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 72.84 72.84 72.84 72.84 1.0K
09:15 72.80 72.83 72.80 72.83 0.5K
09:16 72.69 73.00 72.69 72.96 8.9K
09:17 73.08 73.08 73.02 73.02 1.6K
09:18 72.94 72.97 72.94 72.97 1.8K
09:20 72.89 72.89 72.57 72.57 12.2K
09:21 72.60 72.60 72.60 72.60 0.1K
09:22 72.60 72.80 72.60 72.80 3.6K
09:23 72.81 72.93 72.81 72.93 1.2K
09:24 73.01 73.20 73.01 73.20 1.0K
09:25 73.23 73.23 73.22 73.22 0.0K
09:26 73.14 73.45 73.14 73.45 2.2K
09:27 73.50 73.90 73.50 73.78 7.5K
09:28 73.78 73.85 73.64 73.85 7.3K
09:29 73.81 73.87 73.75 73.84 3.8K
09:30 73.75 73.75 73.75 73.75 0.5K
09:31 73.72 73.75 73.68 73.68 3.0K
09:32 73.72 73.72 73.68 73.69 0.6K
09:33 73.59 73.61 73.59 73.61 1.2K
09:34 73.62 73.62 73.61 73.61 0.1K
09:35 73.61 73.61 73.61 73.61 0.0K
09:36 73.61 73.61 73.55 73.55 0.8K
09:37 73.60 73.60 73.60 73.60 0.0K
09:38 73.60 73.62 73.60 73.62 4.7K
09:39 73.65 73.65 73.45 73.45 2.1K
09:40 73.37 73.41 73.32 73.32 0.1K
09:41 73.31 73.41 73.31 73.41 0.0K
09:42 73.32 73.32 73.32 73.32 0.0K
09:43 73.35 73.35 73.35 73.35 0.0K
09:44 73.32 73.32 73.32 73.32 0.5K
09:46 73.38 73.38 73.38 73.38 0.1K
09:48 73.39 73.39 73.39 73.39 0.3K
09:49 73.38 73.38 73.29 73.29 0.9K
09:50 73.29 73.29 73.25 73.25 0.0K
09:51 73.06 73.17 73.06 73.17 1.1K
09:52 73.14 73.14 73.14 73.14 0.0K
09:54 73.20 73.20 73.20 73.20 0.1K
09:55 73.21 73.21 73.21 73.21 0.3K
09:56 73.09 73.09 73.09 73.09 0.5K
09:58 73.13 73.13 73.13 73.13 1.7K
09:59 73.05 73.05 73.05 73.05 0.0K
10:00 73.13 73.13 73.03 73.05 0.2K
10:01 73.00 73.00 73.00 73.00 4.1K
10:02 73.00 73.00 72.97 73.00 0.2K
10:03 72.97 73.05 72.97 73.05 0.2K
10:04 73.00 73.00 73.00 73.00 0.4K
10:05 72.97 73.00 72.97 73.00 0.1K
10:06 73.00 73.00 73.00 73.00 0.2K
10:07 73.00 73.00 73.00 73.00 0.1K
10:08 73.09 73.09 73.09 73.09 0.1K
10:09 73.15 73.15 73.15 73.15 0.2K
10:10 73.05 73.05 73.03 73.03 0.4K
10:11 73.03 73.03 73.03 73.03 0.2K
10:12 72.95 72.95 72.95 72.95 0.0K
10:14 73.03 73.03 73.03 73.03 0.0K
10:16 72.95 73.06 72.95 73.06 0.6K
10:18 73.06 73.06 72.96 73.05 0.2K
10:19 72.97 72.97 72.96 72.96 0.1K
10:20 73.05 73.05 73.05 73.05 0.0K
10:21 73.08 73.08 73.08 73.08 0.0K
10:22 73.12 73.12 73.01 73.01 0.1K
10:23 73.02 73.02 73.02 73.02 0.0K
10:25 73.01 73.01 73.01 73.01 0.3K
10:26 73.01 73.21 73.01 73.21 0.4K
10:27 73.20 73.20 73.18 73.20 1.5K
10:28 73.17 73.34 73.17 73.34 4.5K
10:29 73.34 73.34 73.34 73.34 0.5K
10:30 73.33 73.33 73.33 73.33 0.1K
10:31 73.33 73.33 73.33 73.33 0.5K
10:32 73.25 73.40 73.25 73.40 4.6K
10:34 73.29 73.29 73.21 73.21 0.5K
10:35 73.20 73.29 73.20 73.29 1.1K
10:36 73.29 73.32 73.29 73.32 0.0K
10:38 73.32 73.32 73.32 73.32 0.1K
10:39 73.29 73.29 73.28 73.28 0.1K
10:40 73.20 73.20 73.20 73.20 0.1K
10:41 73.32 73.32 73.29 73.29 1.0K
10:42 73.20 73.27 73.20 73.27 0.6K
10:43 73.21 73.29 73.20 73.28 0.5K
10:44 73.21 73.28 73.20 73.20 5.2K
10:46 73.23 73.23 73.20 73.20 1.2K
10:47 73.39 73.39 73.39 73.39 0.8K
10:48 73.39 73.50 73.31 73.31 2.7K
10:49 73.33 73.33 73.33 73.33 2.0K
10:51 73.38 73.38 73.38 73.38 0.0K
10:52 73.38 73.38 73.30 73.38 0.1K
10:53 73.40 73.40 73.40 73.40 1.1K
10:55 73.28 73.28 73.28 73.28 0.3K
10:59 73.21 73.23 73.21 73.23 0.5K
11:00 73.33 73.33 73.33 73.33 0.0K
11:01 73.25 73.25 73.25 73.25 0.1K
11:02 73.30 73.30 73.30 73.30 0.1K
11:03 73.30 73.30 73.22 73.22 2.8K
11:08 73.23 73.23 73.22 73.22 0.1K
11:09 73.22 73.22 73.22 73.22 0.1K
11:10 73.20 73.20 73.20 73.20 0.2K
11:11 73.22 73.22 73.22 73.22 0.3K
11:13 73.22 73.22 73.22 73.22 0.1K
11:14 73.20 73.20 73.20 73.20 0.0K
11:15 73.22 73.22 73.22 73.22 0.0K
11:16 73.22 73.22 73.22 73.22 0.1K
11:19 73.13 73.20 73.13 73.20 0.1K
11:20 73.20 73.20 73.20 73.20 0.0K
11:21 73.20 73.20 73.20 73.20 0.1K
11:22 73.20 73.20 73.20 73.20 0.2K
11:24 73.13 73.13 73.13 73.13 0.3K
11:25 73.13 73.13 73.13 73.13 0.4K
11:26 73.18 73.18 73.18 73.18 0.0K
11:28 73.07 73.07 73.07 73.07 0.0K
11:29 73.07 73.07 73.07 73.07 0.1K
11:31 73.07 73.07 73.07 73.07 0.3K
11:32 73.19 73.19 73.08 73.08 1.3K
11:34 73.10 73.10 73.08 73.08 0.1K
11:35 73.08 73.08 73.08 73.08 0.2K
11:36 73.01 73.08 73.01 73.08 0.6K
11:38 73.08 73.08 73.08 73.08 0.0K
11:39 73.08 73.08 73.08 73.08 0.1K
11:41 73.07 73.07 73.07 73.07 0.3K
11:42 73.07 73.07 73.00 73.00 14.2K
11:43 72.92 72.92 72.87 72.87 4.2K
11:45 72.99 72.99 72.99 72.99 1.2K
11:47 72.90 72.90 72.90 72.90 0.2K
11:49 73.00 73.04 72.95 72.95 0.2K
11:50 72.95 72.95 72.95 72.95 1.7K
11:51 72.98 72.99 72.98 72.99 0.0K
11:52 72.90 72.90 72.90 72.90 0.2K
11:56 72.90 72.90 72.90 72.90 0.3K
12:00 72.80 72.80 72.80 72.80 1.0K
12:04 72.80 72.80 72.80 72.80 0.1K
12:05 72.80 72.80 72.80 72.80 0.3K
12:06 72.83 72.90 72.83 72.90 0.3K
12:07 73.04 73.04 73.04 73.04 4.9K
12:08 73.05 73.05 73.05 73.05 0.0K
12:10 73.15 73.15 73.15 73.15 5.8K
12:11 73.01 73.04 73.01 73.04 0.0K
12:12 73.04 73.04 73.04 73.04 0.0K
12:13 73.04 73.04 73.03 73.03 0.0K
12:15 73.03 73.03 73.03 73.03 0.0K
12:18 72.95 72.95 72.95 72.95 0.0K
12:21 72.93 72.93 72.93 72.93 0.1K
12:22 72.93 72.93 72.93 72.93 0.1K
12:23 72.93 72.95 72.93 72.95 0.1K
12:25 72.90 72.90 72.90 72.90 0.0K
12:26 72.90 72.90 72.90 72.90 0.1K
12:28 72.84 72.84 72.84 72.84 0.8K
12:33 72.85 72.85 72.85 72.85 1.0K
12:35 72.75 72.75 72.75 72.75 1.5K
12:36 72.72 72.72 72.72 72.72 0.8K
12:37 72.85 72.85 72.85 72.85 0.0K
12:40 72.87 72.87 72.87 72.87 0.0K
12:42 72.91 72.91 72.91 72.91 0.0K
12:43 72.87 72.87 72.87 72.87 0.1K
12:44 72.87 72.87 72.83 72.83 0.7K
12:46 72.87 72.87 72.87 72.87 0.0K
12:47 72.76 72.76 72.76 72.76 1.0K
12:49 72.83 72.83 72.75 72.75 0.6K
12:52 72.86 72.86 72.78 72.78 0.0K
12:53 72.77 72.77 72.77 72.77 0.0K
12:54 72.75 72.75 72.75 72.75 0.1K
12:55 72.87 72.87 72.87 72.87 0.5K
12:57 72.87 72.87 72.87 72.87 0.0K
12:58 73.00 73.00 73.00 73.00 0.8K
13:01 73.00 73.00 73.00 73.00 0.0K
13:03 73.04 73.04 73.00 73.00 1.8K
13:04 72.89 72.90 72.89 72.90 0.5K
13:06 72.87 72.87 72.87 72.87 0.1K
13:07 72.87 72.87 72.87 72.87 0.1K
13:08 72.87 72.87 72.87 72.87 0.1K
13:09 72.87 72.87 72.87 72.87 0.1K
13:10 72.90 72.94 72.90 72.94 0.3K
13:11 72.87 72.87 72.87 72.87 0.0K
13:12 72.93 72.93 72.93 72.93 0.0K
13:18 72.87 72.87 72.87 72.87 0.1K
13:19 72.87 72.87 72.80 72.80 2.8K
13:20 72.80 72.80 72.80 72.80 0.0K
13:21 72.75 72.77 72.65 72.65 2.3K
13:23 72.65 72.65 72.60 72.60 2.3K
13:24 72.52 72.52 72.52 72.52 0.0K
13:25 72.52 72.52 72.52 72.52 0.1K
13:26 72.52 72.52 72.52 72.52 0.1K
13:27 72.64 72.64 72.64 72.64 1.9K
13:28 72.64 72.64 72.56 72.56 0.0K
13:29 72.64 72.64 72.64 72.64 0.0K
13:30 72.64 72.64 72.64 72.64 0.0K
13:32 72.64 72.64 72.64 72.64 0.1K
13:33 72.64 72.64 72.64 72.64 0.0K
13:41 72.57 72.57 72.57 72.57 0.0K
13:45 72.64 72.64 72.64 72.64 0.0K
13:46 72.64 72.80 72.64 72.80 0.2K
13:48 72.71 72.80 72.71 72.80 0.3K
13:50 72.82 72.82 72.82 72.82 0.2K
13:55 72.75 72.75 72.75 72.75 0.0K
13:56 72.80 72.80 72.80 72.80 0.0K
13:57 72.80 72.85 72.80 72.85 1.0K
13:59 72.75 72.84 72.75 72.84 0.0K
14:01 72.75 72.75 72.75 72.75 0.6K
14:05 72.75 72.75 72.75 72.75 0.1K
14:07 72.75 72.75 72.75 72.75 0.1K
14:08 72.82 72.82 72.82 72.82 0.0K
14:10 72.80 72.80 72.80 72.80 0.0K
14:14 72.85 72.85 72.85 72.85 0.0K
14:18 72.76 72.76 72.76 72.76 0.0K
14:20 72.75 72.75 72.75 72.75 0.1K
14:21 72.75 72.75 72.75 72.75 0.1K
14:22 72.75 72.76 72.75 72.76 0.1K
14:23 72.75 72.76 72.75 72.76 1.6K
14:24 72.75 72.75 72.67 72.70 0.2K
14:25 72.64 72.64 72.64 72.64 0.2K
14:26 72.64 72.64 72.64 72.64 4.6K
14:27 72.69 72.69 72.64 72.64 0.1K
14:28 72.60 72.64 72.60 72.64 0.5K
14:29 72.57 72.57 72.57 72.57 0.1K
14:30 72.52 72.52 72.52 72.52 0.1K
14:31 72.59 72.59 72.57 72.57 0.0K
14:33 72.61 72.69 72.61 72.69 0.2K
14:35 72.64 72.64 72.63 72.63 2.1K
14:36 72.67 72.67 72.67 72.67 0.0K
14:37 72.67 72.67 72.67 72.67 0.0K
14:38 72.63 72.63 72.63 72.63 0.2K
14:39 72.66 72.66 72.66 72.66 0.1K
14:40 72.63 72.65 72.63 72.65 0.1K
14:41 72.65 72.65 72.65 72.65 0.3K
14:42 72.63 72.63 72.63 72.63 0.1K
14:44 72.65 72.65 72.65 72.65 0.1K
14:46 72.63 72.65 72.63 72.65 0.0K
14:48 72.60 72.60 72.60 72.60 0.3K
14:49 72.60 72.67 72.60 72.67 0.6K
14:50 72.94 72.94 72.94 72.94 4.4K
14:51 72.60 72.60 72.60 72.60 1.0K
14:52 72.75 72.75 72.75 72.75 0.0K
14:53 72.74 72.74 72.74 72.74 0.1K
14:54 72.66 72.66 72.66 72.66 0.1K
14:55 72.75 72.75 72.66 72.66 0.2K
14:56 72.60 72.60 72.60 72.60 7.8K
14:57 72.55 72.55 72.55 72.55 0.2K
14:59 72.55 72.55 72.55 72.55 0.2K
15:02 72.55 72.55 72.55 72.55 1.0K
15:04 72.55 72.60 72.55 72.60 0.1K
15:05 72.60 72.60 72.55 72.56 0.9K
15:06 72.56 72.56 72.56 72.56 0.3K
15:08 72.55 72.62 72.54 72.62 0.2K
15:09 72.56 72.58 72.56 72.58 0.3K
15:10 72.62 72.62 72.62 72.62 0.1K
15:11 72.60 72.63 72.60 72.63 1.0K
15:12 72.62 72.62 72.55 72.55 1.9K
15:13 72.56 72.66 72.55 72.55 0.5K
15:14 72.55 72.55 72.50 72.50 1.0K
15:15 72.44 72.44 72.40 72.40 1.8K
15:16 72.40 72.40 72.40 72.40 0.1K
15:17 72.48 72.48 72.41 72.41 0.2K
15:18 72.41 72.50 72.41 72.50 1.5K
15:19 72.50 72.50 72.42 72.42 0.3K
15:20 72.41 72.45 72.41 72.41 1.6K
15:21 72.49 72.49 72.49 72.49 0.0K
15:22 72.47 72.47 72.41 72.41 0.8K
15:23 72.42 72.42 72.42 72.42 0.3K
15:24 72.43 72.43 72.42 72.42 3.5K
15:25 72.56 72.56 72.44 72.44 0.2K
15:26 72.44 72.56 72.44 72.46 0.3K
15:27 72.48 72.56 72.45 72.45 0.5K
15:28 72.56 72.57 72.56 72.57 2.2K
15:29 72.42 72.49 72.42 72.49 2.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし