97 77.85 77.85 11.6K
09:55 77.85 77.91 77.82 77.91 3.1K
09:56 77.86 77.94 77.83 77.87 5.3K
09:57 77.95 77.97 77.90 77.96 6.0K
09:58 77.83 77.98 77.83 77.98 7.2K
09:59 77.90 77.91 77.80 77.84 34.2K
10:00 77.83 77.86 77.81 77.86 5.5K
10:01 77.87 77.88 77.76 77.83 38.5K
10:02 77.81 77.83 77.70 77.78 11.7K
10:03 77.77 77.77 77.65 77.77 4.8K
10:04 77.84 77.86 77.73 77.73 6.9K
10:05 77.74 77.89 77.74 77.82 5.2K
10:06 77.95 77.95 77.84 77.88 3.3K
10:07 77.82 77.86 77.79 77.79 7.8K
10:08 77.78 77.83 77.75 77.76 2.6K
10:09 77.76 77.76 77.36 77.36 42.8K
10:10 77.55 77.55 77.35 77.45 26.8K
10:11 77.50 77.50 77.35 77.41 8.4K
10:12 77.47 77.47 77.41 77.45 3.8K
10:13 77.46 77.47 77.35 77.43 7.4K
10:14 77.53 77.56 77.50 77.55 6.3K
10:15 77.57 77.66 77.57 77.66 10.7K
10:16 77.65 77.65 77.59 77.64 3.9K
10:17 77.57 77.65 77.57 77.65 3.5K
10:18 77.65 77.65 77.39 77.39 9.3K
10:19 77.46 77.46 77.34 77.41 34.3K
10:20 77.42 77.50 77.31 77.42 15.8K
10:21 77.48 77.49 77.48 77.49 3.7K
10:22 77.49 77.55 77.49 77.55 2.4K
10:23 77.52 77.59 77.52 77.59 1.6K
10:24 77.60 77.62 77.60 77.62 2.0K
10:25 77.62 77.65 77.58 77.58 3.2K
10:26 77.63 77.77 77.63 77.77 7.6K
10:27 77.79 77.79 77.67 77.70 13.0K
10:28 77.64 77.67 77.59 77.67 5.1K
10:29 77.67 77.68 77.55 77.58 2.6K
10:30 77.58 77.58 77.52 77.52 5.2K
10:31 77.50 77.60 77.50 77.59 2.9K
10:32 77.60 77.62 77.51 77.62 9.3K
10:33 77.67 77.82 77.67 77.78 15.4K
10:34 77.78 77.78 77.67 77.70 1.3K
10:35 77.76 77.76 77.66 77.75 3.9K
10:36 77.75 77.78 77.70 77.70 0.6K
10:37 77.70 77.70 77.70 77.70 0.3K
10:38 77.70 77.70 77.70 77.70 13.6K
10:39 77.73 77.80 77.73 77.80 2.8K
10:40 77.80 77.80 77.80 77.80 0.6K
10:41 77.80 77.87 77.77 77.87 5.1K
10:42 77.88 77.93 77.88 77.91 3.2K
10:43 77.91 77.91 77.85 77.90 5.6K
10:44 77.90 77.90 77.90 77.90 16.1K
10:45 77.90 77.90 77.82 77.86 9.0K
10:46 77.86 77.88 77.86 77.88 2.5K
10:47 77.81 77.85 77.80 77.80 0.1K
10:48 77.85 77.85 77.85 77.85 0.0K
10:49 77.85 77.88 77.81 77.81 0.7K
10:50 77.81 77.87 77.80 77.83 2.3K
10:51 77.88 77.88 77.83 77.83 2.2K
10:52 77.89 77.90 77.89 77.89 0.7K
10:53 77.85 77.90 77.85 77.89 1.6K
10:54 77.89 77.89 77.78 77.78 3.7K
10:55 77.78 77.78 77.54 77.54 32.3K
10:56 77.53 77.75 77.53 77.73 12.1K
10:57 77.73 77.73 77.65 77.65 4.4K
10:58 77.63 77.69 77.63 77.69 2.0K
10:59 77.70 77.72 77.64 77.72 3.9K
11:00 77.69 77.69 77.65 77.69 1.6K
11:01 77.70 77.70 77.70 77.70 1.7K
11:02 77.65 77.65 77.60 77.62 6.3K
11:03 77.62 77.62 77.55 77.58 3.6K
11:04 77.58 77.60 77.55 77.55 4.6K
11:05 77.60 77.60 77.60 77.60 6.9K
11:06 77.52 77.52 77.44 77.49 10.8K
11:07 77.41 77.46 77.40 77.46 7.1K
11:08 77.46 77.57 77.46 77.49 2.5K
11:09 77.49 77.50 77.49 77.49 0.5K
11:10 77.49 77.50 77.37 77.40 15.3K
11:11 77.41 77.43 77.40 77.43 0.9K
11:12 77.44 77.50 77.43 77.43 1.3K
11:13 77.48 77.49 77.48 77.49 0.7K
11:14 77.41 77.43 77.41 77.43 2.4K
11:15 77.43 77.43 77.43 77.43 0.2K
11:16 77.42 77.42 77.38 77.41 1.0K
11:17 77.41 77.41 77.37 77.39 0.4K
11:18 77.39 77.39 77.32 77.32 9.4K
11:19 77.26 77.26 77.22 77.25 27.6K
11:20 77.25 77.31 77.25 77.31 8.1K
11:21 77.37 77.37 77.16 77.16 11.6K
11:22 77.16 77.23 77.16 77.23 2.9K
11:23 77.24 77.28 77.21 77.28 7.8K
11:24 77.28 77.30 77.25 77.29 2.7K
11:25 77.30 77.30 77.30 77.30 0.1K
11:26 77.30 77.33 77.30 77.33 11.2K
11:27 77.32 77.36 77.25 77.25 6.0K
11:28 77.23 77.30 77.23 77.30 0.8K
11:29 77.26 77.32 77.26 77.32 0.2K
11:30 77.32 77.37 77.32 77.32 1.5K
11:31 77.36 77.37 77.30 77.35 4.8K
11:32 77.35 77.39 77.35 77.39 2.1K
11:33 77.39 77.39 77.13 77.21 27.8K
11:34 77.16 77.25 77.16 77.23 1.6K
11:35 77.24 77.24 77.12 77.18 2.5K
11:36 77.17 77.18 77.14 77.18 7.2K
11:37 77.18 77.18 77.11 77.11 2.6K
11:38 77.05 77.05 76.73 76.89 85.3K
11:39 76.90 76.95 76.90 76.94 1.2K
11:40 76.93 77.07 76.93 77.07 4.9K
11:41 77.08 77.08 77.00 77.00 1.8K
11:42 77.05 77.26 77.05 77.21 13.4K
11:43 77.13 77.20 77.07 77.07 2.6K
11:44 77.03 77.06 77.00 77.00 2.4K
11:45 77.00 77.00 76.94 77.00 2.9K
11:46 77.02 77.06 77.00 77.00 2.9K
11:47 77.00 77.04 77.00 77.01 0.3K
11:48 77.08 77.09 76.93 76.99 6.2K
11:49 77.00 77.00 76.99 76.99 0.6K
11:50 76.99 77.00 76.91 76.91 1.6K
11:51 76.90 76.95 76.90 76.95 2.9K
11:52 76.95 76.95 76.85 76.92 8.1K
11:53 76.99 77.00 76.98 77.00 2.3K
11:54 77.00 77.00 76.94 77.00 1.4K
11:55 77.00 77.00 77.00 77.00 0.8K
11:56 77.00 77.00 77.00 77.00 1.0K
11:57 77.00 77.05 77.00 77.00 6.5K
11:58 77.00 77.01 76.98 77.01 0.9K
11:59 77.01 77.10 76.94 77.10 3.0K
12:00 77.10 77.10 77.03 77.10 1.9K
12:01 77.10 77.17 77.10 77.11 0.8K
12:02 77.17 77.17 77.09 77.14 6.9K
12:03 77.14 77.19 77.14 77.16 2.8K
12:04 77.16 77.17 77.14 77.17 1.4K
12:05 77.27 77.27 77.12 77.15 33.4K
12:06 77.16 77.45 77.16 77.36 4.6K
12:07 77.36 77.36 77.20 77.32 6.6K
12:08 77.24 77.31 77.24 77.31 1.4K
12:09 77.21 77.31 77.21 77.24 3.0K
12:10 77.20 77.24 77.20 77.23 2.3K
12:11 77.31 77.32 77.21 77.27 2.8K
12:12 77.27 77.28 77.27 77.28 0.8K
12:13 77.28 77.28 77.21 77.21 0.5K
12:14 77.27 77.27 77.17 77.21 1.4K
12:15 77.21 77.22 77.21 77.22 3.0K
12:16 77.10 77.10 77.03 77.05 7.3K
12:17 77.05 77.20 77.05 77.20 1.5K
12:18 77.19 77.19 77.10 77.10 3.5K
12:19 77.10 77.10 77.10 77.10 0.1K
12:20 77.10 77.10 77.10 77.10 0.5K
12:21 77.10 77.10 76.86 77.00 15.1K
12:22 77.00 77.10 77.00 77.10 8.0K
12:23 77.06 77.06 76.93 76.93 1.3K
12:24 77.00 77.10 76.98 77.00 3.4K
12:25 77.09 77.09 77.00 77.00 1.4K
12:26 77.01 77.10 77.01 77.10 11.3K
12:27 77.09 77.20 77.01 77.06 60.7K
12:28 77.10 77.10 77.10 77.10 4.6K
12:29 77.10 77.21 77.10 77.21 2.5K
12:30 77.21 77.24 77.20 77.24 3.5K
12:31 77.24 77.24 77.12 77.12 1.4K
12:32 77.20 77.20 77.11 77.11 5.4K
12:33 77.07 77.07 77.07 77.07 0.5K
12:34 77.07 77.13 77.07 77.13 3.9K
12:35 77.14 77.15 77.13 77.15 0.2K
12:36 77.15 77.19 77.15 77.19 0.3K
12:37 77.19 77.19 77.19 77.19 0.2K
12:38 77.19 77.20 77.10 77.15 0.9K
12:39 77.15 77.16 77.15 77.16 3.0K
12:40 77.17 77.17 77.15 77.15 0.9K
12:41 77.14 77.14 77.14 77.14 3.6K
12:42 77.15 77.15 77.07 77.10 3.6K
12:43 77.12 77.14 77.07 77.14 0.7K
12:44 77.14 77.18 77.14 77.18 1.5K
12:45 77.18 77.18 77.15 77.15 0.6K
12:46 77.18 77.20 77.18 77.20 5.6K
12:47 77.20 77.26 77.20 77.26 1.3K
12:48 77.18 77.20 77.11 77.11 2.6K
12:49 77.13 77.20 77.13 77.20 1.8K
12:50 77.27 77.27 77.14 77.20 3.2K
12:51 77.20 77.20 77.20 77.20 0.6K
12:52 77.15 77.24 77.15 77.24 1.1K
12:53 77.18 77.19 77.18 77.19 2.0K
12:54 77.25 77.27 77.25 77.25 1.9K
12:55 77.25 77.26 77.24 77.24 2.4K
12:56 77.27 77.28 77.27 77.28 1.9K
12:57 77.28 77.31 77.28 77.31 1.2K
12:58 77.34 77.34 77.28 77.29 1.2K
12:59 77.28 77.29 77.28 77.29 0.1K
13:00 77.29 77.30 77.29 77.29 0.5K
13:01 77.25 77.36 77.25 77.36 1.3K
13:02 77.25 77.33 77.25 77.33 1.8K
13:03 77.26 77.31 77.23 77.23 0.4K
13:04 77.30 77.30 77.30 77.30 0.9K
13:05 77.30 77.32 77.30 77.32 0.1K
13:06 77.30 77.40 77.30 77.40 5.4K
13:07 77.30 77.34 77.30 77.34 2.9K
13:08 77.30 77.34 77.30 77.34 1.3K
13:09 77.26 77.26 77.26 77.26 1.1K
13:10 77.34 77.34 77.30 77.30 0.2K
13:11 77.30 77.32 77.27 77.27 3.8K
13:12 77.27 77.27 77.04 77.04 14.3K
13:13 77.07 77.25 77.04 77.25 3.2K
13:14 77.25 77.28 77.25 77.28 0.9K
13:15 77.28 77.28 77.28 77.28 1.1K
13:16 77.28 77.29 77.28 77.29 0.3K
13:17 77.22 77.25 77.22 77.25 0.2K
13:18 77.18 77.24 77.12 77.24 1.3K
13:19 77.28 77.28 77.21 77.21 1.4K
13:20 77.20 77.21 77.15 77.20 0.4K
13:21 77.20 77.28 77.20 77.25 0.6K
13:22 77.20 77.21 77.12 77.20 1.5K
13:23 77.21 77.21 77.13 77.20 0.2K
13:24 77.21 77.21 77.20 77.20 0.0K
13:25 77.12 77.20 77.12 77.20 2.1K
13:26 77.20 77.20 77.19 77.20 0.1K
13:27 77.20 77.20 77.20 77.20 0.0K
13:28 77.20 77.20 77.20 77.20 1.5K
13:29 77.20 77.22 77.20 77.22 3.1K
13:30 77.21 77.21 77.20 77.21 1.9K
13:31 77.21 77.22 77.20 77.20 1.4K
13:32 77.20 77.20 77.20 77.20 0.6K
13:33 77.21 77.21 77.21 77.21 0.0K
13:35 77.22 77.24 77.20 77.20 2.1K
13:36 77.24 77.24 77.20 77.20 0.5K
13:37 77.21 77.21 77.21 77.21 0.1K
13:38 77.24 77.28 77.23 77.28 0.4K
13:39 77.30 77.30 77.23 77.29 3.6K
13:40 77.26 77.30 77.15 77.27 5.9K
13:41 77.27 77.27 77.27 77.27 0.4K
13:42 77.27 77.28 77.27 77.28 0.2K
13:43 77.28 77.28 77.22 77.22 0.2K
13:44 77.28 77.29 77.25 77.25 0.9K
13:45 77.28 77.28 77.28 77.28 0.4K
13:46 77.25 77.25 77.21 77.21 0.1K
13:47 77.26 77.28 77.26 77.28 0.9K
13:48 77.20 77.28 77.20 77.28 0.5K
13:49 77.28 77.28 77.17 77.17 1.1K
13:50 77.19 77.28 77.19 77.27 0.4K
13:51 77.27 77.27 77.27 77.27 0.2K
13:52 77.26 77.26 77.25 77.25 0.1K
13:53 77.25 77.25 77.13 77.13 0.4K
13:54 77.13 77.18 77.13 77.14 3.0K
13:55 77.19 77.21 77.19 77.21 0.4K
13:56 77.15 77.21 77.15 77.21 4.3K
13:57 77.22 77.24 77.21 77.23 2.0K
13:58 77.23 77.24 77.23 77.24 0.9K
13:59 77.21 77.21 77.21 77.21 0.8K
14:00 77.21 77.21 77.21 77.21 0.9K
14:01 77.21 77.21 77.21 77.21 0.8K
14:02 77.24 77.26 77.24 77.26 1.1K
14:03 77.26 77.29 77.23 77.23 2.9K
14:04 77.29 77.29 77.29 77.29 0.1K
14:05 77.21 77.25 77.21 77.25 1.2K
14:06 77.25 77.25 77.20 77.20 0.2K
14:07 77.25 77.25 77.17 77.17 4.0K
14:08 77.18 77.20 77.05 77.05 17.7K
14:09 77.09 77.13 77.05 77.05 6.3K
14:10 77.09 77.18 77.00 77.10 38.9K
14:11 77.04 77.11 77.00 77.09 24.2K
14:12 77.20 77.20 77.00 77.09 29.2K
14:13 77.10 77.10 76.91 76.91 26.6K
14:14 76.95 76.96 76.90 76.90 3.1K
14:15 76.93 76.95 76.90 76.90 9.2K
14:16 76.88 76.88 76.72 76.75 29.8K
14:17 76.75 76.80 76.65 76.71 27.6K
14:18 76.71 76.77 76.65 76.70 11.6K
14:19 76.61 76.61 76.51 76.58 31.3K
14:20 76.50 76.54 76.39 76.50 31.8K
14:21 76.50 76.54 76.49 76.49 3.5K
14:22 76.49 76.50 76.25 76.25 50.2K
14:23 76.31 76.31 76.02 76.02 44.8K
14:24 76.03 76.20 76.03 76.18 17.2K
14:25 76.18 76.28 76.18 76.26 2.6K
14:26 76.28 76.31 76.25 76.31 9.9K
14:27 76.35 76.35 76.24 76.24 10.9K
14:28 76.26 76.30 76.20 76.23 9.3K
14:29 76.23 76.26 76.22 76.26 1.1K
14:30 76.28 76.28 76.23 76.26 1.9K
14:31 76.22 76.28 76.10 76.13 29.7K
14:32 76.10 76.18 76.10 76.18 2.4K
14:33 76.16 76.18 76.13 76.13 0.7K
14:34 76.10 76.12 76.03 76.07 9.8K
14:35 76.12 76.12 76.07 76.08 2.1K
14:36 76.08 76.12 75.85 75.85 64.6K
14:37 75.90 75.97 75.77 75.97 34.2K
14:38 75.91 76.00 75.89 75.91 30.2K
14:39 75.76 75.85 75.76 75.85 26.2K
14:40 75.80 75.80 75.40 75.40 67.7K
14:41 75.43 75.59 75.43 75.51 25.0K
14:42 75.50 75.58 75.45 75.58 5.6K
14:43 75.57 75.67 75.57 75.67 10.1K
14:44 75.65 75.66 75.60 75.61 2.5K
14:45 75.64 75.64 75.50 75.51 26.3K
14:46 75.50 75.50 75.40 75.46 30.7K
14:47 75.44 75.49 75.40 75.40 14.5K
14:48 75.43 75.50 75.43 75.50 4.0K
14:49 75.47 75.47 75.38 75.43 12.7K
14:50 75.42 75.47 75.40 75.40 5.4K
14:51 75.45 75.50 75.45 75.49 19.1K
14:52 75.48 75.49 75.29 75.42 11.2K
14:53 75.42 75.48 75.40 75.44 2.3K
14:54 75.45 75.50 75.44 75.45 7.1K
14:55 75.46 75.68 75.46 75.64 20.3K
14:56 75.69 75.69 75.61 75.69 1.5K
14:57 75.69 75.69 75.65 75.68 1.1K
14:58 75.68 75.75 75.68 75.75 11.5K
14:59 75.72 75.85 75.72 75.85 6.5K
15:00 75.85 75.95 75.78 75.87 43.8K
15:01 75.87 75.95 75.87 75.91 5.5K
15:02 75.91 75.94 75.91 75.94 3.3K
15:03 75.94 75.94 75.82 75.82 8.7K
15:04 75.83 75.86 75.77 75.80 4.1K
15:05 75.81 75.84 75.80 75.80 3.8K
15:06 75.80 75.85 75.77 75.80 3.5K
15:07 75.77 75.77 75.63 75.64 6.1K
15:08 75.70 75.76 75.70 75.76 11.8K
15:09 75.77 75.80 75.76 75.77 7.8K
15:10 75.76 75.77 75.76 75.76 3.9K
15:11 75.77 75.77 75.75 75.75 11.6K
15:12 75.75 75.79 75.74 75.79 3.6K
15:13 75.79 75.81 75.74 75.81 9.2K
15:14 75.83 75.85 75.78 75.84 3.7K
15:15 75.76 75.83 75.72 75.81 8.9K
15:16 75.93 75.93 75.73 75.84 19.8K
15:17 75.84 75.84 75.78 75.80 19.7K
15:18 75.80 75.80 75.59 75.60 28.8K
15:19 75.61 75.73 75.61 75.71 19.8K
15:20 75.73 75.75 75.63 75.75 28.0K
15:21 75.74 75.83 75.65 75.80 12.4K
15:22 75.80 75.80 75.79 75.80 13.1K
15:23 75.80 75.80 75.75 75.79 5.6K
15:24 75.79 75.80 75.74 75.80 10.3K
15:25 75.78 75.84 75.77 75.80 12.4K
15:26 75.84 75.85 75.81 75.85 5.0K
15:27 75.83 75.85 75.82 75.84 57.2K
15:28 75.84 75.85 75.84 75.85 9.9K
15:29 75.99 76.05 75.80 75.80 39.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし