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 74.39 74.39 74.39 74.39 4.2K
09:15 74.39 74.40 74.35 74.36 1.6K
09:16 74.44 74.60 74.24 74.60 2.3K
09:17 74.45 74.89 74.45 74.89 1.9K
09:18 74.99 75.20 74.89 75.20 18.2K
09:19 75.10 75.17 75.00 75.16 1.7K
09:20 75.05 75.16 75.02 75.16 4.1K
09:21 75.11 75.20 75.10 75.10 21.2K
09:22 75.10 75.10 75.10 75.10 0.6K
09:23 75.05 75.05 75.03 75.03 6.3K
09:24 75.03 75.03 75.02 75.02 0.5K
09:25 75.02 75.02 74.90 75.00 33.6K
09:26 74.86 74.86 74.68 74.68 7.0K
09:27 74.70 74.70 74.70 74.70 0.2K
09:28 74.70 74.74 74.70 74.74 0.2K
09:29 74.85 74.91 74.85 74.91 0.4K
09:30 74.98 75.00 74.91 75.00 0.9K
09:31 74.90 74.91 74.90 74.91 1.6K
09:32 74.92 74.93 74.90 74.93 0.6K
09:33 74.94 74.94 74.86 74.86 1.0K
09:34 74.89 74.90 74.89 74.90 0.0K
09:35 74.80 74.80 74.70 74.75 1.9K
09:36 74.76 74.78 74.68 74.68 1.3K
09:37 74.65 74.65 74.65 74.65 0.1K
09:38 74.72 74.72 74.63 74.70 0.4K
09:39 74.66 74.77 74.66 74.77 0.2K
09:40 74.68 74.70 74.68 74.70 0.4K
09:41 74.68 74.72 74.68 74.72 1.4K
09:42 74.77 74.81 74.77 74.78 0.4K
09:43 74.71 74.80 74.70 74.70 1.1K
09:44 74.75 74.75 74.75 74.75 0.3K
09:45 74.86 74.87 74.86 74.86 0.2K
09:46 74.86 74.86 74.71 74.77 0.2K
09:47 74.79 74.79 74.71 74.71 1.3K
09:48 74.75 74.75 74.50 74.50 2.6K
09:49 74.59 74.63 74.52 74.59 2.1K
09:50 74.59 74.59 74.54 74.56 0.2K
09:51 74.52 74.52 74.52 74.52 0.0K
09:52 74.46 74.46 74.40 74.41 10.9K
09:53 74.40 74.40 74.32 74.32 0.1K
09:54 74.32 74.40 74.32 74.40 0.5K
09:55 74.42 74.45 74.42 74.45 2.1K
09:57 74.52 74.52 74.52 74.52 0.0K
09:58 74.58 74.58 74.50 74.50 0.3K
09:59 74.43 74.50 74.43 74.49 1.1K
10:00 74.51 74.52 74.51 74.52 0.0K
10:01 74.60 74.63 74.54 74.63 0.5K
10:03 74.63 74.68 74.63 74.68 0.1K
10:04 74.72 74.72 74.62 74.62 1.1K
10:06 74.67 74.67 74.66 74.66 0.2K
10:07 74.75 74.75 74.66 74.66 0.9K
10:08 74.73 74.74 74.66 74.74 0.0K
10:09 74.74 74.74 74.67 74.67 2.0K
10:10 74.68 74.72 74.68 74.72 0.1K
10:11 74.72 74.72 74.64 74.64 0.3K
10:12 74.66 74.72 74.66 74.72 0.0K
10:13 74.64 74.64 74.64 74.64 0.0K
10:14 74.61 74.68 74.61 74.68 0.3K
10:15 74.68 74.69 74.68 74.69 0.1K
10:17 74.79 74.79 74.79 74.79 0.5K
10:18 74.79 74.79 74.79 74.79 0.8K
10:19 74.80 74.80 74.80 74.80 0.1K
10:20 74.80 74.80 74.80 74.80 0.1K
10:21 74.80 74.85 74.80 74.85 0.5K
10:22 74.85 74.89 74.85 74.89 0.5K
10:23 74.89 74.90 74.89 74.90 0.2K
10:25 74.90 74.90 74.85 74.85 0.2K
10:26 74.92 74.92 74.92 74.92 0.1K
10:27 74.83 74.83 74.80 74.80 0.4K
10:28 74.77 74.77 74.77 74.77 0.3K
10:29 74.77 74.77 74.75 74.75 2.3K
10:30 74.65 74.77 74.65 74.77 0.4K
10:31 74.75 74.75 74.74 74.74 6.3K
10:32 74.92 74.93 74.92 74.93 0.2K
10:33 74.92 74.92 74.91 74.91 1.0K
10:34 74.91 74.92 74.91 74.92 0.1K
10:35 75.00 75.00 74.91 74.91 5.2K
10:37 74.98 75.00 74.98 75.00 1.1K
10:38 74.97 74.97 74.97 74.97 0.1K
10:39 74.97 74.97 74.97 74.97 0.1K
10:40 74.97 74.97 74.97 74.97 0.1K
10:41 74.93 74.93 74.93 74.93 0.2K
10:42 74.92 74.93 74.92 74.93 0.4K
10:43 74.97 74.97 74.97 74.97 1.2K
10:44 74.97 74.97 74.85 74.89 0.4K
10:45 74.89 74.89 74.75 74.75 0.3K
10:48 74.81 74.81 74.79 74.79 0.3K
10:49 74.79 74.79 74.79 74.79 0.0K
10:50 74.79 74.79 74.79 74.79 0.1K
10:51 74.79 74.79 74.79 74.79 0.4K
10:52 74.87 74.99 74.83 74.99 1.6K
10:53 75.00 75.00 75.00 75.00 1.3K
10:54 74.99 74.99 74.99 74.99 0.0K
10:55 75.00 75.00 74.99 74.99 0.1K
10:57 74.99 74.99 74.99 74.99 0.0K
10:58 75.00 75.00 75.00 75.00 0.5K
10:59 74.99 75.00 74.99 75.00 0.6K
11:00 75.00 75.00 74.99 74.99 0.2K
11:02 74.99 74.99 74.99 74.99 0.0K
11:03 75.04 75.04 74.98 74.98 0.7K
11:04 75.04 75.05 74.98 75.05 1.7K
11:05 75.05 75.05 75.05 75.05 0.1K
11:06 75.10 75.10 75.05 75.05 0.1K
11:07 75.10 75.15 75.10 75.15 0.5K
11:08 75.10 75.10 75.10 75.10 0.7K
11:09 75.05 75.10 75.05 75.10 1.0K
11:10 75.10 75.10 75.10 75.10 0.3K
11:11 75.10 75.10 75.10 75.10 1.2K
11:12 75.10 75.10 75.10 75.10 31.6K
11:13 75.24 75.24 75.24 75.24 1.8K
11:14 75.13 75.17 75.13 75.17 0.5K
11:16 75.17 75.17 75.17 75.17 0.0K
11:17 75.23 75.23 75.13 75.13 1.2K
11:18 75.13 75.13 75.02 75.02 0.5K
11:19 75.20 75.20 75.20 75.20 0.6K
11:20 75.20 75.20 75.14 75.14 0.3K
11:21 75.15 75.15 75.15 75.15 0.1K
11:22 75.18 75.18 75.18 75.18 0.0K
11:23 75.20 75.20 75.12 75.12 0.2K
11:24 75.12 75.12 75.04 75.04 0.1K
11:25 75.04 75.04 75.04 75.04 0.2K
11:26 75.12 75.12 75.12 75.12 0.1K
11:28 75.11 75.16 75.06 75.16 0.2K
11:29 75.09 75.09 75.09 75.09 0.0K
11:31 75.11 75.11 75.11 75.11 0.0K
11:32 75.11 75.11 75.11 75.11 0.0K
11:33 75.13 75.13 75.13 75.13 0.0K
11:35 75.21 75.21 75.17 75.17 0.2K
11:36 75.06 75.06 75.06 75.06 1.0K
11:37 75.13 75.13 75.13 75.13 0.0K
11:39 75.10 75.10 75.04 75.04 0.2K
11:40 75.10 75.10 75.03 75.03 0.4K
11:41 75.00 75.00 74.98 74.98 2.8K
11:42 74.99 75.05 74.99 75.05 0.1K
11:43 74.99 74.99 74.99 74.99 0.1K
11:44 74.99 74.99 74.85 74.85 1.1K
11:45 74.87 74.98 74.87 74.98 2.7K
11:46 74.92 74.92 74.91 74.92 1.0K
11:48 74.92 74.95 74.91 74.91 0.6K
11:49 74.90 74.90 74.88 74.88 0.2K
11:50 74.88 74.88 74.88 74.88 0.0K
11:51 74.86 74.86 74.32 74.40 15.7K
11:52 74.41 74.41 74.25 74.25 1.5K
11:53 74.42 74.42 73.84 73.84 11.7K
11:54 73.87 73.95 73.87 73.95 0.2K
11:55 73.95 73.95 73.93 73.94 0.3K
11:56 73.94 73.94 73.72 73.72 3.5K
11:57 73.70 73.85 73.70 73.85 0.9K
11:58 73.85 73.85 73.85 73.85 0.2K
11:59 73.94 73.94 73.94 73.94 0.1K
12:00 73.94 73.94 73.88 73.88 0.5K
12:01 73.85 73.85 73.85 73.85 0.2K
12:02 73.86 73.86 73.86 73.86 0.0K
12:03 73.90 73.94 73.90 73.94 0.2K
12:04 73.89 73.93 73.89 73.93 1.2K
12:05 73.93 73.93 73.93 73.93 0.1K
12:06 73.93 73.93 73.93 73.93 0.1K
12:07 73.94 73.94 73.90 73.94 1.3K
12:08 73.94 73.94 73.94 73.94 0.7K
12:09 73.85 73.85 73.85 73.85 6.6K
12:10 73.85 73.85 73.81 73.81 1.3K
12:11 73.86 73.86 73.80 73.80 0.2K
12:12 73.83 73.83 73.83 73.83 2.3K
12:14 73.83 73.83 73.83 73.83 2.2K
12:16 73.83 73.83 73.83 73.83 0.1K
12:17 73.83 73.83 73.83 73.83 0.2K
12:18 73.83 73.83 73.83 73.83 0.7K
12:19 73.83 73.83 73.83 73.83 0.0K
12:20 74.02 74.02 73.93 73.93 3.6K
12:23 73.85 73.85 73.85 73.85 0.1K
12:24 73.94 73.94 73.88 73.88 0.1K
12:25 73.95 74.03 73.94 73.94 1.0K
12:26 74.01 74.01 74.00 74.00 0.2K
12:27 74.00 74.00 73.99 73.99 0.5K
12:28 73.95 73.97 73.92 73.97 0.3K
12:29 73.93 74.00 73.93 74.00 0.9K
12:30 74.00 74.00 74.00 74.00 0.6K
12:31 74.00 74.00 74.00 74.00 0.5K
12:32 73.94 73.94 73.94 73.94 5.2K
12:33 73.96 73.97 73.96 73.97 0.1K
12:35 73.97 73.97 73.97 73.97 0.1K
12:36 73.97 73.97 73.97 73.97 0.1K
12:37 73.93 73.93 73.93 73.93 0.0K
12:38 73.98 73.99 73.98 73.99 0.4K
12:39 73.92 73.92 73.89 73.89 7.0K
12:43 73.85 73.85 73.85 73.85 0.1K
12:44 73.86 73.88 73.86 73.88 0.0K
12:45 73.87 73.90 73.87 73.90 0.1K
12:46 73.99 73.99 73.99 73.99 2.0K
12:47 73.95 73.97 73.94 73.94 1.0K
12:48 73.97 73.99 73.97 73.99 1.2K
12:50 73.99 73.99 73.99 73.99 0.2K
12:52 73.92 73.92 73.92 73.92 25.1K
12:53 74.01 74.01 74.01 74.01 0.1K
12:54 74.06 74.06 73.95 73.95 1.1K
12:55 73.90 73.94 73.90 73.94 0.1K
12:58 73.87 73.87 73.87 73.87 3.0K
12:59 73.90 73.97 73.90 73.97 0.0K
13:00 73.96 73.96 73.96 73.96 0.1K
13:01 74.00 74.00 74.00 74.00 2.5K
13:02 73.99 73.99 73.99 73.99 0.0K
13:04 74.00 74.00 74.00 74.00 1.0K
13:06 74.00 74.00 73.95 73.95 1.7K
13:07 73.95 73.95 73.95 73.95 0.0K
13:08 73.99 73.99 73.99 73.99 0.0K
13:09 73.98 73.98 73.98 73.98 0.0K
13:10 73.95 74.00 73.95 74.00 4.0K
13:11 73.98 73.98 73.98 73.98 0.0K
13:12 73.95 73.98 73.95 73.98 0.3K
13:13 73.98 73.98 73.95 73.95 0.5K
13:14 73.95 73.95 73.95 73.95 0.3K
13:15 73.95 73.95 73.95 73.95 0.0K
13:16 73.95 73.95 73.95 73.95 0.0K
13:20 73.99 73.99 73.99 73.99 0.2K
13:21 73.99 73.99 73.99 73.99 0.0K
13:22 73.96 74.00 73.96 74.00 0.3K
13:24 74.00 74.00 74.00 74.00 2.0K
13:25 74.00 74.00 74.00 74.00 0.0K
13:26 74.00 74.00 73.96 74.00 0.2K
13:27 74.00 74.00 74.00 74.00 0.0K
13:28 73.91 73.91 73.91 73.91 6.0K
13:30 73.91 73.91 73.88 73.88 1.7K
13:31 73.92 73.92 73.92 73.92 0.2K
13:32 73.88 73.88 73.88 73.88 0.2K
13:33 73.95 73.95 73.90 73.90 0.1K
13:34 73.85 73.85 73.85 73.85 1.2K
13:35 73.85 73.85 73.85 73.85 0.0K
13:36 73.85 73.85 73.85 73.85 0.2K
13:38 73.89 73.89 73.85 73.85 0.4K
13:40 73.91 73.91 73.77 73.77 14.1K
13:41 73.74 73.80 73.74 73.80 0.6K
13:42 73.66 73.66 73.47 73.55 24.1K
13:43 73.62 73.67 73.61 73.67 0.7K
13:45 73.62 73.62 73.62 73.62 0.2K
13:46 73.63 73.64 73.63 73.64 0.1K
13:47 73.67 73.67 73.67 73.67 0.0K
13:48 73.65 73.70 73.64 73.64 0.2K
13:49 73.71 73.72 73.71 73.72 0.2K
13:50 73.67 73.69 73.67 73.69 1.7K
13:51 73.68 73.68 73.61 73.61 0.6K
13:52 73.61 73.66 73.61 73.66 0.5K
13:53 73.67 73.67 73.67 73.67 0.0K
13:54 73.66 73.66 73.66 73.66 0.1K
13:55 73.63 73.63 73.63 73.63 0.1K
13:56 73.66 73.66 73.66 73.66 0.0K
13:57 73.66 73.66 73.55 73.55 4.0K
13:59 73.60 73.60 73.55 73.55 0.1K
14:00 73.59 73.59 73.59 73.59 0.0K
14:01 73.64 73.64 73.64 73.64 0.2K
14:02 73.61 73.65 73.61 73.65 0.0K
14:03 73.61 73.61 73.61 73.61 0.0K
14:05 73.63 73.63 73.63 73.63 0.0K
14:06 73.69 73.69 73.69 73.69 1.5K
14:07 73.69 73.69 73.69 73.69 0.1K
14:08 73.63 73.63 73.63 73.63 0.0K
14:09 73.59 73.59 73.58 73.58 0.5K
14:11 73.66 73.66 73.66 73.66 0.4K
14:13 73.66 73.66 73.59 73.59 0.1K
14:14 73.66 73.66 73.66 73.66 0.1K
14:15 73.62 73.62 73.62 73.62 0.0K
14:16 73.70 73.70 73.70 73.70 0.3K
14:17 73.70 73.70 73.70 73.70 0.0K
14:18 73.70 73.70 73.70 73.70 0.1K
14:19 73.70 73.70 73.61 73.61 0.1K
14:21 73.70 73.70 73.70 73.70 0.1K
14:22 73.72 73.80 73.72 73.80 1.1K
14:23 73.77 73.77 73.77 73.77 0.7K
14:24 73.76 73.76 73.76 73.76 0.5K
14:25 73.75 73.75 73.75 73.75 0.0K
14:26 73.66 73.72 73.66 73.72 0.7K
14:27 73.64 73.70 73.64 73.70 0.0K
14:28 73.71 73.71 73.71 73.71 0.0K
14:29 73.71 73.71 73.71 73.71 0.0K
14:31 73.67 73.71 73.67 73.71 0.0K
14:32 73.71 73.71 73.71 73.71 0.1K
14:33 73.71 73.71 73.71 73.71 0.1K
14:34 73.71 73.71 73.65 73.65 3.7K
14:35 73.61 73.61 73.61 73.61 0.7K
14:37 73.54 73.54 73.50 73.53 1.7K
14:38 73.55 73.56 73.55 73.56 0.2K
14:39 73.56 73.60 73.56 73.60 1.1K
14:40 73.61 73.61 73.57 73.57 0.5K
14:41 73.62 73.62 73.62 73.62 0.1K
14:43 73.64 73.64 73.64 73.64 0.1K
14:44 73.62 73.64 73.62 73.64 0.7K
14:45 73.64 73.64 73.62 73.62 0.2K
14:46 73.62 73.62 73.62 73.62 0.2K
14:47 73.61 73.61 73.61 73.61 0.0K
14:48 73.62 73.64 73.62 73.64 0.3K
14:49 73.64 73.66 73.60 73.60 2.1K
14:50 73.61 73.61 73.61 73.61 0.0K
14:51 73.63 73.63 73.60 73.62 0.4K
14:52 73.62 73.62 73.61 73.61 1.4K
14:53 73.64 73.64 73.64 73.64 0.2K
14:54 73.69 73.69 73.69 73.69 0.1K
14:55 73.69 73.70 73.69 73.70 0.1K
14:56 73.73 73.75 73.73 73.75 1.5K
14:57 73.73 73.73 73.73 73.73 0.1K
14:58 73.74 73.74 73.73 73.73 0.3K
14:59 73.68 73.68 73.68 73.68 0.0K
15:00 73.72 73.73 73.71 73.73 0.7K
15:01 73.73 73.73 73.62 73.62 0.9K
15:02 73.68 73.68 73.68 73.68 2.0K
15:03 73.63 73.63 73.63 73.63 2.4K
15:04 73.61 73.61 73.60 73.60 0.1K
15:05 73.61 74.00 73.61 73.99 5.7K
15:06 73.88 74.00 73.88 73.99 5.0K
15:07 73.99 73.99 73.88 73.88 0.2K
15:08 73.92 73.92 73.62 73.62 7.9K
15:09 73.69 73.69 73.53 73.53 2.5K
15:10 73.47 73.47 73.32 73.32 5.2K
15:11 73.35 73.36 73.35 73.36 0.1K
15:12 73.37 73.38 73.31 73.32 11.7K
15:13 73.31 73.31 73.29 73.31 0.7K
15:14 73.31 73.31 73.19 73.21 2.0K
15:15 73.20 73.20 73.17 73.17 1.9K
15:16 73.15 73.22 73.15 73.21 4.2K
15:17 73.21 73.21 73.21 73.21 0.2K
15:18 73.21 73.21 73.12 73.12 2.5K
15:19 73.12 73.17 73.12 73.17 0.3K
15:20 73.12 73.12 73.00 73.05 12.5K
15:21 73.10 73.10 73.02 73.06 1.3K
15:22 73.10 73.10 72.94 72.94 16.5K
15:23 72.76 72.85 72.70 72.85 8.1K
15:24 73.00 73.00 72.68 72.68 14.6K
15:25 72.63 72.79 72.63 72.64 43.5K
15:26 72.70 72.79 72.68 72.79 1.5K
15:27 72.71 72.84 72.71 72.84 0.4K
15:28 72.80 72.82 72.80 72.80 2.1K
15:29 72.79 73.03 72.79 73.03 19.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし