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
09:08 76.94 76.94 76.94 76.94 0.7K
09:15 76.74 77.08 76.74 77.02 10.3K
09:16 77.01 77.01 76.73 76.73 14.7K
09:17 76.79 76.88 76.78 76.87 2.1K
09:18 76.72 77.00 76.72 77.00 11.2K
09:19 76.96 77.00 76.94 76.94 10.8K
09:20 76.93 76.93 76.93 76.93 0.1K
09:21 76.94 76.94 76.85 76.85 6.3K
09:22 76.88 76.95 76.88 76.91 2.4K
09:23 76.98 76.98 76.91 76.91 1.6K
09:24 76.90 76.96 76.90 76.92 2.7K
09:25 76.99 77.00 76.60 76.60 9.6K
09:26 76.49 76.54 76.43 76.51 10.6K
09:27 76.44 76.44 76.25 76.25 2.8K
09:28 76.38 76.38 76.00 76.00 5.2K
09:29 76.08 76.08 75.84 75.99 28.5K
09:30 76.00 76.02 75.95 76.02 6.2K
09:31 75.96 76.04 75.77 75.84 14.1K
09:32 75.95 76.02 75.95 76.02 0.7K
09:33 76.02 76.02 75.99 76.00 3.6K
09:34 76.00 76.00 75.90 75.90 0.6K
09:35 75.93 75.97 75.93 75.96 0.3K
09:36 75.98 75.98 75.92 75.92 0.1K
09:37 75.90 75.95 75.89 75.89 0.6K
09:38 75.95 76.04 75.95 75.96 3.5K
09:39 75.99 76.00 75.88 75.88 2.1K
09:40 75.90 75.94 75.90 75.94 2.0K
09:41 75.99 76.00 75.92 75.99 2.2K
09:42 76.00 76.00 75.94 75.94 0.4K
09:43 75.99 75.99 75.88 75.97 3.2K
09:44 75.95 75.99 75.95 75.99 0.2K
09:45 75.99 75.99 75.93 75.93 0.3K
09:46 75.98 75.98 75.86 75.86 4.5K
09:47 75.90 75.90 75.90 75.90 0.1K
09:48 75.90 75.91 75.90 75.91 1.0K
09:49 75.99 75.99 75.99 75.99 0.2K
09:50 75.99 75.99 75.99 75.99 0.1K
09:51 76.05 76.05 75.99 75.99 0.9K
09:52 76.00 76.00 75.95 75.96 1.9K
09:53 75.97 75.97 75.97 75.97 0.1K
09:54 75.90 75.95 75.90 75.95 1.2K
09:55 75.91 75.97 75.91 75.97 0.1K
09:56 76.00 76.00 76.00 76.00 1.0K
09:57 75.96 76.00 75.96 76.00 0.1K
09:58 76.00 76.01 76.00 76.00 7.6K
09:59 76.03 76.03 76.00 76.00 2.7K
10:00 76.00 76.08 76.00 76.00 3.9K
10:01 76.00 76.00 75.94 75.94 13.1K
10:02 75.96 75.96 75.83 75.89 5.5K
10:03 75.88 75.89 75.80 75.89 5.7K
10:04 75.87 75.87 75.87 75.87 0.9K
10:05 75.78 75.78 75.60 75.68 12.5K
10:06 75.77 75.77 75.51 75.62 9.3K
10:07 75.66 75.73 75.66 75.73 0.3K
10:08 75.68 75.75 75.68 75.70 3.2K
10:09 75.70 75.70 75.61 75.61 7.5K
10:10 75.70 75.70 75.66 75.66 1.1K
10:11 75.60 75.63 75.56 75.63 2.5K
10:12 75.58 75.67 75.58 75.67 1.6K
10:13 75.58 75.64 75.56 75.58 0.7K
10:14 75.58 75.60 75.58 75.60 0.3K
10:15 75.55 75.62 75.41 75.62 10.7K
10:16 75.60 75.60 75.60 75.60 0.1K
10:17 75.52 75.52 75.52 75.52 0.1K
10:18 75.55 75.64 75.55 75.60 2.9K
10:19 75.60 75.66 75.60 75.63 2.0K
10:20 75.61 75.61 75.60 75.60 0.2K
10:21 75.55 75.60 75.55 75.60 3.8K
10:22 75.60 75.60 75.59 75.59 0.4K
10:23 75.59 75.59 75.59 75.59 1.5K
10:24 75.58 75.60 75.55 75.60 1.5K
10:25 75.62 75.67 75.62 75.66 0.0K
10:26 75.66 75.66 75.66 75.66 0.1K
10:27 75.57 75.63 75.57 75.57 0.3K
10:28 75.57 75.57 75.55 75.55 1.9K
10:29 75.60 75.60 75.55 75.55 1.2K
10:30 75.61 75.61 75.60 75.60 2.6K
10:31 75.61 75.61 75.61 75.61 0.1K
10:32 75.61 75.61 75.61 75.61 0.0K
10:33 75.61 75.61 75.50 75.50 0.1K
10:34 75.50 75.51 75.44 75.44 3.4K
10:35 75.44 75.47 75.44 75.44 2.4K
10:36 75.48 75.58 75.48 75.58 1.5K
10:37 75.61 75.62 75.61 75.62 0.6K
10:38 75.68 75.70 75.66 75.70 2.9K
10:39 75.69 75.69 75.62 75.66 0.0K
10:40 75.66 75.74 75.66 75.66 1.0K
10:41 75.66 75.66 75.60 75.60 0.2K
10:42 75.63 75.63 75.59 75.59 0.1K
10:43 75.63 75.66 75.63 75.66 0.4K
10:44 75.66 75.68 75.66 75.68 0.0K
10:45 75.63 75.65 75.63 75.64 1.0K
10:46 75.70 75.70 75.65 75.68 3.9K
10:47 75.68 75.69 75.64 75.64 0.1K
10:48 75.75 75.78 75.75 75.77 1.0K
10:49 75.75 75.77 75.70 75.77 1.1K
10:50 75.77 75.77 75.73 75.73 2.0K
10:51 75.77 75.77 75.77 75.77 7.9K
10:52 75.88 75.89 75.80 75.85 13.7K
10:53 75.95 75.95 75.90 75.93 7.4K
10:54 76.00 76.00 75.90 75.90 2.2K
10:55 75.90 75.90 75.90 75.90 0.1K
10:56 75.95 75.95 75.89 75.92 0.2K
10:57 75.93 75.93 75.90 75.90 0.3K
10:58 75.96 75.99 75.91 75.99 2.2K
10:59 75.98 75.98 75.96 75.96 0.9K
11:00 75.95 75.95 75.95 75.95 0.0K
11:01 75.97 75.97 75.97 75.97 0.3K
11:02 75.88 75.88 75.84 75.87 1.9K
11:03 75.87 76.48 75.87 76.03 60.6K
11:04 76.54 76.54 76.00 76.00 63.7K
11:05 75.98 76.56 75.98 76.00 60.9K
11:06 76.00 76.55 75.97 76.50 32.9K
11:07 76.50 76.50 76.01 76.01 79.9K
11:08 76.07 76.08 75.97 75.97 9.5K
11:09 75.98 75.98 75.91 75.91 0.4K
11:10 75.92 75.92 75.92 75.92 0.0K
11:11 75.97 76.00 75.97 75.97 1.5K
11:12 76.00 76.00 76.00 76.00 0.1K
11:13 75.99 76.04 75.99 76.00 1.4K
11:14 75.91 75.91 75.91 75.91 0.6K
11:15 76.02 76.03 76.00 76.03 0.7K
11:16 76.03 76.04 76.03 76.04 0.4K
11:17 76.09 76.09 76.09 76.09 0.3K
11:18 76.09 76.16 76.09 76.15 0.2K
11:19 76.15 76.15 76.15 76.15 0.0K
11:20 76.15 76.15 76.15 76.15 0.1K
11:22 76.15 76.15 76.15 76.15 0.0K
11:23 76.18 76.18 76.13 76.13 1.0K
11:24 76.13 76.13 76.13 76.13 0.0K
11:25 76.13 76.13 76.13 76.13 0.0K
11:28 76.18 76.18 76.18 76.18 0.0K
11:29 76.20 76.20 76.19 76.19 1.0K
11:30 76.10 76.10 76.08 76.08 1.6K
11:31 76.04 76.04 75.94 76.04 10.0K
11:32 76.06 76.09 76.06 76.09 0.1K
11:33 76.08 76.08 76.05 76.05 0.0K
11:34 76.04 76.04 76.02 76.02 5.9K
11:35 76.07 76.10 76.07 76.10 0.0K
11:36 76.10 76.10 76.06 76.06 0.5K
11:37 76.05 76.05 76.05 76.05 0.0K
11:38 76.09 76.10 76.09 76.09 1.1K
11:39 76.08 76.10 76.08 76.10 0.3K
11:42 76.07 76.07 75.98 75.98 2.4K
11:43 75.97 76.02 75.97 76.02 0.8K
11:44 76.03 76.03 76.03 76.03 0.0K
11:45 76.03 76.03 76.03 76.03 0.1K
11:46 76.02 76.02 76.02 76.02 0.0K
11:47 75.97 75.98 75.97 75.98 0.8K
11:48 76.03 76.03 76.03 76.03 0.1K
11:49 75.96 75.96 75.96 75.96 0.3K
11:50 75.96 75.96 75.94 75.94 0.3K
11:52 75.96 75.96 75.96 75.96 0.0K
11:53 76.01 76.05 76.01 76.05 0.0K
11:54 76.05 76.05 76.05 76.05 0.0K
11:55 76.10 76.10 76.05 76.05 0.5K
11:56 76.06 76.06 76.05 76.05 0.3K
11:57 76.05 76.05 76.05 76.05 1.4K
11:58 76.04 76.04 76.04 76.04 0.0K
11:59 76.04 76.04 76.04 76.04 0.0K
12:00 75.71 75.73 75.58 75.73 41.3K
12:01 75.70 75.70 75.70 75.70 0.3K
12:02 75.76 75.82 75.76 75.82 0.9K
12:03 75.71 75.80 75.71 75.80 1.0K
12:04 75.79 75.79 75.79 75.79 0.0K
12:05 75.79 75.79 75.77 75.77 0.0K
12:06 75.73 75.73 75.73 75.73 0.0K
12:07 75.77 75.77 75.77 75.77 0.0K
12:09 75.73 75.77 75.73 75.77 0.1K
12:10 75.74 75.74 75.72 75.72 0.5K
12:12 75.78 75.81 75.78 75.81 0.2K
12:13 75.81 75.81 75.78 75.81 0.9K
12:14 75.75 75.75 75.75 75.75 0.1K
12:16 75.79 75.79 75.79 75.79 1.0K
12:17 75.75 75.75 75.72 75.74 0.3K
12:18 75.80 75.80 75.74 75.76 0.9K
12:19 75.75 75.75 75.75 75.75 0.0K
12:20 75.73 75.73 75.73 75.73 0.0K
12:21 75.76 75.76 75.76 75.76 1.0K
12:22 75.78 75.78 75.78 75.78 0.1K
12:23 75.81 75.81 75.81 75.81 0.0K
12:24 75.81 75.81 75.77 75.77 0.1K
12:26 75.70 75.75 75.70 75.75 1.2K
12:27 75.75 75.75 75.75 75.75 0.8K
12:28 75.75 75.75 75.75 75.75 0.0K
12:29 75.75 75.76 75.75 75.76 0.3K
12:30 75.75 75.75 75.75 75.75 0.1K
12:31 75.75 75.75 75.75 75.75 0.0K
12:33 75.75 75.75 75.71 75.75 0.0K
12:34 75.76 75.77 75.75 75.75 0.8K
12:35 75.75 75.75 75.70 75.71 0.9K
12:36 75.70 75.70 75.70 75.70 0.1K
12:37 75.75 75.79 75.75 75.79 0.1K
12:38 75.77 75.77 75.70 75.70 0.1K
12:39 75.70 75.70 75.70 75.70 0.0K
12:40 75.70 75.75 75.70 75.74 0.0K
12:41 75.74 75.74 75.74 75.74 0.0K
12:42 75.78 75.79 75.78 75.79 0.1K
12:43 75.79 75.79 75.74 75.74 0.4K
12:44 75.74 75.74 75.73 75.73 1.1K
12:45 75.75 75.75 75.70 75.70 3.1K
12:46 75.71 75.78 75.71 75.78 0.5K
12:47 75.76 75.80 75.76 75.76 0.4K
12:48 75.77 75.77 75.77 75.77 0.3K
12:49 75.76 75.76 75.76 75.76 0.0K
12:51 75.76 75.76 75.75 75.75 0.0K
12:52 75.76 75.76 75.76 75.76 0.0K
12:54 75.78 75.78 75.78 75.78 0.0K
12:57 75.77 75.77 75.77 75.77 0.1K
12:58 75.75 75.75 75.75 75.75 0.8K
12:59 75.75 75.75 75.70 75.70 1.3K
13:01 75.80 75.85 75.80 75.85 0.1K
13:02 75.80 75.80 75.78 75.78 0.0K
13:04 75.82 75.94 75.82 75.94 10.4K
13:05 75.85 75.85 75.83 75.83 0.1K
13:06 75.81 75.81 75.81 75.81 0.0K
13:08 75.87 75.87 75.80 75.80 0.6K
13:10 75.80 75.80 75.78 75.78 2.2K
13:11 75.82 75.87 75.81 75.81 0.3K
13:12 75.82 75.82 75.80 75.80 0.1K
13:14 75.83 75.89 75.83 75.88 0.2K
13:15 75.89 75.89 75.83 75.89 0.1K
13:16 75.94 75.94 75.89 75.89 1.1K
13:18 75.94 75.94 75.94 75.94 0.0K
13:19 75.89 75.89 75.87 75.87 0.1K
13:20 75.85 75.85 75.85 75.85 0.1K
13:21 75.85 75.85 75.85 75.85 0.1K
13:22 75.85 75.85 75.85 75.85 0.0K
13:23 75.88 75.88 75.88 75.88 0.2K
13:25 75.88 75.88 75.88 75.88 0.0K
13:27 75.88 75.88 75.88 75.88 0.4K
13:28 75.88 75.90 75.88 75.90 1.3K
13:30 75.99 75.99 75.99 75.99 0.1K
13:31 76.00 76.04 75.99 76.04 3.5K
13:32 76.09 76.09 75.87 75.87 3.9K
13:33 75.85 75.88 75.85 75.88 1.4K
13:34 75.85 75.85 75.83 75.83 1.2K
13:35 75.83 75.83 75.72 75.81 2.5K
13:36 75.75 75.75 75.75 75.75 1.8K
13:37 75.80 75.80 75.71 75.79 2.1K
13:38 75.75 75.88 75.75 75.88 3.0K
13:40 75.77 75.87 75.77 75.87 1.2K
13:41 75.81 75.81 75.81 75.81 0.1K
13:42 75.85 75.85 75.73 75.73 0.4K
13:44 75.83 75.91 75.83 75.91 4.1K
13:45 75.90 75.90 75.90 75.90 0.1K
13:46 75.90 75.90 75.83 75.83 0.1K
13:48 75.87 75.87 75.76 75.87 1.1K
13:49 75.87 75.93 75.87 75.93 1.4K
13:51 75.86 75.86 75.86 75.86 0.2K
13:52 75.86 75.86 75.80 75.80 0.8K
13:53 75.86 75.86 75.86 75.86 0.0K
13:54 75.80 75.80 75.80 75.80 0.0K
13:55 75.86 75.86 75.86 75.86 0.0K
13:58 75.86 75.86 75.86 75.86 0.0K
13:59 75.85 75.85 75.85 75.85 0.5K
14:00 75.81 75.81 75.81 75.81 0.0K
14:01 75.80 75.80 75.80 75.80 0.1K
14:02 75.81 75.89 75.81 75.89 1.1K
14:03 75.82 75.82 75.82 75.82 0.2K
14:05 75.82 75.82 75.81 75.81 0.1K
14:06 75.82 75.82 75.82 75.82 0.1K
14:07 75.82 75.82 75.82 75.82 0.1K
14:08 75.87 75.87 75.87 75.87 0.0K
14:09 75.87 75.87 75.87 75.87 0.1K
14:10 75.89 75.89 75.89 75.89 0.3K
14:12 75.86 75.99 75.86 75.86 5.7K
14:13 75.86 75.90 75.86 75.90 0.7K
14:14 75.88 75.88 75.88 75.88 0.1K
14:15 75.87 75.87 75.82 75.87 0.6K
14:16 75.92 75.92 75.91 75.91 0.5K
14:17 75.88 75.88 75.88 75.88 0.0K
14:18 75.81 75.89 75.80 75.89 1.1K
14:19 75.89 75.89 75.89 75.89 0.0K
14:20 75.89 75.89 75.89 75.89 0.1K
14:21 75.89 75.91 75.89 75.91 0.1K
14:22 75.98 75.98 75.98 75.98 0.0K
14:23 75.90 75.90 75.89 75.89 0.2K
14:24 75.85 75.85 75.85 75.85 0.2K
14:25 75.80 75.80 75.80 75.80 0.9K
14:26 75.78 75.80 75.78 75.80 1.8K
14:27 75.78 75.82 75.78 75.82 0.3K
14:29 75.83 75.83 75.77 75.77 5.0K
14:30 75.81 75.87 75.81 75.87 1.0K
14:31 75.91 75.91 75.91 75.91 1.1K
14:32 75.82 75.82 75.82 75.82 0.0K
14:33 75.81 75.82 75.81 75.82 0.6K
14:34 75.82 75.82 75.82 75.82 0.4K
14:35 75.94 75.94 75.83 75.91 0.9K
14:36 75.91 75.91 75.88 75.88 0.3K
14:37 75.88 75.88 75.88 75.88 0.0K
14:38 75.76 75.87 75.76 75.87 0.7K
14:39 75.86 75.86 75.86 75.86 0.2K
14:40 75.86 75.86 75.86 75.86 1.8K
14:41 75.83 75.86 75.83 75.86 0.2K
14:42 75.87 75.87 75.87 75.87 0.6K
14:43 75.87 75.90 75.87 75.87 0.3K
14:44 75.87 75.87 75.80 75.80 0.1K
14:45 75.87 75.88 75.86 75.88 0.2K
14:47 75.90 75.90 75.88 75.88 0.6K
14:48 75.80 75.80 75.80 75.80 0.0K
14:49 75.80 75.87 75.80 75.87 0.3K
14:50 75.81 75.81 75.80 75.80 0.4K
14:51 75.85 75.85 75.80 75.80 0.0K
14:52 75.85 75.85 75.85 75.85 0.0K
14:53 75.87 75.87 75.87 75.87 0.1K
14:54 75.86 75.87 75.86 75.86 0.2K
14:56 75.86 75.86 75.77 75.77 1.2K
14:57 75.78 75.85 75.77 75.85 1.2K
14:58 75.91 75.91 75.85 75.88 7.8K
14:59 75.85 75.99 75.85 75.96 5.3K
15:00 75.87 75.94 75.87 75.94 0.2K
15:01 75.95 75.95 75.95 75.95 0.1K
15:02 75.95 75.95 75.83 75.83 0.2K
15:03 75.90 75.90 75.83 75.83 0.1K
15:04 75.90 75.90 75.90 75.90 1.0K
15:05 75.89 75.89 75.86 75.88 0.1K
15:06 75.88 75.88 75.77 75.77 2.3K
15:07 75.70 75.70 75.64 75.64 3.5K
15:08 75.75 75.75 75.75 75.75 10.4K
15:09 75.75 75.75 75.58 75.58 10.0K
15:10 75.61 75.61 75.51 75.60 0.8K
15:11 75.63 75.65 75.61 75.65 0.6K
15:12 75.65 75.65 75.62 75.62 2.2K
15:13 75.63 75.63 75.60 75.62 0.8K
15:14 75.62 75.62 75.51 75.51 10.0K
15:15 75.53 75.58 75.53 75.58 1.9K
15:16 75.63 75.72 75.63 75.63 3.6K
15:17 75.63 75.63 75.60 75.60 3.0K
15:18 75.60 75.60 75.51 75.52 5.1K
15:19 75.51 75.58 75.50 75.58 1.9K
15:20 75.61 75.61 75.60 75.60 3.1K
15:21 75.52 75.58 75.39 75.41 27.2K
15:22 75.43 75.44 75.35 75.41 4.6K
15:23 75.43 75.44 75.31 75.35 2.2K
15:24 75.42 75.42 75.34 75.35 6.0K
15:25 75.41 75.41 75.34 75.35 6.7K
15:26 75.40 75.44 75.35 75.44 3.0K
15:27 75.44 75.48 75.44 75.48 1.3K
15:28 75.48 75.49 75.40 75.40 5.3K
15:29 75.45 75.53 75.36 75.53 7.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし