Geojit Financial Services Ltd (GEOJ)

GEOJ
🏛️ インド →
77.93
最終更新: 2025-09-29
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 73.46 73.46 73.46 73.46 0.8K
09:15 74.38 74.38 73.60 73.74 7.0K
09:16 73.86 73.98 73.47 73.47 2.5K
09:17 73.68 73.68 73.60 73.60 1.8K
09:18 73.47 73.48 73.40 73.48 4.9K
09:19 73.60 73.73 73.60 73.73 2.9K
09:20 73.73 73.78 73.73 73.76 0.6K
09:21 73.78 73.78 73.60 73.60 0.3K
09:22 73.55 73.55 73.51 73.51 3.5K
09:23 73.55 73.55 73.50 73.54 0.6K
09:24 73.45 73.61 73.45 73.61 2.1K
09:25 73.61 73.61 73.61 73.61 0.2K
09:26 73.63 73.63 73.56 73.56 0.1K
09:27 73.55 73.56 73.55 73.56 0.0K
09:28 73.56 73.56 73.46 73.46 0.3K
09:29 73.46 73.46 73.46 73.46 0.0K
09:30 73.55 73.55 73.43 73.43 0.1K
09:31 73.55 73.63 73.50 73.50 2.9K
09:32 73.55 73.55 73.55 73.55 2.5K
09:33 73.55 73.59 73.55 73.59 0.1K
09:34 73.60 73.60 73.60 73.60 1.1K
09:35 73.68 73.69 73.68 73.69 7.1K
09:36 73.90 73.90 73.90 73.90 2.9K
09:37 73.91 73.95 73.91 73.91 1.0K
09:38 73.94 73.94 73.88 73.88 0.2K
09:39 73.88 73.88 73.88 73.88 0.0K
09:40 73.88 73.90 73.88 73.90 0.1K
09:41 73.88 73.88 73.88 73.88 0.2K
09:42 73.88 73.88 73.88 73.88 0.0K
09:43 73.70 73.70 73.63 73.63 0.9K
09:44 73.65 73.75 73.65 73.75 0.6K
09:45 73.65 73.65 73.65 73.65 1.0K
09:46 73.75 73.75 73.75 73.75 2.1K
09:47 73.90 73.90 73.90 73.90 0.2K
09:48 73.97 73.97 73.97 73.97 0.0K
09:49 73.97 73.98 73.97 73.98 0.3K
09:50 73.90 73.90 73.90 73.90 0.1K
09:52 73.90 73.90 73.86 73.90 0.5K
09:53 73.90 73.90 73.90 73.90 0.6K
09:55 73.91 73.91 73.91 73.91 0.0K
09:56 73.94 73.94 73.94 73.94 0.3K
09:57 73.83 73.83 73.83 73.83 1.8K
09:58 73.71 73.71 73.71 73.71 0.6K
09:59 73.81 73.81 73.81 73.81 0.2K
10:00 73.88 73.88 73.88 73.88 1.4K
10:01 73.81 73.81 73.81 73.81 3.0K
10:02 73.85 73.85 73.80 73.80 0.5K
10:04 73.88 73.97 73.88 73.97 1.6K
10:05 73.88 73.88 73.88 73.88 0.1K
10:06 73.80 73.85 73.80 73.85 0.3K
10:07 73.78 73.78 73.78 73.78 0.0K
10:08 73.78 73.78 73.78 73.78 0.0K
10:09 73.66 73.66 73.65 73.65 1.1K
10:10 73.72 73.72 73.65 73.65 0.1K
10:11 73.72 73.72 73.72 73.72 0.0K
10:12 73.65 73.73 73.55 73.55 2.1K
10:13 73.59 73.59 73.59 73.59 0.1K
10:14 73.68 73.68 73.51 73.51 2.4K
10:17 73.64 73.67 73.64 73.67 0.3K
10:18 73.67 73.67 73.67 73.67 0.0K
10:20 73.67 73.67 73.67 73.67 0.0K
10:21 73.51 73.65 73.51 73.65 3.0K
10:22 73.51 73.51 73.51 73.51 0.4K
10:24 73.65 73.65 73.65 73.65 0.0K
10:25 73.65 73.65 73.65 73.65 0.0K
10:27 73.60 73.61 73.60 73.61 0.7K
10:28 73.61 73.61 73.61 73.61 0.4K
10:29 73.70 73.70 73.70 73.70 0.0K
10:30 73.66 73.66 73.66 73.66 1.5K
10:31 73.74 73.74 73.71 73.71 0.2K
10:32 73.71 73.71 73.71 73.71 0.0K
10:35 73.76 73.76 73.70 73.70 0.0K
10:36 73.70 73.71 73.70 73.71 0.5K
10:37 73.90 73.90 73.90 73.90 2.8K
10:39 73.90 73.90 73.90 73.90 0.5K
10:40 73.93 73.93 73.93 73.93 0.1K
10:41 73.85 73.85 73.85 73.85 0.0K
10:42 73.93 73.93 73.73 73.73 0.9K
10:43 73.83 73.83 73.83 73.83 0.0K
10:44 73.74 73.74 73.69 73.69 0.3K
10:46 73.69 73.69 73.69 73.69 0.0K
10:47 73.64 73.64 73.64 73.64 0.0K
10:48 73.61 73.63 73.61 73.63 2.0K
10:53 73.69 73.69 73.69 73.69 0.2K
10:54 73.69 73.69 73.69 73.69 0.1K
10:56 73.67 73.67 73.67 73.67 0.1K
10:57 73.85 73.85 73.85 73.85 1.1K
10:58 73.81 73.81 73.81 73.81 0.0K
11:00 73.86 73.86 73.84 73.84 1.2K
11:01 73.70 73.70 73.70 73.70 0.9K
11:02 73.67 73.67 73.67 73.67 0.6K
11:05 73.69 73.69 73.69 73.69 0.0K
11:06 73.69 73.69 73.69 73.69 0.0K
11:10 73.69 73.69 73.69 73.69 0.1K
11:11 73.72 73.72 73.72 73.72 0.0K
11:13 73.71 73.71 73.71 73.71 0.0K
11:15 73.66 73.66 73.65 73.65 0.0K
11:17 73.72 73.72 73.72 73.72 0.1K
11:18 73.61 73.61 73.61 73.61 1.2K
11:19 73.62 73.62 73.62 73.62 0.0K
11:20 73.72 73.72 73.72 73.72 0.1K
11:21 73.70 73.70 73.69 73.70 0.1K
11:22 73.70 73.70 73.70 73.70 0.0K
11:23 73.70 73.70 73.70 73.70 0.1K
11:24 73.70 73.70 73.64 73.64 0.5K
11:25 73.65 73.65 73.65 73.65 0.1K
11:26 73.73 73.73 73.70 73.70 7.1K
11:32 73.71 73.71 73.71 73.71 0.2K
11:33 73.68 73.68 73.68 73.68 0.1K
11:34 73.67 73.67 73.67 73.67 0.5K
11:35 73.89 73.89 73.65 73.75 2.4K
11:37 73.67 73.67 73.67 73.67 0.2K
11:39 73.64 73.64 73.64 73.64 1.0K
11:40 73.64 73.64 73.64 73.64 0.0K
11:41 73.73 73.73 73.73 73.73 0.0K
11:43 73.73 73.73 73.61 73.61 2.3K
11:44 73.75 73.75 73.75 73.75 0.0K
11:45 73.74 73.74 73.74 73.74 0.0K
11:48 73.69 73.69 73.69 73.69 0.5K
11:50 73.81 73.81 73.81 73.81 0.1K
11:51 73.72 73.72 73.71 73.71 0.2K
11:52 73.69 73.69 73.69 73.69 0.2K
11:53 73.80 73.80 73.80 73.80 0.1K
11:54 73.74 73.74 73.74 73.74 0.2K
11:56 73.81 73.81 73.81 73.81 0.0K
11:58 73.82 73.82 73.82 73.82 0.0K
12:00 73.82 73.83 73.82 73.83 0.1K
12:01 73.89 73.89 73.89 73.89 0.5K
12:02 73.87 73.87 73.80 73.85 0.5K
12:03 73.87 73.87 73.86 73.87 0.1K
12:05 73.82 73.83 73.82 73.82 0.1K
12:06 73.82 73.82 73.80 73.80 0.0K
12:07 73.80 73.80 73.80 73.80 0.0K
12:10 73.80 73.80 73.80 73.80 0.1K
12:11 73.80 73.80 73.80 73.80 0.4K
12:12 73.80 73.80 73.80 73.80 0.1K
12:16 73.75 73.80 73.75 73.80 0.0K
12:17 73.74 73.80 73.74 73.80 0.1K
12:20 73.80 73.80 73.80 73.80 0.0K
12:25 73.70 73.70 73.70 73.70 5.8K
12:26 73.69 73.69 73.69 73.69 3.2K
12:27 73.69 73.69 73.62 73.62 0.1K
12:28 73.60 73.60 73.60 73.60 0.5K
12:29 73.55 73.55 73.55 73.55 1.0K
12:30 73.55 73.55 73.50 73.50 0.9K
12:31 73.50 73.50 73.50 73.50 2.0K
12:33 73.50 73.50 73.50 73.50 7.1K
12:34 73.59 73.59 73.50 73.58 0.1K
12:35 73.50 73.50 73.50 73.50 0.0K
12:39 73.69 73.69 73.61 73.61 1.2K
12:42 73.57 73.57 73.57 73.57 0.0K
12:43 73.74 73.74 73.74 73.74 1.0K
12:44 73.57 73.57 73.57 73.57 0.1K
12:45 73.57 73.65 73.57 73.65 0.2K
12:47 73.72 73.72 73.64 73.64 0.8K
12:48 73.67 73.67 73.67 73.67 0.0K
12:49 73.60 73.60 73.60 73.60 0.1K
12:52 73.66 73.66 73.66 73.66 0.1K
12:53 73.66 73.68 73.66 73.68 0.2K
12:54 73.57 73.66 73.57 73.66 0.8K
12:55 73.66 73.66 73.66 73.66 0.0K
12:56 73.64 73.64 73.60 73.60 0.3K
12:57 73.56 73.64 73.56 73.64 0.1K
12:58 73.55 73.55 73.55 73.55 0.0K
13:00 73.62 73.62 73.54 73.54 0.1K
13:01 73.67 73.67 73.67 73.67 0.6K
13:02 73.70 73.70 73.57 73.57 0.4K
13:05 73.57 73.57 73.47 73.47 6.1K
13:06 73.50 73.50 73.50 73.50 0.0K
13:07 73.42 73.49 73.41 73.43 2.5K
13:08 73.35 73.35 73.32 73.32 1.7K
13:09 73.32 73.32 73.32 73.32 0.1K
13:10 73.32 73.36 73.25 73.35 1.2K
13:11 73.31 73.31 73.31 73.31 0.0K
13:12 73.31 73.31 73.31 73.31 0.1K
13:13 73.32 73.32 73.32 73.32 0.0K
13:15 73.43 73.43 73.43 73.43 0.1K
13:16 73.44 73.44 73.44 73.44 0.0K
13:17 73.46 73.46 73.46 73.46 0.1K
13:19 73.36 73.36 73.36 73.36 0.0K
13:20 73.44 73.44 73.44 73.44 0.1K
13:22 73.40 73.44 73.40 73.44 0.7K
13:23 73.36 73.36 73.36 73.36 0.1K
13:24 73.42 73.42 73.42 73.42 0.0K
13:25 73.42 73.42 73.42 73.42 0.2K
13:26 73.35 73.35 73.35 73.35 0.2K
13:30 73.42 73.42 73.34 73.34 0.1K
13:31 73.42 73.42 73.42 73.42 0.0K
13:32 73.48 73.49 73.48 73.49 0.0K
13:33 73.49 73.49 73.49 73.49 0.0K
13:35 73.49 73.49 73.49 73.49 0.0K
13:37 73.46 73.46 73.46 73.46 1.1K
13:41 73.40 73.51 73.40 73.51 1.0K
13:43 73.51 73.51 73.51 73.51 0.0K
13:44 73.50 73.52 73.50 73.52 0.5K
13:46 73.40 73.40 73.40 73.40 1.6K
13:48 73.52 73.52 73.52 73.52 0.1K
13:50 73.50 73.50 73.50 73.50 0.0K
13:52 73.41 73.41 73.41 73.41 0.0K
13:53 73.41 73.41 73.41 73.41 0.0K
13:54 73.41 73.41 73.41 73.41 0.1K
13:55 73.41 73.41 73.41 73.41 0.1K
13:57 73.48 73.48 73.48 73.48 0.1K
14:03 73.44 73.46 73.44 73.46 0.0K
14:05 73.51 73.53 73.51 73.53 0.6K
14:06 73.41 73.46 73.41 73.41 2.6K
14:07 73.48 73.48 73.47 73.47 0.1K
14:08 73.46 73.46 73.45 73.45 1.0K
14:09 73.45 73.45 73.40 73.40 1.8K
14:10 73.40 73.40 73.40 73.40 0.2K
14:15 73.42 73.42 73.40 73.40 0.1K
14:18 73.38 73.38 73.38 73.38 0.0K
14:19 73.39 73.40 73.39 73.40 0.2K
14:20 73.35 73.35 73.35 73.35 0.0K
14:21 73.40 73.40 73.30 73.30 0.4K
14:22 73.30 73.30 73.30 73.30 0.2K
14:25 73.26 73.26 73.26 73.26 0.1K
14:26 73.25 73.25 73.25 73.25 0.1K
14:27 73.25 73.25 73.25 73.25 0.1K
14:29 73.25 73.25 73.25 73.25 0.1K
14:30 73.29 73.30 73.25 73.25 0.3K
14:31 73.25 73.29 73.25 73.29 0.3K
14:35 73.20 73.22 73.20 73.20 7.6K
14:37 73.28 73.28 73.22 73.22 0.3K
14:39 73.21 73.27 73.21 73.27 0.0K
14:40 73.27 73.29 73.27 73.29 0.6K
14:41 73.29 73.29 73.29 73.29 0.2K
14:42 73.21 73.35 73.21 73.35 3.2K
14:43 73.40 73.50 73.40 73.50 11.6K
14:44 73.50 73.53 73.50 73.53 0.5K
14:45 73.50 73.50 73.50 73.50 0.0K
14:46 73.50 73.50 73.50 73.50 0.2K
14:47 73.50 73.50 73.50 73.50 0.0K
14:49 73.50 73.50 73.50 73.50 0.8K
14:50 73.50 73.50 73.50 73.50 0.5K
14:51 73.58 73.58 73.58 73.58 0.1K
14:54 73.58 73.58 73.58 73.58 0.0K
14:55 73.50 73.50 73.50 73.50 0.5K
14:58 73.60 73.60 73.60 73.60 0.1K
14:59 73.60 73.78 73.60 73.77 5.8K
15:00 73.77 73.77 73.60 73.60 0.4K
15:01 73.58 73.70 73.58 73.70 2.3K
15:02 73.70 73.70 73.54 73.56 1.1K
15:04 73.62 73.62 73.62 73.62 0.0K
15:05 73.51 73.64 73.51 73.64 0.7K
15:06 73.57 73.57 73.50 73.53 2.2K
15:07 73.60 73.60 73.60 73.60 0.0K
15:08 73.62 73.84 73.62 73.71 11.1K
15:09 73.75 73.75 73.66 73.72 0.2K
15:10 73.69 73.69 73.64 73.64 0.4K
15:11 73.79 73.80 73.62 73.80 3.9K
15:12 73.80 73.85 73.80 73.80 2.9K
15:13 73.84 73.84 73.64 73.64 0.7K
15:14 73.70 73.84 73.70 73.84 0.5K
15:15 73.84 73.84 73.69 73.69 1.8K
15:16 73.85 73.85 73.85 73.85 0.5K
15:17 73.85 73.85 73.85 73.85 0.0K
15:18 73.85 73.85 73.85 73.85 1.9K
15:19 73.85 73.85 73.85 73.85 4.2K
15:20 73.90 73.90 73.85 73.85 0.9K
15:21 73.95 73.95 73.95 73.95 0.1K
15:22 73.89 73.89 73.89 73.89 0.2K
15:23 73.90 73.95 73.90 73.95 0.9K
15:24 73.95 73.95 73.90 73.90 2.6K
15:25 73.92 73.92 73.85 73.85 0.5K
15:26 73.66 73.86 73.66 73.85 0.6K
15:27 73.86 73.86 73.85 73.85 1.8K
15:28 73.91 73.94 73.85 73.94 2.6K
15:29 73.95 74.20 73.79 73.79 1.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし