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
09:07 73.15 73.15 73.15 73.15 0.6K
09:15 73.50 73.67 73.50 73.67 0.5K
09:16 73.79 73.79 73.56 73.79 0.3K
09:17 73.57 73.59 73.57 73.59 2.9K
09:18 73.59 73.60 73.56 73.56 0.2K
09:19 73.42 73.53 73.42 73.53 0.0K
09:20 73.53 73.53 73.53 73.53 0.1K
09:21 73.50 73.50 73.50 73.50 0.3K
09:22 73.50 73.50 73.24 73.24 0.7K
09:23 73.11 73.18 73.11 73.18 1.7K
09:24 73.28 73.28 73.28 73.28 0.0K
09:25 73.36 73.36 72.47 72.47 23.6K
09:26 72.31 72.61 72.24 72.61 16.4K
09:27 72.61 72.61 72.61 72.61 0.2K
09:28 72.61 72.69 72.61 72.69 0.3K
09:29 72.61 72.69 72.37 72.69 6.7K
09:30 72.74 72.74 72.46 72.46 1.4K
09:31 72.52 72.60 72.52 72.60 0.6K
09:32 72.75 72.75 72.75 72.75 0.2K
09:33 72.70 72.70 72.70 72.70 0.3K
09:34 72.80 72.80 72.80 72.80 0.0K
09:35 72.80 72.80 72.80 72.80 0.0K
09:36 72.73 72.73 72.73 72.73 2.6K
09:37 72.72 72.72 72.72 72.72 0.0K
09:38 72.73 72.73 72.65 72.65 0.0K
09:39 72.65 72.65 72.65 72.65 0.0K
09:40 72.65 72.67 72.61 72.67 1.4K
09:41 72.67 72.67 72.67 72.67 0.0K
09:42 72.76 72.76 72.76 72.76 0.0K
09:43 72.77 72.77 72.77 72.77 0.5K
09:44 72.67 72.67 72.67 72.67 0.0K
09:45 72.72 72.75 72.72 72.75 2.2K
09:46 72.74 72.74 72.74 72.74 0.0K
09:47 72.70 72.70 72.70 72.70 0.2K
09:48 72.60 72.60 72.60 72.60 1.8K
09:49 72.69 72.96 72.69 72.96 1.9K
09:50 72.96 72.96 72.96 72.96 0.0K
09:51 72.96 72.96 72.85 72.85 5.0K
09:52 72.85 72.85 72.85 72.85 0.1K
09:53 72.77 72.77 72.77 72.77 0.1K
09:54 72.87 72.88 72.87 72.88 0.0K
09:55 72.82 72.82 72.82 72.82 0.0K
09:57 72.92 72.98 72.92 72.98 0.4K
09:58 72.87 72.87 72.87 72.87 0.0K
09:59 72.99 73.00 72.88 73.00 0.6K
10:00 73.02 73.02 72.87 72.87 0.1K
10:01 72.98 72.98 72.98 72.98 0.3K
10:03 72.83 72.96 72.83 72.96 0.6K
10:04 72.85 73.00 72.85 72.99 7.1K
10:05 72.99 72.99 72.99 72.99 0.0K
10:07 72.98 72.98 72.98 72.98 0.0K
10:08 72.99 72.99 72.99 72.99 0.1K
10:10 72.99 72.99 72.74 72.74 2.0K
10:12 72.74 72.74 72.74 72.74 0.1K
10:13 72.83 72.83 72.83 72.83 0.2K
10:15 72.83 72.83 72.70 72.70 0.5K
10:16 72.82 72.82 72.60 72.60 2.9K
10:17 72.62 72.62 72.60 72.60 0.2K
10:19 72.69 72.93 72.69 72.93 18.9K
10:20 72.89 72.90 72.88 72.88 0.3K
10:21 72.87 72.87 72.85 72.85 0.0K
10:22 72.85 72.85 72.85 72.85 0.0K
10:23 72.64 72.64 72.64 72.64 1.6K
10:24 72.80 72.80 72.80 72.80 0.2K
10:25 72.69 72.69 72.69 72.69 0.0K
10:26 72.69 72.69 72.69 72.69 0.0K
10:27 72.69 72.69 72.69 72.69 0.0K
10:29 72.69 72.69 72.67 72.67 0.1K
10:31 72.69 72.71 72.69 72.71 0.1K
10:35 72.72 72.72 72.72 72.72 0.2K
10:36 72.72 72.72 72.70 72.70 0.5K
10:39 72.76 72.81 72.76 72.81 0.1K
10:40 72.81 72.81 72.81 72.81 0.1K
10:42 72.72 72.72 72.72 72.72 0.1K
10:43 72.72 72.72 72.72 72.72 0.0K
10:44 72.72 72.72 72.72 72.72 0.0K
10:45 72.78 72.78 72.71 72.71 0.3K
10:47 72.75 72.75 72.75 72.75 0.1K
10:48 72.78 72.78 72.71 72.71 0.1K
10:49 72.70 72.75 72.70 72.75 0.2K
10:50 72.73 72.79 72.73 72.79 0.0K
10:55 72.79 72.79 72.79 72.79 1.0K
10:56 72.80 72.80 72.79 72.79 0.1K
10:57 72.71 72.71 72.71 72.71 0.1K
11:00 72.78 72.78 72.78 72.78 0.0K
11:02 72.77 72.81 72.77 72.81 0.2K
11:03 72.81 72.81 72.81 72.81 0.0K
11:04 72.79 72.81 72.79 72.81 0.5K
11:05 72.81 72.81 72.81 72.81 0.0K
11:06 72.68 72.68 72.68 72.68 0.2K
11:11 72.78 72.78 72.78 72.78 0.0K
11:12 72.72 72.72 72.72 72.72 0.0K
11:13 72.72 72.72 72.72 72.72 0.0K
11:14 72.72 72.72 72.72 72.72 3.3K
11:16 72.81 72.86 72.81 72.86 0.4K
11:17 72.76 72.85 72.76 72.85 0.1K
11:21 72.86 72.86 72.86 72.86 2.0K
11:22 72.86 72.86 72.86 72.86 0.0K
11:24 72.85 72.85 72.85 72.85 0.0K
11:28 72.79 72.79 72.79 72.79 0.0K
11:30 72.79 72.79 72.79 72.79 0.0K
11:31 72.76 72.76 72.76 72.76 0.2K
11:32 72.82 72.82 72.73 72.73 0.2K
11:33 72.72 72.72 72.72 72.72 0.3K
11:35 72.78 72.78 72.78 72.78 0.0K
11:36 72.80 72.80 72.72 72.72 0.1K
11:40 72.77 72.77 72.77 72.77 0.2K
11:41 72.79 72.79 72.79 72.79 0.0K
11:42 72.72 72.72 72.71 72.71 14.7K
11:44 72.75 72.75 72.75 72.75 0.0K
11:45 72.75 72.75 72.75 72.75 0.0K
11:46 72.75 72.75 72.75 72.75 0.0K
11:48 72.68 72.68 72.68 72.68 0.1K
11:49 72.68 72.79 72.68 72.79 3.4K
11:51 72.74 72.74 72.74 72.74 0.0K
11:52 72.74 72.74 72.74 72.74 0.0K
11:53 72.74 72.74 72.74 72.74 0.1K
11:54 72.76 72.86 72.76 72.86 1.1K
11:55 72.86 72.86 72.86 72.86 0.0K
11:56 72.72 72.85 72.72 72.85 0.4K
11:59 72.84 72.84 72.84 72.84 0.0K
12:00 72.84 72.84 72.72 72.72 0.2K
12:01 72.73 72.73 72.73 72.73 0.0K
12:02 72.80 72.90 72.80 72.90 0.4K
12:03 72.80 72.80 72.80 72.80 0.1K
12:05 72.77 72.79 72.77 72.79 0.0K
12:07 72.70 72.81 72.70 72.81 2.5K
12:08 72.95 72.95 72.95 72.95 0.0K
12:11 72.81 72.92 72.81 72.92 2.4K
12:12 72.75 72.75 72.75 72.75 0.1K
12:13 72.66 72.66 72.66 72.66 2.2K
12:15 72.73 72.73 72.73 72.73 0.0K
12:18 72.73 72.76 72.68 72.76 0.2K
12:19 72.79 72.79 72.79 72.79 0.0K
12:22 72.93 73.02 72.93 73.02 1.2K
12:23 72.96 73.03 72.96 73.03 0.0K
12:24 73.13 73.13 73.13 73.13 1.0K
12:26 72.94 72.94 72.94 72.94 0.0K
12:27 72.75 72.75 72.68 72.68 3.6K
12:28 72.68 72.68 72.68 72.68 0.0K
12:31 72.68 72.71 72.68 72.71 0.2K
12:32 72.79 72.79 72.79 72.79 0.0K
12:35 72.79 72.79 72.79 72.79 0.0K
12:36 72.79 72.79 72.79 72.79 0.0K
12:39 72.77 72.77 72.77 72.77 0.0K
12:41 72.74 72.80 72.74 72.80 1.3K
12:42 72.72 72.72 72.72 72.72 0.0K
12:43 72.72 72.72 72.72 72.72 0.0K
12:44 72.80 72.80 72.80 72.80 0.1K
12:45 72.72 72.72 72.72 72.72 1.1K
12:46 72.80 72.80 72.79 72.79 2.1K
12:49 72.78 72.78 72.78 72.78 0.0K
12:51 72.69 72.69 72.69 72.69 1.1K
12:52 72.77 72.77 72.77 72.77 1.0K
12:55 72.65 72.65 72.65 72.65 0.3K
12:56 72.69 72.69 72.69 72.69 0.1K
12:58 72.74 72.74 72.74 72.74 0.0K
12:59 72.74 72.74 72.74 72.74 0.1K
13:00 72.73 72.73 72.73 72.73 0.0K
13:01 72.81 72.82 72.81 72.82 0.3K
13:02 72.81 72.81 72.81 72.81 0.2K
13:03 72.79 72.79 72.75 72.75 0.0K
13:05 72.79 72.79 72.75 72.75 0.0K
13:06 72.79 72.79 72.74 72.74 0.1K
13:08 72.72 72.76 72.72 72.76 0.0K
13:10 72.78 72.78 72.78 72.78 0.0K
13:12 72.70 72.70 72.70 72.70 4.3K
13:15 72.74 72.74 72.74 72.74 0.0K
13:19 72.77 72.77 72.77 72.77 0.1K
13:20 72.78 72.78 72.78 72.78 0.0K
13:21 72.78 72.78 72.78 72.78 0.0K
13:22 72.80 72.85 72.67 72.67 1.6K
13:23 72.73 72.73 72.73 72.73 0.1K
13:24 72.75 72.75 72.75 72.75 0.0K
13:27 72.73 72.73 72.73 72.73 0.0K
13:29 72.73 72.73 72.73 72.73 0.0K
13:31 72.73 72.73 72.70 72.70 0.2K
13:32 72.65 72.65 72.65 72.65 0.1K
13:35 72.65 72.65 72.65 72.65 0.0K
13:36 72.61 72.61 72.61 72.61 0.3K
13:37 72.69 72.69 72.69 72.69 0.0K
13:38 72.61 72.61 72.61 72.61 0.4K
13:42 72.61 72.61 72.61 72.61 0.0K
13:43 72.61 72.61 72.61 72.61 0.1K
13:45 72.57 72.57 72.57 72.57 0.1K
13:47 72.83 72.85 72.83 72.85 2.6K
13:48 72.74 72.74 72.74 72.74 0.1K
13:49 72.74 72.74 72.74 72.74 0.0K
13:50 72.67 72.67 72.67 72.67 0.0K
13:51 72.74 72.74 72.74 72.74 0.1K
13:52 72.67 72.67 72.67 72.67 0.1K
13:54 72.63 72.85 72.63 72.85 4.5K
13:55 72.66 72.66 72.66 72.66 0.2K
13:56 72.59 72.59 72.59 72.59 1.0K
13:57 72.60 72.60 72.57 72.57 0.0K
13:58 72.57 72.64 72.57 72.64 0.1K
13:59 72.57 72.57 72.57 72.57 0.0K
14:00 72.55 72.55 72.55 72.55 0.1K
14:01 72.56 72.56 72.55 72.55 0.6K
14:02 72.64 72.72 72.64 72.72 0.2K
14:03 72.74 72.74 72.70 72.70 0.1K
14:04 72.70 72.70 72.70 72.70 0.0K
14:05 72.70 72.70 72.64 72.64 0.6K
14:07 72.60 72.60 72.56 72.56 0.1K
14:08 72.55 72.55 72.55 72.55 0.3K
14:09 72.56 72.56 72.56 72.56 0.0K
14:13 72.57 72.57 72.57 72.57 0.0K
14:14 72.65 72.65 72.65 72.65 0.0K
14:15 72.50 72.50 72.50 72.50 7.0K
14:16 72.50 72.50 72.50 72.50 0.1K
14:17 72.45 72.45 72.45 72.45 0.0K
14:18 72.45 72.45 72.45 72.45 0.5K
14:19 72.48 72.48 72.48 72.48 0.1K
14:21 72.46 72.46 72.46 72.46 0.0K
14:22 72.40 72.40 72.40 72.40 0.0K
14:23 72.50 72.50 72.50 72.50 3.3K
14:24 72.55 72.56 72.55 72.56 2.0K
14:26 72.60 72.63 72.60 72.63 0.1K
14:27 72.56 72.56 72.56 72.56 0.1K
14:28 72.62 72.62 72.62 72.62 0.0K
14:29 72.69 72.69 72.69 72.69 0.0K
14:30 72.69 72.69 72.59 72.59 0.0K
14:31 72.65 72.65 72.65 72.65 0.0K
14:32 72.64 72.64 72.64 72.64 0.0K
14:34 72.57 72.57 72.57 72.57 0.4K
14:36 72.54 72.58 72.54 72.54 0.7K
14:37 72.54 72.54 72.49 72.49 4.3K
14:38 72.49 72.49 72.49 72.49 0.0K
14:39 72.35 72.47 72.35 72.47 0.2K
14:40 72.35 72.35 72.35 72.35 0.0K
14:41 72.44 72.44 72.44 72.44 0.0K
14:43 72.44 72.44 72.44 72.44 0.1K
14:44 72.35 72.35 72.35 72.35 0.0K
14:46 72.48 72.49 72.48 72.49 0.3K
14:47 72.49 72.49 72.37 72.37 1.0K
14:48 72.38 72.38 72.38 72.38 0.4K
14:50 72.39 72.39 72.39 72.39 0.5K
14:51 72.39 72.39 72.39 72.39 0.1K
14:52 72.36 72.39 72.36 72.39 0.5K
14:53 72.35 72.35 72.32 72.32 0.5K
14:56 72.32 72.32 72.30 72.30 1.0K
14:57 72.30 72.30 72.30 72.30 0.2K
14:58 72.30 72.33 72.30 72.33 0.2K
14:59 72.33 72.36 72.33 72.36 2.5K
15:00 72.30 72.30 72.27 72.27 2.8K
15:01 72.39 72.39 72.39 72.39 1.0K
15:02 72.34 72.36 72.34 72.36 0.2K
15:03 72.34 72.34 72.32 72.32 0.4K
15:04 72.36 72.36 72.32 72.32 11.5K
15:05 72.32 72.32 72.27 72.32 12.4K
15:06 72.31 72.31 72.00 72.00 21.1K
15:07 72.00 72.03 72.00 72.00 5.7K
15:08 72.09 72.09 72.03 72.04 0.1K
15:09 72.17 72.31 72.17 72.24 11.1K
15:10 72.26 72.26 72.14 72.19 0.2K
15:11 72.19 72.19 72.07 72.08 0.2K
15:12 72.13 72.13 72.10 72.10 0.0K
15:13 72.10 72.11 72.10 72.10 0.0K
15:14 72.10 72.12 72.10 72.12 0.1K
15:15 72.10 72.10 72.06 72.08 1.6K
15:16 72.07 72.09 72.07 72.09 0.1K
15:17 72.06 72.09 72.06 72.09 0.1K
15:18 72.00 72.00 71.75 71.90 6.4K
15:19 71.90 71.91 71.73 71.73 2.1K
15:20 71.90 71.90 71.74 71.74 1.0K
15:21 71.87 71.87 71.63 71.67 1.7K
15:22 71.74 71.74 71.59 71.59 2.1K
15:23 71.71 71.71 71.66 71.66 0.8K
15:24 71.61 71.73 71.59 71.70 2.7K
15:25 71.70 71.70 71.65 71.65 1.4K
15:26 71.64 71.64 71.64 71.64 1.2K
15:27 71.80 72.16 71.80 72.16 2.1K
15:28 72.02 72.02 72.00 72.00 1.5K
15:29 71.91 72.14 71.70 72.10 8.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし