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 72.51 72.51 72.51 72.51 1.1K
09:15 72.89 72.95 72.89 72.95 0.2K
09:16 72.95 73.08 72.95 73.08 0.7K
09:17 73.22 73.22 73.22 73.22 0.1K
09:18 73.12 73.12 73.06 73.06 0.5K
09:19 73.18 73.19 73.10 73.10 5.4K
09:20 73.24 73.25 73.24 73.25 0.1K
09:21 73.26 73.26 73.10 73.10 1.0K
09:22 73.09 73.09 72.98 72.98 0.7K
09:23 73.08 73.08 73.08 73.08 0.1K
09:24 73.14 73.14 73.12 73.12 2.0K
09:25 73.10 73.10 73.10 73.10 0.2K
09:26 73.09 73.09 73.09 73.09 0.1K
09:27 73.00 73.00 73.00 73.00 2.2K
09:28 73.00 73.00 73.00 73.00 0.1K
09:30 72.90 72.90 72.85 72.85 4.5K
09:31 72.75 72.75 72.75 72.75 0.0K
09:32 72.86 72.86 72.81 72.81 0.3K
09:33 72.82 72.82 72.69 72.76 0.2K
09:34 72.70 72.70 72.70 72.70 0.1K
09:35 72.70 72.70 72.65 72.65 0.1K
09:36 72.74 72.74 72.61 72.61 0.3K
09:37 72.63 72.63 72.63 72.63 0.0K
09:38 72.68 72.68 72.67 72.67 0.2K
09:39 72.70 72.70 72.62 72.62 0.0K
09:40 72.65 72.68 72.65 72.68 0.0K
09:41 72.51 72.63 72.51 72.63 3.0K
09:42 72.51 72.51 72.49 72.49 3.9K
09:43 72.45 72.45 72.39 72.39 0.8K
09:44 72.34 72.41 72.34 72.41 0.7K
09:45 72.41 72.41 72.41 72.41 1.7K
09:46 72.39 72.41 72.39 72.41 1.9K
09:47 72.41 72.41 72.41 72.41 0.1K
09:48 72.41 72.41 72.41 72.41 0.0K
09:49 72.46 72.46 72.23 72.23 5.1K
09:50 72.35 72.35 72.06 72.06 3.1K
09:51 72.20 72.20 72.14 72.14 2.4K
09:52 72.26 72.26 72.26 72.26 0.0K
09:53 72.38 72.38 72.38 72.38 0.1K
09:54 72.43 72.43 72.43 72.43 0.1K
09:55 72.31 72.31 72.31 72.31 0.2K
09:56 72.33 72.33 72.33 72.33 0.2K
09:57 72.33 72.33 72.33 72.33 0.1K
09:58 72.36 72.37 72.36 72.37 3.0K
09:59 72.46 72.46 72.33 72.33 0.7K
10:00 72.45 72.52 72.45 72.52 0.5K
10:01 72.52 72.52 72.35 72.35 1.0K
10:02 72.40 72.40 72.35 72.39 1.0K
10:03 72.35 72.35 72.35 72.35 0.2K
10:04 72.39 72.39 72.39 72.39 0.0K
10:05 72.35 72.35 72.35 72.35 1.2K
10:06 72.35 72.39 72.35 72.39 0.2K
10:07 72.39 72.40 72.39 72.40 0.0K
10:08 72.40 72.40 72.40 72.40 0.2K
10:09 72.42 72.45 72.42 72.45 0.1K
10:10 72.45 72.45 72.45 72.45 0.0K
10:11 72.45 72.45 72.44 72.44 6.1K
10:12 72.40 72.41 72.39 72.40 0.7K
10:14 72.53 72.55 72.50 72.50 1.6K
10:15 72.49 72.50 72.49 72.49 0.5K
10:16 72.49 72.61 72.49 72.61 3.8K
10:17 72.61 72.64 72.61 72.64 0.2K
10:18 72.73 72.79 72.73 72.79 0.1K
10:19 72.67 72.67 72.67 72.67 3.9K
10:20 72.66 72.66 72.66 72.66 0.0K
10:21 72.66 72.66 72.64 72.64 0.7K
10:22 72.47 72.47 72.47 72.47 2.9K
10:23 72.65 72.66 72.65 72.66 0.2K
10:24 72.66 72.66 72.66 72.66 0.0K
10:25 72.58 72.58 72.58 72.58 0.0K
10:27 72.67 72.67 72.67 72.67 0.1K
10:28 72.69 72.69 72.69 72.69 0.0K
10:29 72.69 72.69 72.56 72.56 0.2K
10:30 72.60 72.60 72.56 72.56 0.1K
10:31 72.54 72.54 72.49 72.49 0.5K
10:33 72.53 72.53 72.53 72.53 0.1K
10:35 72.52 72.52 72.49 72.49 0.7K
10:36 72.52 72.52 72.45 72.45 1.9K
10:37 72.45 72.45 72.45 72.45 0.1K
10:38 72.45 72.45 72.45 72.45 0.6K
10:39 72.45 72.45 72.45 72.45 0.0K
10:41 72.50 72.50 72.50 72.50 0.2K
10:42 72.45 72.45 72.45 72.45 0.1K
10:43 72.45 72.51 72.45 72.51 0.0K
10:45 72.51 72.51 72.47 72.47 0.7K
10:46 72.55 72.55 72.55 72.55 0.3K
10:47 72.53 72.53 72.30 72.30 9.8K
10:48 72.30 72.30 72.29 72.29 0.1K
10:49 72.29 72.29 72.27 72.27 0.5K
10:50 72.27 72.27 72.27 72.27 0.1K
10:51 72.27 72.27 72.25 72.25 0.1K
10:52 72.16 72.16 72.16 72.16 1.5K
10:53 72.04 72.04 72.00 72.00 11.4K
10:54 72.00 72.00 71.92 71.99 0.4K
10:55 71.99 72.00 71.99 72.00 0.2K
10:56 71.64 71.64 71.55 71.55 36.3K
10:57 71.53 71.53 71.43 71.48 0.3K
10:58 71.48 71.48 71.34 71.39 3.7K
10:59 71.39 71.39 71.31 71.31 0.7K
11:00 71.35 71.43 71.35 71.43 0.0K
11:01 71.45 71.50 71.45 71.50 0.3K
11:02 71.45 71.50 71.45 71.50 0.2K
11:03 71.50 71.50 71.50 71.50 0.1K
11:04 71.50 71.50 71.50 71.50 0.0K
11:05 71.50 71.50 71.50 71.50 0.9K
11:06 71.50 71.50 71.45 71.50 0.1K
11:07 71.44 71.44 71.42 71.42 0.3K
11:08 71.41 71.45 71.41 71.41 0.5K
11:09 71.44 71.44 71.35 71.35 0.9K
11:10 71.35 71.35 71.33 71.33 0.2K
11:11 71.37 71.37 71.37 71.37 0.0K
11:12 71.37 71.45 71.37 71.45 0.2K
11:13 71.45 71.45 71.45 71.45 0.0K
11:15 71.40 71.50 71.40 71.50 0.9K
11:16 71.43 71.51 71.38 71.38 1.0K
11:17 71.37 71.46 71.37 71.46 0.1K
11:18 71.43 71.43 71.29 71.29 0.9K
11:19 71.20 71.20 71.11 71.11 7.4K
11:20 71.15 71.15 71.09 71.10 3.1K
11:21 71.10 71.11 71.10 71.11 1.1K
11:22 71.18 71.18 71.18 71.18 1.1K
11:23 71.21 71.21 71.21 71.21 0.9K
11:24 71.27 71.27 71.27 71.27 0.0K
11:25 71.26 71.26 71.26 71.26 0.0K
11:26 71.28 71.28 71.28 71.28 0.0K
11:28 71.33 71.35 71.31 71.35 0.6K
11:29 71.32 71.32 71.32 71.32 0.0K
11:30 71.31 71.31 71.25 71.25 0.3K
11:31 71.22 71.22 71.22 71.22 0.9K
11:32 71.19 71.19 71.15 71.15 0.4K
11:33 71.12 71.12 71.12 71.12 0.3K
11:34 71.18 71.18 71.11 71.16 0.1K
11:35 71.16 71.16 71.08 71.08 0.1K
11:36 71.05 71.05 71.05 71.05 1.0K
11:37 71.13 71.13 71.13 71.13 0.0K
11:38 71.16 71.16 71.16 71.16 4.3K
11:39 71.16 71.16 71.16 71.16 1.1K
11:40 71.16 71.22 71.16 71.22 0.1K
11:41 71.26 71.26 71.26 71.26 0.0K
11:42 71.26 71.26 71.20 71.20 0.2K
11:43 71.26 71.26 71.16 71.23 0.7K
11:44 71.17 71.17 71.13 71.13 1.9K
11:47 71.11 71.11 71.08 71.08 0.4K
11:49 71.13 71.16 71.13 71.16 0.0K
11:50 71.17 71.17 71.17 71.17 0.1K
11:51 71.18 71.18 71.18 71.18 1.4K
11:52 71.28 71.30 71.28 71.30 2.7K
11:53 71.28 71.29 71.28 71.29 0.1K
11:55 71.29 71.32 71.28 71.32 0.2K
11:56 71.30 71.30 71.18 71.28 0.1K
11:57 71.28 71.28 71.28 71.28 0.1K
11:58 71.27 71.27 71.17 71.23 1.3K
11:59 71.20 71.20 71.20 71.20 0.5K
12:00 71.23 71.23 71.23 71.23 0.1K
12:01 71.22 71.24 71.14 71.14 0.3K
12:02 71.25 71.25 71.25 71.25 0.7K
12:03 71.25 71.25 71.25 71.25 0.1K
12:04 71.33 71.33 71.08 71.20 6.3K
12:05 71.23 71.25 71.23 71.25 0.3K
12:06 71.28 71.28 71.28 71.28 0.1K
12:07 71.28 71.28 71.17 71.17 0.3K
12:08 71.17 71.25 71.16 71.25 12.8K
12:09 71.28 71.28 71.28 71.28 0.0K
12:10 71.39 71.41 71.25 71.41 2.6K
12:12 71.45 71.45 71.45 71.45 0.0K
12:13 71.44 71.50 71.44 71.50 0.0K
12:14 71.50 71.59 71.50 71.59 2.6K
12:15 71.57 71.57 71.49 71.55 2.0K
12:17 71.55 71.55 71.48 71.53 0.4K
12:19 71.50 71.50 71.50 71.50 0.0K
12:20 71.55 71.58 71.55 71.57 1.3K
12:21 71.58 71.60 71.58 71.60 0.1K
12:22 71.59 71.59 71.59 71.59 0.0K
12:24 71.59 71.59 71.59 71.59 0.2K
12:25 71.67 71.68 71.67 71.68 0.2K
12:26 71.69 71.69 71.69 71.69 0.5K
12:27 71.68 71.69 71.61 71.61 1.5K
12:28 71.60 71.60 71.59 71.59 0.2K
12:29 71.62 71.64 71.62 71.64 0.2K
12:31 71.55 71.64 71.55 71.64 0.0K
12:32 71.64 71.64 71.63 71.63 0.1K
12:33 71.64 71.64 71.64 71.64 0.1K
12:35 71.64 71.65 71.64 71.65 0.3K
12:36 71.61 71.64 71.61 71.64 0.1K
12:37 71.59 71.64 71.59 71.63 0.2K
12:38 71.63 71.63 71.63 71.63 0.1K
12:39 71.54 71.54 71.54 71.54 0.5K
12:40 71.58 71.58 71.58 71.58 0.5K
12:41 71.58 71.60 71.54 71.54 0.1K
12:42 71.57 71.57 71.51 71.51 1.7K
12:43 71.50 71.50 71.50 71.50 0.0K
12:45 71.53 71.53 71.53 71.53 0.2K
12:46 71.61 71.61 71.57 71.57 0.2K
12:47 71.62 71.62 71.53 71.53 0.1K
12:48 71.59 71.59 71.53 71.53 0.1K
12:50 71.55 71.55 71.47 71.47 5.3K
12:51 71.49 71.49 71.48 71.48 0.0K
12:52 71.47 71.47 71.47 71.47 0.2K
12:53 71.45 71.47 71.45 71.47 0.1K
12:54 71.45 71.47 71.45 71.47 0.1K
12:55 71.41 71.49 71.41 71.49 0.1K
12:56 71.51 71.51 71.50 71.50 0.1K
12:57 71.49 71.49 71.49 71.49 0.0K
13:01 71.49 71.49 71.49 71.49 1.2K
13:02 71.46 71.46 71.46 71.46 5.1K
13:03 71.46 71.54 71.46 71.53 0.6K
13:04 71.55 71.55 71.55 71.55 0.0K
13:06 71.54 71.54 71.54 71.54 0.1K
13:07 71.53 71.53 71.53 71.53 0.1K
13:09 71.53 71.53 71.53 71.53 0.2K
13:10 71.53 71.53 71.53 71.53 0.0K
13:12 71.51 71.51 71.51 71.51 0.0K
13:13 71.52 71.52 71.46 71.46 0.1K
13:14 71.52 71.52 71.52 71.52 0.0K
13:15 71.52 71.52 71.52 71.52 0.1K
13:16 71.52 71.52 71.52 71.52 0.0K
13:17 71.52 71.52 71.50 71.52 0.2K
13:19 71.39 71.48 71.39 71.48 4.3K
13:20 71.48 71.48 71.48 71.48 0.0K
13:21 71.48 71.48 71.46 71.46 0.3K
13:23 71.50 71.50 71.50 71.50 0.0K
13:24 71.50 71.50 71.48 71.48 1.1K
13:26 71.52 71.52 71.52 71.52 0.1K
13:28 71.52 71.52 71.52 71.52 0.3K
13:29 71.56 71.56 71.56 71.56 0.4K
13:30 71.54 71.54 71.54 71.54 0.1K
13:31 71.61 71.61 71.61 71.61 0.0K
13:32 71.59 71.64 71.59 71.60 0.4K
13:34 71.62 71.62 71.56 71.56 0.2K
13:35 71.62 71.62 71.52 71.52 0.1K
13:36 71.61 71.61 71.61 71.61 0.2K
13:37 71.61 71.62 71.61 71.62 0.2K
13:38 71.62 71.62 71.60 71.60 0.0K
13:40 71.60 71.60 71.53 71.53 0.2K
13:42 71.58 71.58 71.58 71.58 0.2K
13:43 71.58 71.58 71.53 71.53 0.0K
13:44 71.53 71.53 71.53 71.53 0.0K
13:45 71.58 71.58 71.53 71.53 0.2K
13:47 71.52 71.52 71.52 71.52 0.0K
13:48 71.58 71.58 71.58 71.58 0.0K
13:49 71.52 71.52 71.52 71.52 0.1K
13:50 71.51 71.52 71.51 71.52 0.6K
13:51 71.49 71.49 71.46 71.46 2.3K
13:52 71.51 71.51 71.51 71.51 0.0K
13:53 71.49 71.50 71.49 71.50 0.0K
13:55 71.51 71.53 71.51 71.53 0.4K
13:56 71.53 71.56 71.53 71.56 0.5K
13:57 71.35 71.35 71.35 71.35 3.0K
13:58 71.52 71.52 71.52 71.52 0.2K
13:59 71.50 71.50 71.50 71.50 0.3K
14:01 71.52 71.53 71.49 71.53 0.2K
14:02 71.53 71.54 71.53 71.54 0.1K
14:03 71.47 71.54 71.47 71.54 0.0K
14:04 71.52 71.52 71.52 71.52 0.0K
14:05 71.52 71.52 71.48 71.48 0.2K
14:07 71.56 71.56 71.56 71.56 0.1K
14:08 71.52 71.59 71.52 71.59 0.1K
14:09 71.56 71.62 71.55 71.55 0.3K
14:10 71.60 71.60 71.60 71.60 0.2K
14:11 71.61 71.62 71.61 71.62 0.4K
14:12 71.61 71.63 71.61 71.63 0.0K
14:13 71.55 71.55 71.55 71.55 0.1K
14:14 71.50 71.57 71.50 71.57 2.4K
14:15 71.56 71.56 71.50 71.50 0.2K
14:16 71.48 71.48 71.48 71.48 0.4K
14:17 71.50 71.50 71.50 71.50 0.0K
14:18 71.46 71.50 71.46 71.50 0.3K
14:19 71.50 71.50 71.50 71.50 0.3K
14:20 71.50 71.50 71.50 71.50 0.1K
14:22 71.50 71.50 71.50 71.50 0.0K
14:23 71.50 71.50 71.45 71.45 0.4K
14:25 71.50 71.50 71.50 71.50 0.0K
14:26 71.54 71.54 71.54 71.54 1.6K
14:27 71.45 71.54 71.45 71.53 0.7K
14:28 71.60 71.64 71.60 71.64 1.7K
14:29 71.60 71.60 71.60 71.60 3.4K
14:30 71.63 71.88 71.63 71.88 3.4K
14:31 72.00 72.07 72.00 72.07 2.0K
14:32 72.01 72.16 72.01 72.16 0.3K
14:33 72.15 72.15 72.11 72.15 0.1K
14:34 72.07 72.15 72.07 72.12 0.1K
14:35 72.08 72.08 72.00 72.00 0.9K
14:36 72.12 72.12 72.04 72.04 1.5K
14:37 72.04 72.04 72.04 72.04 9.1K
14:39 72.05 72.10 72.05 72.06 2.5K
14:40 72.06 72.06 72.06 72.06 0.0K
14:41 72.06 72.06 72.00 72.00 2.1K
14:42 72.00 72.00 72.00 72.00 0.8K
14:43 72.01 72.01 72.00 72.00 0.1K
14:44 72.11 72.11 72.11 72.11 0.5K
14:46 72.11 72.12 72.11 72.12 0.7K
14:47 72.12 72.12 72.10 72.10 1.7K
14:48 72.10 72.12 72.06 72.06 2.7K
14:49 72.05 72.05 72.05 72.05 0.0K
14:50 72.13 72.13 72.07 72.07 1.1K
14:51 72.07 72.13 72.07 72.13 0.0K
14:52 72.08 72.08 72.08 72.08 0.1K
14:53 72.06 72.06 72.02 72.02 0.1K
14:54 72.01 72.01 72.01 72.01 0.0K
14:55 72.00 72.03 71.96 72.03 8.1K
14:56 72.03 72.03 72.03 72.03 0.1K
14:57 72.04 72.04 71.93 71.93 0.4K
14:59 71.90 72.00 71.90 72.00 2.3K
15:00 72.00 72.00 71.97 72.00 4.0K
15:01 72.02 72.02 72.00 72.00 0.0K
15:02 71.98 72.12 71.98 72.12 5.0K
15:03 72.10 72.10 72.10 72.10 0.1K
15:04 72.10 72.10 72.04 72.04 0.2K
15:05 72.10 72.10 72.10 72.10 0.1K
15:06 72.10 72.12 72.01 72.12 0.8K
15:07 72.05 72.05 72.05 72.05 0.0K
15:08 72.06 72.07 72.06 72.07 5.1K
15:09 72.09 72.09 72.09 72.09 0.1K
15:10 72.09 72.15 72.08 72.15 1.4K
15:11 72.10 72.10 72.10 72.10 0.1K
15:12 72.10 72.15 72.10 72.13 2.7K
15:13 72.13 72.13 72.10 72.10 0.0K
15:14 72.10 72.15 72.10 72.10 0.6K
15:15 72.10 72.35 72.06 72.27 8.0K
15:16 72.14 72.18 72.12 72.18 0.8K
15:17 72.12 72.12 72.12 72.12 0.4K
15:18 72.12 72.26 72.11 72.12 3.4K
15:19 72.20 72.29 72.20 72.29 0.3K
15:20 72.21 72.28 72.21 72.28 0.8K
15:21 72.22 72.24 72.15 72.15 0.6K
15:22 72.23 72.23 72.23 72.23 0.0K
15:23 72.20 72.20 72.20 72.20 1.1K
15:24 72.20 72.20 72.04 72.04 0.7K
15:25 72.05 72.05 72.02 72.04 3.7K
15:26 72.13 72.13 72.13 72.13 0.1K
15:27 72.04 72.99 72.04 72.99 9.5K
15:28 72.98 72.98 72.89 72.89 0.3K
15:29 72.89 72.89 72.17 72.17 0.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし