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 73.00 73.00 73.00 73.00 0.3K
09:15 73.10 74.00 73.10 73.96 13.5K
09:16 74.06 74.48 73.98 73.98 8.8K
09:17 73.90 73.90 73.65 73.83 2.2K
09:18 73.75 73.81 73.65 73.73 1.1K
09:19 73.51 73.51 73.41 73.41 1.0K
09:20 73.34 73.60 73.34 73.60 4.8K
09:21 73.66 73.66 73.66 73.66 0.0K
09:22 73.63 73.67 73.63 73.67 0.5K
09:23 73.66 73.66 73.52 73.56 2.5K
09:25 73.63 73.70 73.59 73.62 1.6K
09:26 73.58 73.58 73.50 73.50 0.3K
09:27 73.40 73.40 73.40 73.40 1.3K
09:28 73.41 73.41 73.19 73.21 1.1K
09:29 73.27 73.27 73.27 73.27 6.0K
09:30 73.26 73.29 73.26 73.29 0.1K
09:31 73.28 73.39 73.28 73.39 0.2K
09:32 73.29 73.37 73.29 73.37 0.0K
09:33 73.39 73.39 73.28 73.28 0.8K
09:34 73.24 73.37 73.24 73.28 1.2K
09:35 73.40 73.40 73.40 73.40 0.2K
09:36 73.26 73.26 73.20 73.20 0.5K
09:37 73.24 73.24 73.24 73.24 0.1K
09:38 73.24 73.24 73.24 73.24 0.1K
09:39 73.24 73.25 73.24 73.24 0.8K
09:40 73.24 73.24 73.24 73.24 0.1K
09:41 73.24 73.29 73.24 73.29 1.5K
09:42 73.30 73.30 73.26 73.26 1.2K
09:43 73.37 73.38 73.33 73.33 0.4K
09:44 73.31 73.34 73.30 73.30 0.0K
09:45 73.37 73.37 73.30 73.36 0.8K
09:46 73.37 73.44 73.37 73.44 0.3K
09:47 73.39 73.42 73.37 73.42 0.7K
09:48 73.42 73.42 73.42 73.42 0.0K
09:49 73.37 73.37 73.35 73.37 1.0K
09:50 73.38 73.41 73.38 73.41 1.0K
09:51 73.38 73.38 73.33 73.33 0.1K
09:52 73.38 73.46 73.38 73.46 0.4K
09:53 73.39 73.49 73.39 73.49 1.5K
09:55 73.40 73.40 73.40 73.40 0.0K
09:56 73.40 73.42 73.31 73.42 0.5K
09:57 73.41 73.41 73.41 73.41 0.1K
09:58 73.40 73.40 73.40 73.40 0.3K
09:59 73.37 73.39 73.37 73.39 1.3K
10:00 73.45 73.54 73.31 73.31 12.5K
10:01 73.24 73.24 73.24 73.24 1.0K
10:02 73.37 73.37 73.37 73.37 0.1K
10:03 73.36 73.51 73.36 73.51 1.2K
10:04 73.50 73.50 73.50 73.50 0.0K
10:05 73.31 73.69 73.31 73.63 1.4K
10:06 73.60 73.60 73.60 73.60 1.2K
10:07 73.60 73.60 73.47 73.47 0.2K
10:08 73.47 73.47 73.47 73.47 0.0K
10:09 73.47 73.47 73.47 73.47 1.1K
10:10 73.47 73.50 73.47 73.50 0.3K
10:11 73.59 73.60 73.59 73.60 0.7K
10:12 73.60 73.60 73.60 73.60 0.2K
10:13 73.64 73.64 73.64 73.64 0.8K
10:14 73.64 73.65 73.60 73.65 0.7K
10:15 73.65 73.65 73.65 73.65 0.0K
10:16 73.64 73.64 73.64 73.64 0.1K
10:17 73.64 73.64 73.63 73.63 0.2K
10:18 73.63 73.65 73.63 73.65 0.2K
10:19 73.65 73.70 73.65 73.70 0.5K
10:20 73.70 73.70 73.70 73.70 0.0K
10:22 73.68 73.68 73.68 73.68 0.0K
10:23 73.60 73.60 73.60 73.60 0.3K
10:24 73.54 73.57 73.54 73.57 0.4K
10:25 73.57 73.60 73.57 73.60 0.0K
10:26 73.66 73.66 73.56 73.56 1.2K
10:27 73.65 73.65 73.65 73.65 0.0K
10:29 73.57 73.58 73.56 73.58 0.7K
10:30 73.58 73.59 73.54 73.59 0.1K
10:31 73.63 73.67 73.63 73.67 1.1K
10:32 73.75 73.75 73.66 73.66 3.1K
10:33 73.77 73.77 73.77 73.77 0.0K
10:34 73.66 73.66 73.66 73.66 0.0K
10:35 73.61 73.61 73.61 73.61 0.0K
10:36 73.72 73.72 73.72 73.72 0.1K
10:37 73.70 73.70 73.68 73.68 0.2K
10:38 73.66 73.66 73.66 73.66 0.2K
10:39 73.55 73.70 73.55 73.60 1.7K
10:40 73.60 73.60 73.60 73.60 0.2K
10:41 73.67 73.67 73.60 73.60 0.1K
10:42 73.67 73.67 73.67 73.67 0.0K
10:43 73.67 73.67 73.67 73.67 0.0K
10:44 73.76 73.80 73.71 73.71 4.4K
10:46 73.67 73.69 73.67 73.69 1.9K
10:47 73.71 73.71 73.71 73.71 0.2K
10:48 73.71 73.71 73.71 73.71 0.6K
10:49 73.71 73.71 73.71 73.71 0.1K
10:50 73.65 73.70 73.65 73.70 0.2K
10:51 73.70 73.70 73.70 73.70 0.0K
10:52 73.71 73.79 73.71 73.79 0.4K
10:53 73.70 73.70 73.70 73.70 0.0K
10:54 73.79 73.79 73.79 73.79 0.3K
10:55 73.79 73.79 73.79 73.79 0.0K
10:56 73.79 73.79 73.79 73.79 0.1K
10:57 73.80 73.80 73.79 73.79 0.3K
10:58 73.79 73.79 73.79 73.79 0.3K
10:59 73.79 73.79 73.79 73.79 0.2K
11:00 73.79 73.79 73.79 73.79 0.1K
11:01 73.80 73.91 73.78 73.78 2.9K
11:04 73.77 73.77 73.77 73.77 0.1K
11:06 73.83 73.83 73.83 73.83 0.0K
11:08 73.83 73.83 73.83 73.83 0.0K
11:09 73.82 73.82 73.75 73.81 0.8K
11:10 73.81 73.81 73.81 73.81 0.1K
11:11 73.81 73.81 73.81 73.81 0.1K
11:12 73.75 73.75 73.75 73.75 0.1K
11:13 73.57 73.71 73.57 73.71 4.7K
11:14 73.67 73.67 73.67 73.67 0.0K
11:15 73.64 73.64 73.64 73.64 0.0K
11:16 73.50 73.50 73.46 73.46 0.4K
11:17 73.49 73.50 73.49 73.50 0.2K
11:18 73.63 73.68 73.63 73.68 2.4K
11:21 73.59 73.59 73.59 73.59 0.0K
11:22 73.69 73.69 73.69 73.69 0.0K
11:24 73.65 73.65 73.65 73.65 0.2K
11:26 73.52 73.64 73.52 73.64 0.4K
11:27 73.63 73.63 73.63 73.63 0.1K
11:28 73.64 73.64 73.60 73.60 0.8K
11:29 73.62 73.62 73.62 73.62 0.1K
11:31 73.64 73.64 73.60 73.60 5.5K
11:32 73.50 73.57 73.50 73.57 1.1K
11:33 73.52 73.52 73.50 73.51 0.1K
11:34 73.51 73.51 73.51 73.51 0.1K
11:35 73.51 73.51 73.51 73.51 0.0K
11:36 73.51 73.51 73.50 73.50 0.1K
11:37 73.51 73.51 73.51 73.51 0.1K
11:38 73.51 73.51 73.51 73.51 0.1K
11:39 73.51 73.51 73.51 73.51 0.0K
11:40 73.47 73.48 73.41 73.41 0.8K
11:41 73.40 73.40 73.38 73.38 0.3K
11:42 73.40 73.40 73.34 73.34 0.2K
11:43 73.40 73.54 73.40 73.54 2.3K
11:45 73.52 73.52 73.52 73.52 0.2K
11:47 73.55 73.55 73.55 73.55 2.5K
11:49 73.59 73.62 73.59 73.62 0.4K
11:51 73.50 73.50 73.50 73.50 0.1K
11:52 73.40 73.40 73.40 73.40 0.5K
11:53 73.52 73.52 73.52 73.52 0.1K
11:54 73.39 73.52 73.39 73.52 5.8K
11:57 73.55 73.55 73.55 73.55 0.1K
11:58 73.50 73.50 73.50 73.50 1.4K
11:59 73.42 73.42 73.42 73.42 0.2K
12:00 73.48 73.48 73.48 73.48 0.1K
12:01 73.38 73.38 73.38 73.38 0.1K
12:02 73.41 73.41 73.41 73.41 0.0K
12:03 73.38 73.41 73.33 73.41 6.2K
12:04 73.32 73.32 73.32 73.32 0.1K
12:08 73.32 73.38 73.32 73.38 0.0K
12:11 73.26 73.70 73.26 73.45 8.2K
12:12 73.50 73.52 73.50 73.50 0.3K
12:13 73.55 73.55 73.55 73.55 0.1K
12:14 73.55 73.65 73.55 73.57 0.1K
12:15 73.55 73.64 73.50 73.64 2.9K
12:19 73.57 73.57 73.57 73.57 0.2K
12:20 73.60 73.60 73.60 73.60 0.1K
12:21 73.59 73.59 73.59 73.59 0.0K
12:22 73.59 73.59 73.59 73.59 0.0K
12:23 73.55 73.55 73.55 73.55 0.2K
12:24 73.55 73.58 73.55 73.58 0.2K
12:25 73.58 73.58 73.58 73.58 0.5K
12:26 73.58 73.59 73.58 73.59 0.0K
12:27 73.59 73.59 73.59 73.59 0.2K
12:28 73.59 73.59 73.59 73.59 0.1K
12:29 73.59 73.59 73.59 73.59 0.2K
12:30 73.56 73.56 73.56 73.56 0.3K
12:32 73.56 73.56 73.56 73.56 0.4K
12:33 73.60 73.60 73.60 73.60 0.0K
12:34 73.60 73.62 73.60 73.60 0.2K
12:37 73.88 73.88 73.88 73.88 2.5K
12:38 73.76 73.76 73.76 73.76 0.0K
12:39 73.76 73.76 73.76 73.76 0.3K
12:40 73.89 73.89 73.89 73.89 0.5K
12:41 74.00 74.20 74.00 74.20 19.1K
12:42 74.02 74.02 73.94 73.94 1.1K
12:43 74.05 74.11 74.02 74.11 2.0K
12:44 74.06 74.06 74.05 74.05 0.5K
12:45 73.96 73.96 73.86 73.86 4.1K
12:46 73.96 73.96 73.96 73.96 0.5K
12:47 73.74 73.74 73.74 73.74 5.0K
12:50 73.90 73.90 73.87 73.87 0.0K
12:53 73.90 73.90 73.90 73.90 0.0K
13:00 73.92 73.92 73.92 73.92 0.1K
13:02 74.00 74.00 74.00 74.00 0.2K
13:03 74.00 74.00 74.00 74.00 0.1K
13:04 74.00 74.02 74.00 74.02 0.1K
13:05 74.04 74.04 74.04 74.04 0.0K
13:07 74.01 74.01 73.95 73.95 0.7K
13:09 73.98 73.98 73.98 73.98 0.1K
13:11 73.96 73.96 73.96 73.96 0.2K
13:12 73.96 73.96 73.96 73.96 0.1K
13:13 73.98 73.98 73.98 73.98 0.2K
13:15 73.98 73.98 73.98 73.98 0.0K
13:16 73.98 73.98 73.98 73.98 0.0K
13:17 73.98 73.98 73.98 73.98 0.0K
13:18 73.99 73.99 73.99 73.99 0.0K
13:19 73.99 73.99 73.99 73.99 0.1K
13:20 73.99 73.99 73.99 73.99 0.1K
13:22 73.98 73.98 73.98 73.98 0.2K
13:24 73.85 73.85 73.85 73.85 0.7K
13:25 73.85 73.86 73.85 73.86 0.2K
13:27 73.85 73.87 73.85 73.87 0.5K
13:30 73.87 73.87 73.87 73.87 0.0K
13:31 73.87 73.87 73.87 73.87 0.1K
13:32 73.90 73.90 73.90 73.90 0.3K
13:34 73.85 73.86 73.78 73.86 6.9K
13:38 73.80 73.80 73.80 73.80 0.6K
13:39 73.81 73.81 73.81 73.81 0.1K
13:40 73.82 73.86 73.82 73.86 0.1K
13:41 73.86 73.86 73.86 73.86 0.0K
13:43 73.86 73.86 73.86 73.86 1.5K
13:45 73.93 73.93 73.93 73.93 0.1K
13:46 73.87 73.87 73.87 73.87 0.0K
13:47 73.87 73.87 73.87 73.87 0.1K
13:50 73.93 73.93 73.93 73.93 0.0K
13:51 73.92 73.92 73.92 73.92 0.0K
13:52 73.87 73.87 73.87 73.87 0.0K
13:54 73.87 73.90 73.87 73.90 0.6K
13:56 73.90 73.90 73.90 73.90 0.0K
13:58 73.90 73.90 73.90 73.90 0.0K
14:00 73.90 73.90 73.90 73.90 0.1K
14:01 73.90 73.90 73.90 73.90 0.0K
14:04 73.88 73.88 73.88 73.88 0.0K
14:05 73.88 73.88 73.88 73.88 0.1K
14:07 73.88 73.88 73.88 73.88 0.0K
14:08 73.87 73.87 73.81 73.81 0.2K
14:09 73.81 73.81 73.81 73.81 0.0K
14:10 73.77 73.77 73.77 73.77 0.8K
14:11 73.77 73.78 73.77 73.78 0.1K
14:12 73.77 73.77 73.76 73.76 0.5K
14:13 73.77 73.77 73.77 73.77 0.0K
14:14 73.77 73.79 73.77 73.79 0.4K
14:15 73.79 73.79 73.79 73.79 0.1K
14:16 73.80 73.80 73.80 73.80 0.8K
14:17 73.80 73.80 73.80 73.80 0.0K
14:20 73.79 73.79 73.79 73.79 0.1K
14:22 73.79 73.79 73.79 73.79 0.0K
14:23 73.75 73.75 73.71 73.75 0.6K
14:24 73.80 73.80 73.80 73.80 23.3K
14:25 73.88 73.89 73.88 73.89 3.4K
14:26 73.83 73.83 73.80 73.80 0.2K
14:28 73.79 73.79 73.79 73.79 0.4K
14:30 73.79 73.80 73.79 73.80 0.3K
14:33 73.72 73.72 73.72 73.72 0.0K
14:34 73.80 73.80 73.80 73.80 0.6K
14:35 73.80 73.80 73.79 73.79 0.0K
14:36 73.79 73.79 73.79 73.79 0.0K
14:38 73.79 73.79 73.78 73.78 0.0K
14:39 73.87 73.87 73.87 73.87 16.5K
14:43 73.94 73.94 73.88 73.88 1.3K
14:44 73.82 73.82 73.82 73.82 0.0K
14:46 73.82 73.82 73.82 73.82 2.4K
14:47 73.82 73.82 73.82 73.82 0.1K
14:49 73.82 73.82 73.82 73.82 0.1K
14:51 73.82 73.82 73.82 73.82 0.0K
14:52 73.79 73.82 73.79 73.82 1.4K
14:53 73.85 73.85 73.81 73.81 0.1K
14:54 73.81 73.81 73.81 73.81 0.1K
14:55 73.85 73.91 73.85 73.91 0.2K
14:56 73.91 73.91 73.91 73.91 0.1K
14:57 73.91 73.91 73.90 73.90 2.7K
15:00 73.90 73.90 73.80 73.80 0.2K
15:01 73.79 73.79 73.79 73.79 0.0K
15:02 73.79 73.79 73.79 73.79 0.7K
15:03 73.84 73.84 73.79 73.79 0.2K
15:04 73.80 73.85 73.80 73.82 1.5K
15:05 73.85 73.85 73.85 73.85 0.1K
15:06 73.85 73.86 73.81 73.81 0.6K
15:08 73.81 73.81 73.81 73.81 0.4K
15:09 73.84 73.84 73.84 73.84 0.0K
15:10 73.80 73.82 73.80 73.82 0.1K
15:11 73.81 73.81 73.80 73.81 0.4K
15:12 73.81 73.81 73.81 73.81 0.1K
15:13 73.80 73.81 73.80 73.81 0.0K
15:14 73.81 73.87 73.81 73.87 1.8K
15:15 73.87 73.87 73.87 73.87 0.1K
15:16 73.88 73.95 73.88 73.95 1.1K
15:17 73.87 73.90 73.87 73.90 0.2K
15:18 73.95 73.95 73.94 73.95 2.0K
15:19 73.94 73.94 73.89 73.89 0.8K
15:20 73.93 73.93 73.87 73.88 0.4K
15:21 73.87 73.87 73.80 73.82 2.5K
15:22 73.82 73.92 73.82 73.92 2.3K
15:23 73.90 73.91 73.90 73.91 1.6K
15:24 73.79 73.79 73.79 73.79 0.0K
15:25 73.80 73.83 73.80 73.83 1.7K
15:26 73.83 73.83 73.79 73.79 1.7K
15:27 73.91 73.91 73.80 73.80 1.9K
15:28 73.84 73.91 73.80 73.91 2.1K
15:29 73.91 74.18 73.85 73.87 7.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし