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 72.01 72.01 72.01 72.01 2.6K
09:15 72.25 72.25 71.95 71.95 17.7K
09:16 71.95 71.95 71.75 71.79 7.7K
09:17 71.75 72.08 71.75 72.08 1.8K
09:18 71.80 72.15 71.80 72.15 5.1K
09:19 72.30 72.48 72.30 72.31 2.9K
09:20 72.51 72.51 72.47 72.48 0.4K
09:21 72.51 72.51 72.47 72.47 2.2K
09:22 72.30 72.30 72.29 72.29 1.1K
09:23 72.37 72.44 72.37 72.44 0.3K
09:24 72.44 72.59 72.44 72.59 1.1K
09:25 72.60 72.60 72.59 72.59 2.0K
09:26 72.57 72.57 72.57 72.57 0.0K
09:27 72.60 72.80 72.60 72.80 1.3K
09:28 72.72 72.80 72.70 72.75 1.4K
09:29 72.75 72.80 72.75 72.80 0.2K
09:30 72.80 72.80 72.52 72.61 1.5K
09:31 72.65 72.79 72.65 72.79 0.4K
09:32 72.71 72.99 72.71 72.99 7.5K
09:33 72.99 72.99 72.99 72.99 0.2K
09:34 72.94 72.99 72.94 72.99 0.1K
09:35 73.00 73.00 72.90 72.95 6.4K
09:36 72.71 72.96 72.71 72.96 6.8K
09:37 73.03 73.08 73.03 73.03 1.2K
09:38 73.10 73.10 73.10 73.10 0.1K
09:39 73.10 73.13 73.10 73.13 0.2K
09:40 73.18 73.23 73.13 73.23 0.8K
09:41 73.27 73.41 73.27 73.41 0.3K
09:42 73.35 73.44 73.35 73.44 0.5K
09:43 73.43 73.43 73.35 73.37 1.6K
09:44 73.37 73.43 73.37 73.41 0.1K
09:45 73.37 73.40 73.35 73.40 0.7K
09:46 73.40 73.40 73.34 73.34 0.7K
09:47 73.32 73.32 73.32 73.32 0.3K
09:48 73.29 73.29 73.18 73.25 0.2K
09:49 73.25 73.25 73.06 73.16 1.5K
09:50 73.19 73.19 73.10 73.10 0.8K
09:51 73.09 73.09 73.06 73.09 0.3K
09:52 73.11 73.15 73.11 73.15 2.6K
09:53 73.09 73.09 73.06 73.06 0.9K
09:54 73.06 73.06 72.91 72.98 7.7K
09:55 73.00 73.05 73.00 73.05 0.8K
09:56 72.98 72.98 72.98 72.98 1.1K
09:57 72.87 72.87 72.67 72.81 12.5K
09:58 72.81 72.87 72.81 72.87 0.7K
09:59 72.86 73.00 72.86 72.97 8.1K
10:00 73.01 73.09 73.01 73.09 3.3K
10:01 72.93 72.93 72.92 72.93 3.6K
10:02 72.92 72.92 72.92 72.92 0.0K
10:03 72.89 72.89 72.81 72.81 0.4K
10:04 72.89 72.89 72.79 72.79 0.5K
10:05 72.77 72.81 72.76 72.81 0.2K
10:06 72.76 72.78 72.72 72.78 0.4K
10:07 72.80 72.81 72.80 72.80 1.3K
10:08 72.89 72.98 72.89 72.98 1.1K
10:09 72.99 72.99 72.90 72.90 0.4K
10:10 72.90 72.90 72.90 72.90 0.1K
10:11 72.88 72.88 72.88 72.88 0.1K
10:12 72.89 72.89 72.89 72.89 0.1K
10:13 72.97 72.97 72.97 72.97 0.1K
10:14 72.91 72.91 72.84 72.84 0.5K
10:15 72.81 72.95 72.81 72.95 0.3K
10:17 72.96 72.96 72.81 72.81 2.0K
10:18 72.82 72.85 72.82 72.85 0.1K
10:19 72.85 72.85 72.65 72.65 3.7K
10:20 72.65 72.66 72.63 72.66 0.4K
10:21 72.74 72.74 72.67 72.74 2.3K
10:24 72.74 72.83 72.74 72.82 0.3K
10:25 72.83 72.83 72.72 72.72 0.2K
10:26 72.79 72.79 72.70 72.70 0.3K
10:27 72.80 72.80 72.80 72.80 0.0K
10:28 72.80 72.80 72.80 72.80 2.0K
10:29 72.79 72.79 72.79 72.79 0.1K
10:30 72.80 72.80 72.80 72.80 0.2K
10:31 72.85 72.85 72.85 72.85 0.0K
10:32 72.85 72.85 72.85 72.85 0.2K
10:33 72.85 72.85 72.85 72.85 0.0K
10:34 72.85 72.85 72.85 72.85 0.2K
10:35 72.85 72.95 72.85 72.95 3.5K
10:36 72.87 72.87 72.87 72.87 0.0K
10:37 72.96 72.96 72.96 72.96 0.1K
10:38 72.97 72.97 72.96 72.96 0.1K
10:39 72.96 72.96 72.96 72.96 0.2K
10:40 72.96 72.98 72.96 72.98 0.0K
10:41 73.00 73.00 73.00 73.00 0.1K
10:42 72.96 73.00 72.96 73.00 0.4K
10:43 73.00 73.00 73.00 73.00 0.1K
10:44 73.00 73.00 72.99 72.99 0.3K
10:45 72.99 73.00 72.99 73.00 1.2K
10:46 73.05 73.05 73.05 73.05 0.3K
10:47 72.98 72.98 72.98 72.98 0.0K
10:48 72.98 72.98 72.98 72.98 0.0K
10:49 73.01 73.07 73.01 73.07 0.2K
10:50 73.03 73.03 73.03 73.03 0.1K
10:51 73.07 73.09 73.06 73.06 0.9K
10:52 73.09 73.12 73.09 73.12 1.7K
10:53 73.22 73.22 73.20 73.20 0.1K
10:54 73.15 73.15 73.15 73.15 0.1K
10:55 73.14 73.14 73.14 73.14 0.0K
10:56 73.14 73.15 73.14 73.15 0.2K
10:57 73.13 73.13 73.02 73.09 0.2K
10:58 73.12 73.14 73.09 73.09 0.8K
10:59 73.11 73.13 73.05 73.13 0.2K
11:00 73.05 73.14 73.05 73.14 1.7K
11:01 73.15 73.17 73.15 73.17 1.7K
11:02 73.18 73.18 73.18 73.18 0.1K
11:03 73.19 73.19 73.19 73.19 0.0K
11:04 73.19 73.19 73.15 73.15 0.4K
11:05 73.02 73.10 73.02 73.10 2.4K
11:06 73.19 73.19 73.19 73.19 0.0K
11:07 73.19 73.25 73.09 73.09 6.6K
11:08 73.09 73.10 73.09 73.10 0.6K
11:09 73.16 73.16 73.16 73.16 0.0K
11:10 73.16 73.16 73.16 73.16 0.1K
11:11 73.16 73.17 73.16 73.17 0.1K
11:12 73.11 73.11 73.09 73.09 0.4K
11:13 73.08 73.08 73.01 73.01 0.3K
11:14 73.01 73.01 73.01 73.01 0.0K
11:15 73.01 73.01 73.00 73.00 0.4K
11:16 73.00 73.00 73.00 73.00 0.5K
11:17 73.01 73.09 73.01 73.09 0.2K
11:18 73.09 73.09 73.09 73.09 0.1K
11:19 73.02 73.02 73.02 73.02 0.0K
11:20 73.10 73.10 73.10 73.10 0.1K
11:22 73.14 73.14 73.14 73.14 0.1K
11:23 73.16 73.20 73.16 73.20 0.1K
11:24 73.20 73.20 73.12 73.12 0.1K
11:25 73.20 73.20 73.20 73.20 0.1K
11:26 73.20 73.20 73.20 73.20 0.0K
11:27 73.20 73.20 73.20 73.20 0.1K
11:28 73.22 73.22 73.22 73.22 0.1K
11:29 73.24 73.25 73.24 73.25 0.2K
11:30 73.26 73.26 73.26 73.26 0.1K
11:31 73.28 73.28 73.22 73.22 0.1K
11:32 73.28 73.29 73.28 73.29 0.1K
11:33 73.29 73.29 73.29 73.29 0.1K
11:34 73.27 73.29 73.27 73.29 0.0K
11:35 73.27 73.27 73.18 73.18 1.0K
11:36 73.11 73.18 73.04 73.04 2.5K
11:37 73.13 73.13 73.13 73.13 0.1K
11:38 73.05 73.05 73.05 73.05 0.0K
11:39 73.13 73.20 73.13 73.20 0.3K
11:40 73.10 73.20 73.10 73.20 0.5K
11:41 73.20 73.20 73.20 73.20 0.0K
11:42 73.20 73.20 73.12 73.12 0.1K
11:44 73.19 73.19 73.19 73.19 0.3K
11:46 73.20 73.20 73.19 73.19 0.2K
11:47 73.19 73.19 73.17 73.17 0.6K
11:48 73.26 73.26 73.26 73.26 1.0K
11:49 73.24 73.24 73.16 73.16 0.2K
11:51 73.25 73.25 73.14 73.14 10.4K
11:53 73.18 73.18 73.18 73.18 0.1K
11:55 73.08 73.11 73.08 73.11 0.4K
11:57 73.10 73.10 73.10 73.10 0.1K
11:58 73.17 73.17 73.10 73.10 0.8K
11:59 73.08 73.08 73.08 73.08 0.0K
12:00 73.08 73.08 73.08 73.08 0.1K
12:01 73.08 73.08 73.00 73.00 0.8K
12:03 72.95 72.95 72.94 72.94 7.6K
12:04 72.94 72.95 72.94 72.94 0.1K
12:05 72.94 72.94 72.94 72.94 0.1K
12:06 72.90 72.90 72.90 72.90 0.2K
12:07 72.87 72.87 72.87 72.87 0.6K
12:08 72.85 72.85 72.85 72.85 0.0K
12:09 72.85 72.85 72.78 72.78 0.3K
12:10 72.70 72.77 72.70 72.77 0.5K
12:11 72.78 72.80 72.78 72.80 0.2K
12:12 72.87 72.99 72.87 72.98 5.4K
12:13 72.98 72.98 72.98 72.98 0.0K
12:14 72.93 72.93 72.93 72.93 0.1K
12:15 72.98 72.98 72.98 72.98 0.0K
12:17 72.98 72.98 72.98 72.98 0.1K
12:18 72.94 72.94 72.94 72.94 0.0K
12:19 72.94 72.94 72.94 72.94 0.0K
12:21 73.00 73.00 73.00 73.00 0.2K
12:23 73.00 73.00 73.00 73.00 0.0K
12:24 72.97 72.97 72.97 72.97 0.5K
12:25 72.97 72.97 72.97 72.97 0.5K
12:26 72.97 72.99 72.97 72.99 0.0K
12:28 73.00 73.02 72.99 72.99 0.2K
12:30 72.97 72.97 72.97 72.97 0.1K
12:31 73.02 73.02 73.02 73.02 0.0K
12:33 73.02 73.02 73.02 73.02 0.0K
12:34 72.99 73.06 72.99 73.06 0.1K
12:39 73.10 73.10 73.09 73.09 0.5K
12:40 73.10 73.10 73.09 73.09 3.1K
12:41 73.01 73.01 73.01 73.01 0.0K
12:42 73.08 73.08 73.08 73.08 0.0K
12:43 73.07 73.07 72.99 72.99 1.9K
12:44 72.99 72.99 72.96 72.96 0.2K
12:45 72.94 72.94 72.94 72.94 0.0K
12:46 72.94 72.99 72.94 72.99 0.3K
12:47 73.04 73.04 73.04 73.04 0.0K
12:48 73.04 73.04 73.04 73.04 0.1K
12:49 73.04 73.04 73.04 73.04 0.0K
12:50 73.04 73.04 73.00 73.04 0.3K
12:51 73.04 73.04 73.04 73.04 0.0K
12:52 73.00 73.04 73.00 73.04 1.1K
12:54 73.04 73.10 73.04 73.10 0.4K
12:55 73.10 73.10 73.10 73.10 0.2K
12:56 73.10 73.10 73.10 73.10 0.0K
12:57 73.10 73.10 73.10 73.10 0.0K
12:59 73.10 73.10 73.06 73.06 0.0K
13:01 73.10 73.10 73.04 73.04 0.5K
13:02 73.06 73.06 73.06 73.06 0.0K
13:04 72.92 72.92 72.92 72.92 2.0K
13:05 72.81 72.81 72.81 72.81 1.0K
13:06 72.85 72.85 72.85 72.85 0.0K
13:07 72.83 72.83 72.78 72.78 1.3K
13:08 72.76 72.76 72.76 72.76 1.0K
13:09 72.86 72.86 72.86 72.86 0.3K
13:10 72.74 72.74 72.74 72.74 0.5K
13:11 72.81 72.81 72.81 72.81 0.5K
13:12 72.89 72.89 72.89 72.89 0.3K
13:14 72.89 72.89 72.89 72.89 0.0K
13:15 72.89 72.89 72.80 72.80 1.8K
13:16 72.89 73.06 72.89 72.90 2.6K
13:18 73.06 73.06 73.06 73.06 0.0K
13:19 73.00 73.06 73.00 73.06 1.1K
13:20 73.06 73.06 73.00 73.00 3.3K
13:21 73.06 73.06 73.06 73.06 0.0K
13:26 73.01 73.01 73.01 73.01 0.1K
13:27 73.10 73.10 73.10 73.10 1.4K
13:29 73.05 73.05 73.05 73.05 0.0K
13:30 73.13 73.13 73.12 73.12 0.1K
13:31 73.12 73.12 73.12 73.12 0.5K
13:32 73.12 73.12 73.12 73.12 0.1K
13:33 73.10 73.10 73.10 73.10 0.1K
13:34 73.12 73.12 73.11 73.11 0.3K
13:35 73.11 73.12 73.11 73.12 0.0K
13:36 73.13 73.13 73.13 73.13 0.3K
13:37 73.11 73.13 73.09 73.13 2.4K
13:38 73.13 73.13 73.13 73.13 0.1K
13:39 73.04 73.04 73.04 73.04 0.0K
13:41 73.06 73.06 73.06 73.06 0.0K
13:42 73.13 73.15 73.13 73.15 0.5K
13:43 73.15 73.15 73.15 73.15 0.1K
13:44 73.15 73.15 73.15 73.15 0.0K
13:45 73.15 73.15 73.15 73.15 0.2K
13:46 73.12 73.12 73.12 73.12 0.3K
13:47 73.13 73.13 73.13 73.13 0.1K
13:48 73.11 73.11 73.11 73.11 0.0K
13:49 73.11 73.13 73.11 73.11 0.0K
13:50 73.10 73.10 73.10 73.10 0.3K
13:52 73.10 73.10 73.10 73.10 0.0K
13:54 73.15 73.15 73.15 73.15 0.4K
13:55 73.15 73.25 73.15 73.25 1.7K
13:56 73.21 73.21 73.21 73.21 0.0K
13:57 73.21 73.21 73.07 73.07 3.3K
13:58 73.20 73.20 73.20 73.20 0.0K
13:59 73.20 73.20 73.20 73.20 0.0K
14:00 73.20 73.20 73.20 73.20 0.0K
14:02 73.19 73.19 73.19 73.19 0.0K
14:03 73.19 73.19 73.19 73.19 0.3K
14:04 73.33 73.35 73.28 73.28 27.0K
14:05 73.31 73.31 73.31 73.31 0.0K
14:06 73.32 73.38 73.32 73.38 0.0K
14:07 73.44 73.44 73.44 73.44 0.0K
14:08 73.44 73.53 73.44 73.53 0.4K
14:09 73.54 73.54 73.54 73.54 0.1K
14:10 73.61 73.61 73.55 73.55 0.4K
14:11 73.54 73.60 73.54 73.54 0.1K
14:12 73.60 73.60 73.59 73.59 0.5K
14:14 73.79 73.79 73.67 73.67 4.5K
14:15 73.79 73.81 73.73 73.81 0.5K
14:16 73.73 73.74 73.72 73.74 1.3K
14:17 73.81 73.81 73.67 73.67 4.8K
14:18 73.71 73.71 73.71 73.71 0.0K
14:19 73.75 73.75 73.67 73.67 1.3K
14:20 73.64 73.64 73.57 73.57 0.4K
14:22 73.57 73.57 73.57 73.57 0.1K
14:23 73.61 73.61 73.59 73.59 3.3K
14:24 73.52 73.52 73.52 73.52 0.0K
14:25 73.61 73.61 73.53 73.53 0.5K
14:26 73.53 73.61 73.53 73.61 0.3K
14:27 73.61 73.61 73.54 73.54 0.0K
14:28 73.44 73.44 73.44 73.44 1.4K
14:30 73.51 73.51 73.40 73.40 0.9K
14:31 73.35 73.35 73.35 73.35 0.0K
14:32 73.30 73.30 73.30 73.30 3.2K
14:33 73.31 73.35 73.31 73.35 0.9K
14:34 73.40 73.52 73.40 73.52 1.2K
14:35 73.46 73.50 73.46 73.50 0.1K
14:37 73.50 73.50 73.50 73.50 0.0K
14:38 73.50 73.55 73.50 73.55 0.8K
14:39 73.57 73.57 73.56 73.56 0.2K
14:40 73.56 73.63 73.53 73.61 1.1K
14:41 73.55 73.61 73.55 73.61 0.0K
14:43 73.60 73.60 73.60 73.60 0.1K
14:44 73.60 73.74 73.60 73.74 1.2K
14:45 73.75 73.75 73.70 73.70 0.7K
14:46 73.70 73.70 73.70 73.70 0.0K
14:47 73.69 73.69 73.60 73.60 0.9K
14:49 73.70 73.70 73.70 73.70 0.1K
14:50 73.70 73.70 73.70 73.70 0.0K
14:51 73.70 73.70 73.70 73.70 0.2K
14:52 73.66 73.70 73.66 73.70 0.2K
14:53 73.70 73.70 73.69 73.69 0.1K
14:54 73.69 73.70 73.69 73.70 0.3K
14:55 73.69 73.70 73.69 73.70 0.1K
14:56 73.67 73.70 73.67 73.70 2.3K
14:58 73.73 73.80 73.73 73.80 3.9K
14:59 73.80 73.80 73.78 73.78 0.1K
15:00 73.65 73.65 73.60 73.60 2.8K
15:01 73.61 73.61 73.52 73.52 0.3K
15:02 73.52 73.52 73.52 73.52 1.1K
15:03 73.52 73.52 73.52 73.52 0.8K
15:04 73.53 73.55 73.53 73.55 0.1K
15:05 73.65 73.65 73.63 73.63 0.3K
15:06 73.63 73.63 73.00 73.21 26.2K
15:07 73.19 73.29 73.19 73.29 0.7K
15:08 73.29 73.30 73.25 73.30 1.5K
15:09 73.35 73.35 73.25 73.25 0.3K
15:10 73.20 73.20 73.06 73.10 2.0K
15:11 73.18 73.18 73.17 73.17 0.5K
15:12 73.17 73.20 73.17 73.17 0.1K
15:13 73.19 73.19 73.18 73.18 0.0K
15:14 73.18 73.18 73.01 73.01 2.5K
15:15 73.08 73.08 73.03 73.06 1.1K
15:16 73.00 73.00 72.85 72.85 25.2K
15:17 72.84 72.96 72.84 72.96 5.1K
15:18 72.88 72.92 72.88 72.92 0.2K
15:19 72.91 72.91 72.88 72.90 0.9K
15:20 72.82 72.86 72.75 72.78 3.1K
15:21 72.84 72.84 72.84 72.84 0.1K
15:22 72.84 72.84 72.81 72.83 0.5K
15:23 72.83 72.83 72.75 72.75 2.7K
15:24 72.82 72.82 72.75 72.75 1.6K
15:25 72.75 72.77 72.74 72.74 3.4K
15:26 72.75 72.80 72.75 72.80 2.3K
15:27 72.80 73.10 72.80 72.99 4.8K
15:28 72.96 72.96 72.82 72.90 3.9K
15:29 73.32 73.36 72.91 73.05 9.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし