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
09:08 75.11 75.11 75.11 75.11 2.9K
09:15 75.24 75.39 75.24 75.35 6.4K
09:16 75.46 75.49 75.45 75.45 2.2K
09:17 75.46 75.50 75.46 75.50 4.7K
09:18 75.60 75.60 75.45 75.49 4.9K
09:19 75.59 75.64 75.59 75.64 0.3K
09:20 75.65 75.65 75.63 75.63 5.5K
09:21 75.59 75.59 75.40 75.40 2.5K
09:22 75.32 75.36 75.30 75.30 2.1K
09:23 75.30 75.37 75.30 75.35 0.6K
09:24 75.35 75.35 75.22 75.22 0.2K
09:25 75.25 75.25 75.22 75.22 1.9K
09:26 75.20 75.20 75.15 75.15 0.4K
09:27 75.15 75.20 75.15 75.20 1.6K
09:28 75.22 75.22 75.22 75.22 0.0K
09:29 75.20 75.22 75.16 75.16 1.0K
09:30 75.22 75.22 75.22 75.22 1.1K
09:31 75.22 75.22 75.20 75.20 1.7K
09:32 75.16 75.20 75.16 75.20 1.4K
09:33 75.16 75.20 75.16 75.20 0.5K
09:34 75.20 75.20 75.20 75.20 0.0K
09:35 75.16 75.16 75.16 75.16 0.0K
09:36 75.17 75.17 75.17 75.17 0.0K
09:37 75.16 75.17 75.16 75.17 3.9K
09:38 75.17 75.17 75.12 75.16 3.1K
09:39 75.17 75.17 75.16 75.16 0.4K
09:40 75.16 75.16 75.16 75.16 0.1K
09:41 75.16 75.16 75.16 75.16 0.0K
09:42 75.16 75.20 75.16 75.20 0.5K
09:43 75.20 75.20 75.17 75.17 0.3K
09:44 75.20 75.20 75.20 75.20 2.1K
09:45 75.17 75.17 75.17 75.17 1.2K
09:46 75.21 75.21 75.17 75.20 2.4K
09:47 75.20 75.20 75.10 75.10 3.2K
09:48 75.03 75.09 75.02 75.02 2.9K
09:49 75.00 75.00 74.96 74.96 7.8K
09:50 75.00 75.00 74.99 74.99 5.2K
09:51 74.97 74.97 74.85 74.85 2.1K
09:52 74.83 74.89 74.83 74.89 0.8K
09:53 74.88 74.89 74.88 74.88 1.2K
09:54 74.87 74.87 74.84 74.84 1.4K
09:55 74.79 74.80 74.75 74.80 3.8K
09:56 74.83 74.83 74.83 74.83 0.5K
09:57 74.83 74.83 74.82 74.82 0.8K
09:58 74.82 74.89 74.82 74.83 0.8K
09:59 74.83 74.89 74.83 74.89 0.1K
10:00 74.80 74.86 74.80 74.86 0.8K
10:01 74.86 74.86 74.81 74.81 0.2K
10:02 74.82 74.82 74.82 74.82 0.1K
10:03 74.80 74.80 74.70 74.70 5.7K
10:04 74.75 74.75 74.65 74.65 2.6K
10:05 74.65 74.65 74.65 74.65 1.5K
10:06 74.65 74.65 74.65 74.65 0.9K
10:07 74.65 74.66 74.65 74.66 1.5K
10:08 74.66 74.66 74.65 74.65 2.5K
10:09 74.65 74.65 74.64 74.64 0.2K
10:10 74.64 74.64 74.60 74.64 5.3K
10:11 74.69 74.69 74.64 74.68 6.0K
10:12 74.68 74.74 74.68 74.74 1.3K
10:13 74.70 74.74 74.70 74.74 1.2K
10:14 74.74 74.89 74.74 74.89 10.9K
10:15 74.84 74.84 74.83 74.83 1.4K
10:16 74.80 74.83 74.78 74.78 2.1K
10:17 74.78 74.78 74.74 74.74 4.6K
10:18 74.79 74.79 74.72 74.72 0.7K
10:19 74.69 74.69 74.69 74.69 1.2K
10:20 74.69 74.69 74.69 74.69 0.0K
10:21 74.69 74.69 74.69 74.69 0.1K
10:22 74.69 74.69 74.64 74.69 0.3K
10:24 74.66 74.70 74.66 74.68 2.7K
10:25 74.75 74.75 74.74 74.74 0.1K
10:26 74.74 74.80 74.74 74.80 1.0K
10:27 74.76 74.76 74.66 74.75 1.0K
10:28 74.73 74.73 74.66 74.66 0.0K
10:29 74.72 74.72 74.72 74.72 0.0K
10:30 74.72 74.74 74.69 74.69 1.3K
10:31 74.74 74.74 74.74 74.74 0.1K
10:32 74.74 74.74 74.68 74.74 0.2K
10:33 74.68 74.68 74.68 74.68 1.0K
10:34 74.72 74.72 74.72 74.72 0.1K
10:36 74.75 74.80 74.75 74.80 0.9K
10:37 74.80 74.80 74.80 74.80 1.2K
10:38 74.70 74.70 74.64 74.64 5.2K
10:39 74.72 74.72 74.72 74.72 0.0K
10:40 74.66 74.66 74.66 74.66 6.7K
10:41 74.71 74.71 74.71 74.71 0.2K
10:42 74.71 74.71 74.71 74.71 0.1K
10:43 74.70 74.70 74.70 74.70 0.3K
10:44 74.67 74.67 74.67 74.67 0.0K
10:45 74.73 74.82 74.73 74.82 2.9K
10:47 74.73 74.81 74.73 74.81 0.0K
10:48 74.81 74.83 74.81 74.83 0.2K
10:49 74.85 74.85 74.85 74.85 0.0K
10:50 74.88 74.88 74.81 74.81 0.4K
10:51 74.88 74.88 74.76 74.76 1.1K
10:52 74.75 74.79 74.72 74.79 1.0K
10:53 74.79 74.79 74.79 74.79 0.0K
10:54 74.82 74.82 74.80 74.80 5.1K
10:55 74.80 74.80 74.80 74.80 2.3K
10:57 74.88 74.98 74.88 74.95 4.1K
10:58 74.94 74.94 74.94 74.94 0.0K
10:59 74.93 74.93 74.93 74.93 0.0K
11:00 74.92 74.92 74.92 74.92 0.0K
11:01 74.85 74.91 74.85 74.91 0.5K
11:02 74.90 74.91 74.84 74.91 0.1K
11:03 74.85 74.85 74.81 74.81 1.6K
11:04 74.85 74.85 74.85 74.85 1.7K
11:05 74.90 74.90 74.90 74.90 0.0K
11:07 74.90 74.90 74.90 74.90 0.1K
11:10 74.90 74.91 74.90 74.91 0.2K
11:11 74.97 74.97 74.97 74.97 1.0K
11:12 74.92 74.92 74.92 74.92 0.1K
11:13 75.04 75.10 75.04 75.10 3.9K
11:14 75.09 75.09 74.96 75.06 2.1K
11:15 75.05 75.05 75.05 75.05 0.0K
11:16 75.07 75.07 75.07 75.07 0.5K
11:18 75.05 75.05 75.05 75.05 0.2K
11:19 74.98 74.98 74.98 74.98 0.0K
11:20 75.04 75.04 75.04 75.04 0.1K
11:24 74.90 74.90 74.90 74.90 4.6K
11:25 74.88 74.88 74.88 74.88 0.0K
11:26 74.90 74.92 74.90 74.91 0.2K
11:27 74.92 74.92 74.92 74.92 0.0K
11:29 74.93 74.93 74.93 74.93 0.0K
11:32 74.92 74.93 74.92 74.93 0.6K
11:33 74.92 74.94 74.92 74.94 0.7K
11:34 74.93 74.93 74.93 74.93 0.0K
11:35 74.94 74.94 74.94 74.94 0.1K
11:36 74.92 74.92 74.92 74.92 0.3K
11:37 74.94 74.94 74.94 74.94 0.0K
11:39 74.98 74.98 74.98 74.98 0.8K
11:40 74.98 74.98 74.92 74.98 0.2K
11:41 74.98 75.00 74.98 75.00 0.5K
11:42 74.99 74.99 74.99 74.99 0.0K
11:43 74.97 74.97 74.87 74.93 1.1K
11:44 74.93 74.94 74.93 74.93 0.1K
11:46 74.92 74.92 74.90 74.90 0.0K
11:47 74.88 74.88 74.88 74.88 0.1K
11:48 74.90 74.93 74.90 74.93 0.5K
11:51 74.93 74.93 74.89 74.93 0.6K
11:52 74.93 74.93 74.88 74.93 0.6K
11:53 74.93 75.00 74.92 75.00 2.3K
11:54 75.00 75.00 74.93 74.93 0.5K
11:55 75.04 75.04 75.00 75.00 1.0K
11:57 75.00 75.00 75.00 75.00 0.2K
11:58 75.00 75.00 75.00 75.00 0.0K
11:59 75.04 75.04 74.92 74.92 0.4K
12:01 74.99 74.99 74.99 74.99 0.5K
12:02 75.00 75.00 75.00 75.00 0.3K
12:03 74.93 74.93 74.93 74.93 0.1K
12:04 75.04 75.04 75.04 75.04 2.0K
12:05 74.95 74.95 74.95 74.95 0.3K
12:06 75.02 75.08 75.02 75.08 1.0K
12:07 75.02 75.08 75.02 75.08 0.1K
12:08 75.05 75.05 75.05 75.05 0.0K
12:09 75.05 75.05 75.05 75.05 0.0K
12:10 75.05 75.05 75.00 75.00 0.0K
12:11 75.05 75.05 74.97 75.04 0.4K
12:12 75.07 75.07 75.06 75.06 0.2K
12:13 75.04 75.04 74.98 74.98 0.5K
12:14 75.05 75.06 75.05 75.06 0.3K
12:15 75.03 75.03 74.98 74.98 1.1K
12:16 74.94 74.94 74.94 74.94 0.6K
12:17 75.00 75.00 75.00 75.00 0.0K
12:18 75.00 75.00 75.00 75.00 0.1K
12:19 75.00 75.00 75.00 75.00 0.1K
12:20 75.00 75.00 74.90 74.90 5.7K
12:21 75.00 75.05 75.00 75.05 1.1K
12:23 74.97 75.05 74.97 75.05 0.5K
12:25 75.04 75.04 74.92 74.92 2.1K
12:26 75.05 75.05 75.05 75.05 0.3K
12:28 74.96 74.96 74.91 74.91 0.8K
12:30 74.97 75.05 74.95 74.95 1.3K
12:31 75.03 75.03 75.03 75.03 0.0K
12:32 75.03 75.03 75.03 75.03 0.1K
12:33 75.03 75.05 74.92 74.92 1.3K
12:34 75.03 75.03 75.03 75.03 0.0K
12:35 74.97 74.97 74.93 74.93 0.3K
12:36 75.01 75.01 75.01 75.01 0.2K
12:37 74.97 74.99 74.97 74.99 1.9K
12:38 74.90 74.90 74.90 74.90 0.6K
12:39 74.98 74.98 74.98 74.98 0.7K
12:40 74.90 74.90 74.90 74.90 0.3K
12:41 74.97 74.99 74.97 74.99 1.0K
12:42 74.98 74.98 74.98 74.98 0.1K
12:43 75.05 75.05 75.05 75.05 5.0K
12:44 75.10 75.13 75.10 75.10 2.8K
12:46 75.09 75.09 75.08 75.08 0.1K
12:47 74.95 75.08 74.95 75.00 2.6K
12:53 75.00 75.00 75.00 75.00 0.2K
12:55 75.07 75.07 75.07 75.07 0.0K
12:57 75.07 75.07 75.07 75.07 0.0K
12:58 75.08 75.08 75.08 75.08 0.0K
12:59 75.05 75.05 75.00 75.00 0.3K
13:00 75.00 75.00 75.00 75.00 0.0K
13:01 75.06 75.06 75.06 75.06 0.0K
13:02 75.06 75.06 75.06 75.06 0.0K
13:03 75.06 75.06 75.06 75.06 0.6K
13:04 75.06 75.06 75.00 75.00 0.1K
13:05 75.06 75.06 75.06 75.06 0.0K
13:06 75.06 75.06 74.99 74.99 0.2K
13:07 75.06 75.06 75.06 75.06 0.0K
13:08 75.00 75.06 75.00 75.06 0.4K
13:09 75.06 75.06 75.06 75.06 0.3K
13:10 75.06 75.06 75.06 75.06 0.0K
13:11 75.06 75.06 75.06 75.06 0.0K
13:12 75.00 75.00 75.00 75.00 0.1K
13:13 75.06 75.06 75.06 75.06 0.1K
13:14 75.06 75.06 75.06 75.06 0.2K
13:15 75.05 75.05 75.05 75.05 0.0K
13:16 75.05 75.05 75.00 75.00 0.2K
13:17 75.00 75.00 75.00 75.00 0.1K
13:18 75.06 75.07 75.00 75.07 1.4K
13:19 75.00 75.08 75.00 75.08 0.2K
13:20 75.10 75.10 75.10 75.10 0.7K
13:21 75.13 75.13 75.13 75.13 0.2K
13:22 75.10 75.10 75.10 75.10 1.0K
13:23 75.13 75.13 75.13 75.13 0.0K
13:25 75.10 75.10 75.10 75.10 0.1K
13:26 75.13 75.18 75.13 75.18 0.1K
13:29 75.19 75.19 75.19 75.19 0.0K
13:31 75.18 75.18 75.18 75.18 0.0K
13:32 75.11 75.11 75.11 75.11 0.1K
13:33 75.10 75.17 75.10 75.17 5.2K
13:34 75.17 75.17 75.17 75.17 0.0K
13:35 75.10 75.10 75.10 75.10 0.1K
13:36 75.10 75.10 75.10 75.10 0.1K
13:38 75.17 75.17 75.17 75.17 0.3K
13:39 75.17 75.17 75.17 75.17 0.0K
13:41 75.17 75.17 75.17 75.17 0.0K
13:42 75.10 75.10 75.10 75.10 0.0K
13:43 75.17 75.18 75.17 75.18 0.1K
13:44 75.15 75.15 75.15 75.15 0.3K
13:45 75.18 75.18 75.10 75.10 0.5K
13:46 75.10 75.10 75.10 75.10 0.3K
13:47 75.10 75.10 75.10 75.10 0.1K
13:49 75.10 75.10 75.10 75.10 0.1K
13:52 75.17 75.17 75.17 75.17 0.2K
13:54 75.15 75.19 75.15 75.19 0.4K
13:55 75.15 75.15 75.15 75.15 0.1K
13:56 75.19 75.19 75.19 75.19 0.0K
13:57 75.15 75.15 75.15 75.15 0.5K
13:59 75.11 75.11 75.11 75.11 0.0K
14:00 75.11 75.15 75.11 75.15 0.3K
14:02 75.16 75.16 75.15 75.15 4.9K
14:03 75.10 75.11 75.10 75.10 2.4K
14:04 75.10 75.19 75.10 75.19 2.6K
14:05 75.18 75.18 75.14 75.16 0.4K
14:06 75.16 75.19 75.16 75.19 1.0K
14:07 75.25 75.30 75.25 75.30 4.2K
14:08 75.39 75.39 75.25 75.31 20.9K
14:10 75.31 75.31 75.31 75.31 0.0K
14:11 75.22 75.22 75.22 75.22 0.2K
14:12 75.22 75.23 75.22 75.23 1.0K
14:13 75.23 75.23 75.23 75.23 0.6K
14:14 75.22 75.22 75.21 75.21 0.2K
14:15 75.21 75.21 75.21 75.21 0.1K
14:16 75.15 75.21 75.15 75.21 0.1K
14:17 75.20 75.20 75.20 75.20 0.0K
14:18 75.20 75.20 75.20 75.20 0.2K
14:19 75.20 75.20 75.20 75.20 0.0K
14:20 75.15 75.20 75.15 75.20 0.2K
14:21 75.20 75.20 75.20 75.20 0.9K
14:22 75.15 75.20 75.15 75.20 0.0K
14:23 75.20 75.20 75.20 75.20 1.0K
14:24 75.20 75.20 75.20 75.20 0.0K
14:25 75.20 75.20 75.20 75.20 0.1K
14:26 75.15 75.15 75.15 75.15 0.6K
14:27 75.20 75.20 75.14 75.14 0.1K
14:28 75.20 75.20 75.20 75.20 0.1K
14:29 75.20 75.21 75.15 75.15 1.1K
14:30 75.07 75.07 75.07 75.07 0.8K
14:31 75.08 75.20 75.08 75.20 0.9K
14:32 75.19 75.19 75.19 75.19 0.6K
14:33 75.19 75.19 75.13 75.13 0.0K
14:34 75.08 75.08 75.08 75.08 0.2K
14:35 75.12 75.19 75.12 75.12 0.3K
14:36 75.21 75.21 75.18 75.18 0.2K
14:37 75.12 75.12 75.12 75.12 0.1K
14:38 75.15 75.17 75.08 75.17 1.0K
14:39 75.12 75.12 75.10 75.10 0.6K
14:40 75.13 75.13 75.13 75.13 0.0K
14:43 75.10 75.10 75.10 75.10 2.2K
14:45 75.12 75.25 75.11 75.25 0.7K
14:46 75.15 75.15 75.15 75.15 4.3K
14:47 75.15 75.24 75.15 75.24 2.1K
14:49 75.19 75.24 75.19 75.24 0.1K
14:50 75.24 75.27 75.24 75.27 0.3K
14:51 75.27 75.28 75.27 75.28 0.1K
14:52 75.29 75.29 75.27 75.27 0.5K
14:53 75.19 75.19 75.16 75.16 0.2K
14:55 75.25 75.25 75.24 75.24 0.2K
14:56 75.24 75.24 75.24 75.24 0.1K
14:57 75.20 75.20 75.20 75.20 0.0K
14:58 75.24 75.24 75.16 75.24 4.7K
14:59 75.14 75.14 75.14 75.14 0.1K
15:00 75.23 75.30 75.23 75.30 0.4K
15:01 75.34 75.34 75.28 75.28 0.1K
15:02 75.35 75.42 75.35 75.42 5.4K
15:03 75.40 75.49 75.40 75.49 3.0K
15:04 75.49 75.49 75.42 75.42 3.1K
15:05 75.48 75.48 75.41 75.43 0.7K
15:06 75.44 75.45 75.43 75.44 2.3K
15:07 75.43 75.43 75.40 75.43 0.5K
15:08 75.44 75.49 75.40 75.49 3.9K
15:09 75.49 75.49 75.48 75.49 0.2K
15:10 75.49 75.49 75.48 75.49 1.1K
15:11 75.49 75.50 75.48 75.50 1.2K
15:12 75.50 75.50 75.40 75.40 2.8K
15:13 75.41 75.48 75.41 75.48 1.0K
15:14 75.48 75.48 75.48 75.48 0.0K
15:15 75.42 75.42 75.38 75.38 4.3K
15:16 75.26 75.33 75.25 75.33 3.7K
15:17 75.33 75.33 75.32 75.32 0.1K
15:18 75.32 75.33 75.32 75.33 1.3K
15:19 75.41 75.42 75.37 75.37 1.6K
15:20 75.38 75.44 75.38 75.38 0.9K
15:21 75.41 75.41 75.41 75.41 0.1K
15:22 75.36 75.41 75.33 75.33 1.4K
15:23 75.31 75.32 75.31 75.32 0.4K
15:24 75.32 75.44 75.32 75.44 3.9K
15:25 75.45 75.50 75.45 75.49 4.0K
15:26 75.50 75.50 75.50 75.50 2.0K
15:27 75.53 75.58 75.50 75.55 4.5K
15:28 75.55 75.55 75.55 75.55 0.7K
15:29 75.55 75.55 75.37 75.37 28.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし