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 72.00 72.00 72.00 72.00 2.1K
09:15 72.20 72.20 71.93 71.97 2.4K
09:16 72.00 72.00 72.00 72.00 3.5K
09:17 72.00 72.00 71.80 71.93 5.3K
09:18 71.78 71.78 71.51 71.51 1.4K
09:19 71.54 71.79 71.54 71.79 1.5K
09:20 71.70 71.82 71.67 71.82 1.1K
09:21 71.81 71.81 71.78 71.78 0.8K
09:22 71.78 71.78 71.78 71.78 1.4K
09:23 71.92 71.92 71.71 71.91 2.6K
09:24 71.92 71.92 71.92 71.92 0.1K
09:25 71.95 71.95 71.83 71.83 0.4K
09:26 71.90 71.94 71.90 71.94 0.5K
09:27 71.99 72.11 71.99 72.11 1.7K
09:28 72.05 72.05 72.05 72.05 0.2K
09:29 72.05 72.13 72.05 72.13 0.1K
09:30 72.12 72.12 72.12 72.12 0.0K
09:31 72.04 72.04 71.91 71.98 0.6K
09:32 71.98 71.98 71.92 71.98 0.2K
09:33 71.91 72.09 71.91 72.09 0.4K
09:34 72.01 72.11 72.01 72.11 0.1K
09:35 72.12 72.13 72.12 72.13 0.1K
09:36 72.13 72.13 72.13 72.13 1.0K
09:37 72.00 72.14 72.00 72.14 2.1K
09:38 72.14 72.14 71.99 71.99 3.2K
09:39 72.00 72.05 72.00 72.05 0.4K
09:40 71.99 72.04 71.94 71.94 0.6K
09:41 71.90 71.90 71.90 71.90 0.6K
09:42 71.90 71.90 71.90 71.90 0.2K
09:43 71.87 71.88 71.87 71.88 0.0K
09:44 71.88 71.92 71.88 71.92 0.1K
09:45 71.92 71.92 71.84 71.84 0.1K
09:46 71.92 71.92 71.84 71.84 0.3K
09:47 71.83 71.83 71.70 71.70 1.1K
09:48 71.83 71.83 71.72 71.72 7.5K
09:49 71.78 71.79 71.77 71.79 0.1K
09:50 71.83 71.90 71.83 71.84 3.2K
09:51 71.84 71.85 71.84 71.85 1.0K
09:52 71.86 71.86 71.73 71.82 0.7K
09:53 71.77 71.86 71.77 71.86 0.0K
09:54 71.90 71.90 71.90 71.90 0.1K
09:55 71.90 71.90 71.80 71.90 0.3K
09:56 71.91 71.92 71.91 71.92 0.1K
09:57 71.92 71.92 71.92 71.92 0.1K
09:58 71.92 71.92 71.72 71.84 2.6K
10:00 71.84 71.87 71.84 71.87 0.1K
10:01 71.91 71.91 71.91 71.91 0.0K
10:02 71.92 71.92 71.92 71.92 0.1K
10:03 71.92 71.92 71.88 71.92 0.2K
10:04 71.92 71.92 71.92 71.92 0.5K
10:05 71.97 71.97 71.93 71.93 0.1K
10:06 71.92 71.93 71.92 71.93 0.0K
10:07 71.92 71.92 71.87 71.87 0.0K
10:08 71.85 71.86 71.55 71.55 6.3K
10:09 71.67 71.67 71.67 71.67 0.4K
10:11 71.67 71.67 71.25 71.25 14.0K
10:12 71.27 71.32 71.27 71.32 1.3K
10:13 71.32 71.32 71.27 71.32 3.1K
10:14 71.35 71.35 71.35 71.35 5.7K
10:15 71.50 71.50 71.50 71.50 0.0K
10:16 71.50 71.50 71.50 71.50 0.0K
10:17 71.50 71.52 71.50 71.52 0.8K
10:18 71.52 71.52 71.52 71.52 0.1K
10:19 71.49 71.49 71.49 71.49 0.0K
10:20 71.54 71.55 71.52 71.55 0.2K
10:21 71.55 71.61 71.55 71.61 0.3K
10:22 71.61 71.66 71.60 71.66 0.1K
10:24 71.66 71.66 71.66 71.66 0.0K
10:25 71.69 71.69 71.69 71.69 0.0K
10:26 71.69 71.78 71.69 71.78 0.3K
10:27 71.73 71.80 71.73 71.80 0.5K
10:29 71.80 71.80 71.80 71.80 0.0K
10:30 71.80 71.80 71.80 71.80 0.0K
10:31 71.80 71.80 71.77 71.77 0.4K
10:32 72.00 72.14 72.00 72.14 14.7K
10:33 72.14 72.14 72.07 72.07 0.2K
10:34 72.07 72.11 72.07 72.11 9.9K
10:35 72.14 72.17 72.11 72.17 1.9K
10:36 72.06 72.12 72.06 72.10 1.2K
10:37 72.20 72.30 72.20 72.30 5.7K
10:38 72.16 72.16 72.16 72.16 0.5K
10:39 72.28 72.28 72.21 72.21 1.4K
10:40 72.29 72.29 72.29 72.29 0.0K
10:41 72.20 72.26 72.20 72.26 0.2K
10:42 72.26 72.26 72.21 72.21 0.0K
10:43 72.26 72.26 72.20 72.25 1.6K
10:44 72.26 72.26 72.19 72.25 0.3K
10:46 72.19 72.25 72.19 72.25 0.4K
10:47 72.19 72.19 72.19 72.19 1.6K
10:48 72.11 72.12 72.11 72.12 0.1K
10:49 72.02 72.09 72.02 72.08 2.6K
10:50 72.08 72.08 72.04 72.04 0.1K
10:51 72.00 72.00 72.00 72.00 0.9K
10:52 72.08 72.08 72.08 72.08 0.1K
10:53 72.08 72.08 72.08 72.08 0.1K
10:54 72.12 72.12 72.12 72.12 0.2K
10:55 72.12 72.12 72.09 72.09 0.4K
10:56 72.09 72.12 72.09 72.12 0.3K
10:57 72.12 72.12 72.12 72.12 0.1K
10:58 72.12 72.12 72.12 72.12 0.1K
10:59 72.12 72.12 72.12 72.12 0.2K
11:01 72.20 72.20 72.20 72.20 0.2K
11:02 72.18 72.20 72.18 72.20 0.1K
11:03 72.13 72.13 72.10 72.10 0.1K
11:04 72.10 72.10 72.05 72.10 0.0K
11:05 72.05 72.05 72.05 72.05 0.5K
11:06 72.05 72.05 72.05 72.05 0.1K
11:07 72.05 72.05 72.05 72.05 0.1K
11:08 72.05 72.05 72.05 72.05 0.0K
11:10 72.05 72.05 72.04 72.04 0.2K
11:11 72.04 72.04 72.04 72.04 0.2K
11:12 72.03 72.03 72.03 72.03 0.2K
11:13 71.95 71.95 71.95 71.95 9.2K
11:14 71.89 71.89 71.85 71.85 1.5K
11:15 71.86 71.86 71.86 71.86 0.0K
11:16 71.93 71.93 71.93 71.93 0.0K
11:18 71.88 71.88 71.83 71.83 3.1K
11:19 71.96 71.98 71.96 71.98 0.3K
11:20 72.04 72.04 72.04 72.04 0.1K
11:21 71.86 71.86 71.86 71.86 2.0K
11:24 71.86 71.99 71.86 71.99 0.5K
11:25 71.99 72.00 71.99 72.00 0.0K
11:26 72.02 72.02 72.02 72.02 0.0K
11:27 72.00 72.02 72.00 72.02 0.6K
11:28 72.02 72.02 72.02 72.02 0.2K
11:29 72.06 72.07 72.02 72.07 0.2K
11:30 72.03 72.03 72.00 72.00 0.1K
11:31 71.99 71.99 71.99 71.99 0.0K
11:32 71.99 71.99 71.99 71.99 0.4K
11:33 71.99 71.99 71.96 71.96 0.1K
11:34 71.96 71.96 71.93 71.93 0.1K
11:35 71.90 71.90 71.88 71.88 0.1K
11:36 71.87 71.87 71.87 71.87 2.0K
11:37 71.92 71.95 71.92 71.94 0.2K
11:38 71.94 71.95 71.94 71.95 0.5K
11:39 71.95 71.95 71.95 71.95 0.3K
11:40 71.96 71.96 71.96 71.96 0.0K
11:41 71.92 71.92 71.87 71.87 0.7K
11:42 71.85 71.85 71.85 71.85 0.1K
11:44 71.83 71.83 71.83 71.83 0.0K
11:45 71.81 71.81 71.81 71.81 1.1K
11:47 71.82 71.82 71.82 71.82 0.0K
11:48 71.80 71.80 71.80 71.80 2.2K
11:49 71.87 71.87 71.71 71.71 1.1K
11:50 71.75 71.85 71.75 71.85 0.1K
11:51 71.77 71.77 71.74 71.75 1.0K
11:52 71.75 71.78 71.75 71.78 0.1K
11:53 71.84 71.85 71.84 71.85 0.3K
11:54 71.81 71.81 71.81 71.81 0.1K
11:55 71.81 71.81 71.81 71.81 0.0K
11:56 71.80 71.80 71.80 71.80 0.2K
11:57 71.81 71.81 71.81 71.81 0.0K
11:58 71.81 71.81 71.81 71.81 0.4K
12:00 71.96 71.96 71.96 71.96 0.0K
12:03 71.83 71.83 71.83 71.83 0.4K
12:04 71.88 71.88 71.88 71.88 0.2K
12:07 71.78 71.81 71.78 71.81 0.3K
12:09 71.81 71.81 71.81 71.81 0.1K
12:10 71.80 71.80 71.71 71.71 1.0K
12:11 71.71 71.71 71.71 71.71 0.0K
12:13 71.82 71.82 71.82 71.82 0.0K
12:16 71.87 71.87 71.87 71.87 0.0K
12:17 71.87 71.90 71.87 71.90 0.1K
12:18 71.84 71.92 71.84 71.92 0.2K
12:19 71.92 71.92 71.85 71.85 0.1K
12:20 71.93 71.93 71.85 71.85 0.0K
12:21 71.85 71.85 71.85 71.85 0.1K
12:22 71.85 71.85 71.85 71.85 0.0K
12:23 71.89 71.91 71.89 71.91 0.1K
12:24 71.91 71.91 71.91 71.91 0.0K
12:25 71.91 71.91 71.91 71.91 0.0K
12:26 71.86 71.91 71.86 71.91 0.0K
12:28 71.95 72.04 71.95 72.04 3.6K
12:29 72.15 72.15 72.15 72.15 0.7K
12:32 72.10 72.10 72.06 72.06 0.3K
12:33 72.09 72.09 72.09 72.09 0.0K
12:34 72.09 72.09 72.09 72.09 0.0K
12:35 72.04 72.15 72.04 72.15 0.4K
12:37 72.15 72.15 72.15 72.15 0.1K
12:38 72.20 72.20 72.20 72.20 0.0K
12:39 72.15 72.15 72.07 72.07 1.0K
12:41 72.19 72.19 72.19 72.19 0.1K
12:42 72.20 72.20 72.16 72.16 7.1K
12:43 72.15 72.15 72.15 72.15 0.1K
12:44 72.06 72.06 72.06 72.06 0.7K
12:46 72.14 72.14 72.14 72.14 0.0K
12:47 72.08 72.14 72.08 72.14 0.0K
12:48 72.15 72.15 72.15 72.15 0.2K
12:49 72.08 72.08 72.08 72.08 0.1K
12:51 72.08 72.08 72.08 72.08 0.0K
12:53 72.16 72.16 72.16 72.16 0.1K
12:54 72.16 72.16 72.16 72.16 0.0K
12:56 72.19 72.19 72.19 72.19 0.0K
12:58 72.19 72.19 72.19 72.19 0.1K
12:59 72.17 72.17 72.17 72.17 0.0K
13:00 72.17 72.17 72.17 72.17 0.0K
13:01 72.17 72.19 72.17 72.19 0.1K
13:03 72.16 72.16 72.16 72.16 0.2K
13:04 72.19 72.19 72.19 72.19 0.3K
13:05 72.19 72.19 72.16 72.16 0.1K
13:08 72.16 72.16 72.15 72.15 0.1K
13:09 72.15 72.15 72.15 72.15 0.1K
13:10 72.09 72.09 72.09 72.09 0.1K
13:11 72.15 72.15 72.09 72.09 0.1K
13:12 72.09 72.09 72.09 72.09 0.0K
13:13 72.10 72.10 72.10 72.10 0.0K
13:15 72.15 72.15 72.15 72.15 0.1K
13:16 72.10 72.15 72.10 72.15 0.0K
13:17 72.11 72.11 72.00 72.00 1.4K
13:19 72.02 72.02 72.02 72.02 0.1K
13:20 72.10 72.10 72.10 72.10 0.0K
13:21 72.10 72.11 72.10 72.11 0.2K
13:22 72.16 72.16 72.16 72.16 0.0K
13:23 72.18 72.22 72.18 72.22 0.7K
13:27 72.20 72.20 72.20 72.20 0.0K
13:28 72.20 72.20 72.20 72.20 0.5K
13:29 72.14 72.14 72.14 72.14 0.1K
13:31 72.29 72.29 72.29 72.29 2.8K
13:32 72.38 72.38 72.38 72.38 2.8K
13:33 72.27 72.27 72.27 72.27 0.0K
13:34 72.34 72.34 72.13 72.13 2.0K
13:35 72.23 72.23 72.23 72.23 0.0K
13:37 72.49 72.56 72.49 72.56 10.8K
13:39 72.58 72.58 72.58 72.58 2.8K
13:40 72.50 72.50 72.50 72.50 0.5K
13:43 72.53 72.53 72.53 72.53 0.1K
13:44 72.54 72.62 72.54 72.62 0.4K
13:45 72.61 72.61 72.61 72.61 0.0K
13:46 72.62 72.62 72.62 72.62 0.0K
13:47 72.54 72.54 72.50 72.50 0.6K
13:48 72.50 72.50 72.50 72.50 0.1K
13:49 72.51 72.51 72.51 72.51 0.1K
13:50 72.50 72.50 72.50 72.50 0.1K
13:51 72.65 72.65 72.58 72.58 5.3K
13:52 72.67 72.70 72.67 72.70 0.4K
13:53 72.62 72.65 72.62 72.63 3.3K
13:54 72.62 72.62 72.51 72.51 0.6K
13:57 72.50 72.50 72.49 72.49 0.3K
13:59 72.40 72.40 72.40 72.40 0.1K
14:00 72.59 72.59 72.59 72.59 0.5K
14:02 72.50 72.52 72.50 72.52 0.2K
14:03 72.50 72.58 72.43 72.58 1.5K
14:04 72.58 72.60 72.58 72.60 0.1K
14:06 72.60 72.60 72.60 72.60 0.1K
14:07 72.60 72.70 72.60 72.70 0.1K
14:08 72.70 72.70 72.70 72.70 0.1K
14:09 72.70 72.79 72.70 72.79 1.1K
14:10 72.72 72.72 72.72 72.72 0.1K
14:11 72.70 72.70 72.70 72.70 0.1K
14:12 72.69 72.69 72.69 72.69 0.0K
14:13 72.68 72.68 72.68 72.68 0.0K
14:15 72.70 72.77 72.70 72.77 0.3K
14:17 72.77 72.77 72.77 72.77 0.0K
14:18 72.65 72.65 72.50 72.59 4.1K
14:19 72.51 72.58 72.51 72.58 0.1K
14:20 72.46 72.46 72.45 72.45 3.5K
14:22 72.50 72.50 72.50 72.50 0.2K
14:23 72.57 72.57 72.57 72.57 0.0K
14:25 72.53 72.55 72.53 72.55 0.5K
14:27 72.59 72.59 72.59 72.59 0.1K
14:28 72.53 72.53 72.53 72.53 0.0K
14:29 72.59 72.59 72.59 72.59 0.0K
14:30 72.56 72.56 72.50 72.50 1.1K
14:31 72.53 72.58 72.47 72.53 1.0K
14:32 72.59 72.59 72.59 72.59 0.0K
14:33 72.45 72.45 72.39 72.39 1.3K
14:34 72.42 72.42 72.42 72.42 0.0K
14:35 72.35 72.35 72.35 72.35 0.0K
14:36 72.35 72.35 72.35 72.35 0.1K
14:37 72.35 72.35 72.35 72.35 0.0K
14:38 72.38 72.38 72.38 72.38 0.1K
14:39 72.44 72.44 72.44 72.44 0.0K
14:43 72.40 72.43 72.40 72.43 0.1K
14:44 72.40 72.40 72.40 72.40 0.0K
14:45 72.44 72.48 72.43 72.43 0.7K
14:46 72.48 72.48 72.38 72.38 0.6K
14:47 72.43 72.43 72.35 72.43 0.2K
14:48 72.41 72.43 72.40 72.43 0.2K
14:49 72.35 72.42 72.35 72.42 0.0K
14:50 72.44 72.44 72.35 72.35 0.2K
14:51 72.39 72.39 72.39 72.39 0.0K
14:53 72.39 72.39 72.39 72.39 0.1K
14:55 72.36 72.36 72.36 72.36 0.3K
14:56 72.30 72.30 72.30 72.30 1.1K
14:57 72.31 72.31 72.31 72.31 0.1K
14:58 72.31 72.31 72.14 72.14 1.9K
14:59 72.24 72.24 72.24 72.24 0.0K
15:00 72.24 72.25 72.24 72.25 0.1K
15:01 72.25 72.25 72.17 72.17 0.4K
15:02 72.11 72.11 72.11 72.11 1.6K
15:04 72.17 72.17 72.17 72.17 0.1K
15:05 72.25 72.25 72.21 72.21 0.3K
15:06 72.25 72.25 72.25 72.25 0.0K
15:08 72.28 72.38 72.28 72.36 0.8K
15:09 72.39 72.47 72.36 72.36 3.8K
15:10 72.46 72.46 72.36 72.37 0.3K
15:11 72.37 72.45 72.37 72.45 1.1K
15:12 72.33 72.35 72.25 72.35 0.9K
15:13 72.35 72.46 72.19 72.21 9.2K
15:14 72.17 72.17 72.17 72.17 0.0K
15:15 72.15 72.15 72.01 72.04 5.4K
15:16 72.01 72.11 72.01 72.11 0.0K
15:18 72.02 72.10 72.02 72.05 3.1K
15:19 72.00 72.03 71.98 72.03 3.1K
15:20 72.05 72.05 72.00 72.00 2.9K
15:21 71.96 71.96 71.96 71.96 0.0K
15:22 71.96 72.02 71.90 71.90 8.6K
15:23 71.89 71.89 71.89 71.89 0.0K
15:24 71.89 71.89 71.88 71.89 4.0K
15:25 71.87 71.90 71.86 71.90 0.5K
15:26 71.93 72.00 71.93 72.00 0.3K
15:27 71.70 71.94 71.70 71.94 5.2K
15:28 71.94 71.99 71.94 71.99 1.3K
15:29 71.90 72.08 71.80 72.08 3.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし