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 71.20 71.20 71.20 71.20 0.7K
09:15 71.21 71.84 71.21 71.84 3.5K
09:16 71.66 71.66 71.48 71.48 0.5K
09:17 71.44 71.70 71.44 71.70 3.4K
09:18 71.63 71.63 71.47 71.47 0.2K
09:19 71.50 71.50 71.37 71.37 1.1K
09:20 71.50 71.50 71.38 71.48 0.1K
09:21 71.11 71.31 71.11 71.31 7.0K
09:22 71.22 71.22 71.22 71.22 0.0K
09:23 71.31 71.31 71.31 71.31 0.0K
09:24 71.33 71.50 71.33 71.50 0.5K
09:26 71.59 71.60 71.59 71.60 0.4K
09:27 71.60 71.60 71.46 71.46 4.0K
09:28 71.46 71.46 71.46 71.46 0.1K
09:29 71.46 71.46 71.35 71.35 2.0K
09:30 71.35 71.35 71.25 71.25 0.2K
09:31 71.32 71.32 71.24 71.28 1.1K
09:32 71.15 71.15 71.10 71.10 0.4K
09:33 71.23 71.23 71.23 71.23 0.5K
09:34 71.23 71.23 71.23 71.23 0.0K
09:35 71.27 71.40 71.27 71.40 1.1K
09:36 71.40 71.40 71.25 71.34 2.7K
09:37 71.34 71.34 71.34 71.34 0.0K
09:38 71.25 71.33 71.25 71.33 2.3K
09:39 71.33 71.33 71.33 71.33 0.2K
09:40 71.33 71.40 71.33 71.40 0.3K
09:41 71.39 71.50 71.39 71.50 5.6K
09:42 71.57 71.77 71.57 71.77 8.6K
09:43 71.58 71.58 71.58 71.58 0.0K
09:44 71.58 72.01 71.58 72.01 10.1K
09:45 71.90 71.90 71.90 71.90 0.0K
09:46 71.60 71.60 71.60 71.60 0.0K
09:47 71.36 71.54 71.36 71.54 0.5K
09:48 71.41 71.41 71.41 71.41 0.0K
09:49 71.42 71.42 71.42 71.42 0.1K
09:50 71.51 71.51 71.33 71.33 0.2K
09:51 71.33 71.33 71.30 71.30 0.4K
09:52 71.44 71.44 71.41 71.42 0.3K
09:53 71.42 71.42 71.42 71.42 0.1K
09:54 71.30 71.43 71.30 71.43 0.1K
09:55 71.33 71.45 71.33 71.45 0.1K
09:56 71.73 71.73 71.70 71.70 4.3K
09:57 71.80 71.80 71.80 71.80 0.0K
09:59 71.59 71.69 71.58 71.69 2.6K
10:00 71.69 71.69 71.67 71.67 0.0K
10:01 71.67 71.67 71.67 71.67 0.1K
10:02 71.53 71.54 71.53 71.54 0.3K
10:03 71.63 71.63 71.63 71.63 0.0K
10:04 71.63 71.63 71.55 71.55 0.1K
10:05 71.55 71.66 71.55 71.66 3.9K
10:06 71.75 71.75 71.75 71.75 0.0K
10:07 71.67 71.75 71.67 71.70 0.1K
10:08 71.66 71.66 71.58 71.58 0.2K
10:09 71.50 71.51 71.50 71.50 1.3K
10:10 71.50 71.60 71.50 71.50 0.2K
10:11 71.63 71.63 71.60 71.60 0.5K
10:13 71.60 71.60 71.50 71.50 0.1K
10:14 71.59 71.61 71.59 71.61 0.2K
10:15 71.62 71.62 71.50 71.50 1.9K
10:21 71.56 71.73 71.56 71.66 0.6K
10:22 71.73 71.73 71.73 71.73 0.0K
10:23 71.70 71.70 71.70 71.70 0.0K
10:24 71.75 71.90 71.75 71.76 4.6K
10:25 71.76 71.84 71.76 71.84 0.0K
10:26 71.84 71.84 71.84 71.84 0.1K
10:27 71.80 72.00 71.80 72.00 2.2K
10:28 72.35 72.35 71.97 71.97 7.2K
10:30 71.92 71.92 71.92 71.92 0.1K
10:31 72.03 72.03 71.91 71.91 0.0K
10:32 72.05 72.05 72.05 72.05 0.3K
10:33 72.02 72.05 72.02 72.05 0.1K
10:34 72.00 72.05 72.00 72.05 2.1K
10:37 72.02 72.02 72.02 72.02 0.0K
10:38 72.05 72.16 72.05 72.05 0.2K
10:39 72.07 72.07 72.07 72.07 0.0K
10:41 72.13 72.13 72.13 72.13 0.1K
10:42 72.10 72.10 72.10 72.10 0.0K
10:43 72.10 72.10 72.10 72.10 0.0K
10:44 72.13 72.13 72.13 72.13 0.0K
10:45 72.12 72.14 72.06 72.06 0.2K
10:46 72.12 72.12 72.12 72.12 0.1K
10:47 72.05 72.12 72.05 72.08 0.7K
10:48 72.14 72.23 72.14 72.23 0.1K
10:49 72.24 72.24 72.23 72.23 0.1K
10:50 72.23 72.23 72.23 72.23 0.4K
10:51 72.16 72.16 72.16 72.16 0.1K
10:52 72.14 72.14 72.14 72.14 0.0K
10:53 72.13 72.13 72.13 72.13 0.0K
10:54 72.05 72.05 72.05 72.05 0.0K
10:55 72.19 72.19 72.19 72.19 0.2K
10:56 72.22 72.22 72.22 72.22 0.2K
10:57 72.19 72.21 72.19 72.21 0.1K
10:58 72.06 72.19 72.06 72.19 0.1K
10:59 72.20 72.20 72.20 72.20 0.2K
11:00 72.22 72.41 72.22 72.41 3.6K
11:01 72.45 72.45 72.45 72.45 0.1K
11:02 72.45 72.45 72.45 72.45 0.1K
11:03 72.35 72.35 72.35 72.35 0.1K
11:04 72.35 72.35 72.35 72.35 1.0K
11:07 72.21 72.34 72.21 72.34 0.7K
11:08 72.34 72.34 72.34 72.34 0.0K
11:10 72.33 72.33 72.33 72.33 0.1K
11:11 72.24 72.24 72.24 72.24 0.0K
11:12 72.33 72.33 72.33 72.33 0.2K
11:13 72.33 72.33 72.33 72.33 0.1K
11:15 72.23 72.23 72.23 72.23 0.0K
11:17 72.23 72.23 72.23 72.23 0.0K
11:19 72.33 72.33 72.20 72.20 0.2K
11:20 72.20 72.20 72.11 72.11 2.3K
11:21 72.32 72.32 72.32 72.32 0.0K
11:22 72.32 72.32 72.13 72.13 0.0K
11:23 72.35 72.35 72.35 72.35 2.5K
11:25 72.44 72.44 72.44 72.44 0.0K
11:26 72.40 72.49 72.40 72.49 4.0K
11:28 72.66 72.66 72.66 72.66 0.1K
11:30 72.66 72.80 72.66 72.80 1.0K
11:33 72.71 72.71 72.71 72.71 0.1K
11:34 72.57 72.57 72.57 72.57 0.1K
11:35 72.57 72.57 72.57 72.57 0.0K
11:36 72.41 72.41 72.41 72.41 3.0K
11:38 72.50 72.50 72.50 72.50 0.2K
11:39 72.52 72.55 72.52 72.55 0.2K
11:40 72.55 72.55 72.55 72.55 0.1K
11:41 72.56 72.56 72.56 72.56 0.0K
11:42 72.43 72.43 72.39 72.39 0.9K
11:43 72.41 72.41 72.32 72.41 0.1K
11:45 72.32 72.32 72.32 72.32 0.1K
11:46 72.41 72.41 72.41 72.41 0.1K
11:47 72.30 72.30 72.30 72.30 0.0K
11:49 72.27 72.30 72.27 72.30 0.9K
11:51 72.16 72.16 72.16 72.16 0.3K
11:52 72.17 72.17 72.17 72.17 0.0K
11:54 72.17 72.17 72.17 72.17 0.0K
11:55 72.24 72.25 72.24 72.25 0.1K
11:56 72.25 72.30 72.25 72.30 0.2K
11:57 72.30 72.30 72.30 72.30 0.0K
11:59 72.18 72.18 72.18 72.18 0.0K
12:01 72.16 72.17 72.16 72.17 0.5K
12:03 72.06 72.30 72.06 72.30 5.5K
12:04 72.50 72.50 72.50 72.50 2.1K
12:06 72.54 72.54 72.54 72.54 0.0K
12:07 72.29 72.29 72.29 72.29 0.0K
12:08 72.29 72.29 72.29 72.29 0.0K
12:10 72.36 72.45 72.36 72.45 1.2K
12:11 72.45 72.80 72.45 72.80 9.5K
12:12 72.52 72.52 72.52 72.52 0.0K
12:13 72.60 72.60 72.60 72.60 0.2K
12:16 72.51 72.51 72.51 72.51 0.1K
12:17 72.69 72.69 72.69 72.69 0.0K
12:18 72.70 72.70 72.70 72.70 1.0K
12:19 72.70 72.70 72.60 72.60 2.6K
12:20 72.70 72.70 72.70 72.70 0.0K
12:21 72.55 72.55 72.55 72.55 0.3K
12:23 72.55 72.55 72.55 72.55 0.2K
12:24 72.36 72.36 72.36 72.36 0.5K
12:25 72.49 72.49 72.36 72.36 0.2K
12:26 72.30 72.30 72.30 72.30 0.0K
12:27 72.24 72.24 72.24 72.24 0.0K
12:28 72.24 72.24 72.24 72.24 0.1K
12:29 72.19 72.19 72.19 72.19 0.0K
12:31 72.20 72.20 72.20 72.20 0.0K
12:32 72.23 72.23 72.23 72.23 0.0K
12:33 72.23 72.23 72.20 72.20 0.3K
12:34 72.20 72.23 72.20 72.23 0.0K
12:35 72.20 72.20 72.12 72.12 0.7K
12:37 72.11 72.11 72.11 72.11 0.0K
12:38 72.22 72.22 72.22 72.22 0.1K
12:40 72.10 72.10 72.10 72.10 1.3K
12:42 72.06 72.24 72.06 72.24 0.2K
12:45 72.10 72.12 72.10 72.12 0.0K
12:46 72.10 72.10 72.10 72.10 5.0K
12:47 72.16 72.16 72.15 72.15 0.1K
12:48 72.29 72.29 72.29 72.29 0.2K
12:49 72.29 72.29 72.22 72.22 0.1K
12:51 72.34 72.34 72.34 72.34 0.1K
12:55 72.25 72.25 72.25 72.25 0.2K
12:58 72.32 72.32 72.32 72.32 0.0K
13:02 72.31 72.31 72.31 72.31 0.0K
13:03 72.21 72.21 72.21 72.21 0.1K
13:04 72.21 72.21 72.14 72.14 0.9K
13:05 72.07 72.07 72.07 72.07 0.1K
13:06 72.10 72.18 72.09 72.09 0.0K
13:07 72.18 72.18 72.07 72.07 0.1K
13:08 72.15 72.15 72.15 72.15 0.0K
13:09 72.06 72.06 72.06 72.06 0.0K
13:10 72.05 72.05 72.05 72.05 1.0K
13:12 72.04 72.04 72.04 72.04 0.0K
13:13 72.04 72.04 72.04 72.04 0.0K
13:15 72.10 72.12 72.05 72.05 1.0K
13:17 72.20 72.20 72.20 72.20 0.2K
13:22 72.19 72.19 72.19 72.19 0.1K
13:23 72.22 72.22 72.22 72.22 0.0K
13:24 72.28 72.30 72.28 72.30 0.3K
13:25 72.33 72.33 72.33 72.33 0.0K
13:26 72.33 72.33 72.11 72.15 0.2K
13:28 72.24 72.26 72.24 72.26 0.0K
13:29 72.11 72.11 72.11 72.11 0.2K
13:30 72.11 72.11 72.11 72.11 0.3K
13:31 72.12 72.12 72.12 72.12 0.0K
13:34 72.11 72.11 72.11 72.11 0.0K
13:35 72.11 72.11 72.11 72.11 0.0K
13:36 72.11 72.11 72.11 72.11 0.0K
13:39 72.11 72.25 72.11 72.25 0.0K
13:40 72.25 72.25 72.15 72.15 0.5K
13:42 72.15 72.15 72.15 72.15 1.1K
13:43 72.10 72.10 72.10 72.10 0.0K
13:44 72.24 72.24 72.24 72.24 0.2K
13:47 72.15 72.15 72.14 72.14 0.1K
13:50 72.14 72.14 72.14 72.14 0.1K
13:53 72.12 72.12 72.12 72.12 0.0K
13:54 72.20 72.20 72.20 72.20 1.3K
13:55 72.16 72.16 72.16 72.16 4.8K
13:56 72.07 72.07 72.07 72.07 1.0K
13:57 72.00 72.00 71.92 71.92 0.9K
13:58 71.84 71.84 71.69 71.69 1.9K
13:59 71.61 71.83 71.61 71.83 0.3K
14:00 71.69 71.69 71.69 71.69 0.0K
14:01 71.71 71.81 71.71 71.81 0.0K
14:02 71.70 71.70 71.70 71.70 0.1K
14:03 71.70 71.70 71.70 71.70 0.1K
14:04 71.70 71.70 71.70 71.70 0.6K
14:05 71.70 71.70 71.70 71.70 0.0K
14:06 71.66 71.66 71.66 71.66 0.3K
14:07 71.79 71.79 71.77 71.77 0.4K
14:08 71.88 71.88 71.76 71.76 0.1K
14:09 71.88 71.88 71.82 71.82 0.1K
14:10 71.92 71.92 71.92 71.92 0.0K
14:13 71.93 71.93 71.93 71.93 0.0K
14:14 71.99 71.99 71.99 71.99 0.0K
14:15 72.02 72.02 72.02 72.02 0.1K
14:16 72.07 72.35 72.07 72.35 3.1K
14:17 72.17 72.35 72.16 72.16 1.1K
14:18 72.25 72.25 72.25 72.25 0.0K
14:19 72.09 72.09 72.08 72.08 0.0K
14:20 72.08 72.09 72.08 72.09 0.2K
14:21 72.20 72.20 72.06 72.06 0.1K
14:25 72.06 72.06 72.06 72.06 0.0K
14:26 72.10 72.10 72.06 72.06 0.2K
14:27 71.91 71.91 71.91 71.91 1.5K
14:28 71.92 71.94 71.82 71.90 0.1K
14:31 71.82 71.82 71.81 71.81 0.1K
14:32 71.81 71.81 71.81 71.81 0.0K
14:33 71.94 71.94 71.94 71.94 0.1K
14:34 71.81 72.01 71.81 72.01 0.1K
14:35 72.03 72.03 72.03 72.03 0.0K
14:38 71.85 71.85 71.85 71.85 5.0K
14:39 71.80 71.80 71.80 71.80 0.9K
14:40 71.71 71.71 71.71 71.71 0.2K
14:41 71.80 71.81 71.74 71.81 2.2K
14:42 71.84 71.84 71.84 71.84 0.0K
14:43 71.70 71.70 71.64 71.64 5.2K
14:44 71.69 71.69 71.69 71.69 0.0K
14:45 71.69 71.69 71.69 71.69 0.0K
14:46 71.69 71.69 71.69 71.69 0.0K
14:47 71.70 71.74 71.70 71.74 6.4K
14:48 71.65 71.65 71.55 71.55 1.1K
14:49 71.45 71.45 71.45 71.45 3.6K
14:50 71.45 71.50 71.45 71.50 0.7K
14:51 71.50 71.50 71.50 71.50 0.2K
14:52 71.46 71.46 71.46 71.46 0.0K
14:53 71.46 71.46 71.46 71.46 0.0K
14:54 71.50 71.52 71.50 71.52 8.9K
14:55 71.62 71.62 71.50 71.50 0.2K
14:56 71.50 71.50 71.50 71.50 0.5K
14:57 71.45 71.45 71.45 71.45 3.2K
14:58 71.38 71.39 71.38 71.39 0.3K
14:59 71.40 71.40 71.35 71.35 0.1K
15:00 71.40 71.40 71.20 71.20 2.8K
15:01 71.20 71.34 71.20 71.34 0.8K
15:02 71.30 71.30 71.26 71.26 0.1K
15:03 71.30 71.30 71.26 71.26 1.8K
15:04 71.26 71.26 71.26 71.26 0.0K
15:05 71.26 71.26 71.22 71.26 0.4K
15:06 71.26 71.26 71.25 71.25 0.4K
15:07 71.28 71.29 71.21 71.29 8.7K
15:08 71.29 71.29 71.28 71.28 0.2K
15:09 71.24 71.25 71.21 71.25 0.1K
15:10 71.27 71.37 71.27 71.37 0.3K
15:11 71.28 71.33 71.23 71.33 0.7K
15:12 71.26 71.26 71.26 71.26 0.0K
15:13 71.27 71.27 71.15 71.15 4.1K
15:14 71.17 71.17 71.14 71.14 0.1K
15:15 71.16 71.16 71.13 71.14 0.1K
15:16 71.15 71.23 71.15 71.23 0.7K
15:17 71.23 71.24 71.22 71.22 0.0K
15:18 71.24 71.75 71.24 71.58 1.3K
15:19 71.53 71.82 71.41 71.41 1.3K
15:20 71.74 71.77 71.41 71.77 0.4K
15:21 71.74 71.74 71.46 71.57 1.2K
15:22 71.46 71.46 71.24 71.24 2.4K
15:23 71.24 71.24 71.20 71.20 0.1K
15:24 71.20 71.24 71.15 71.24 2.0K
15:25 71.73 71.73 71.64 71.64 0.5K
15:26 71.64 71.64 71.40 71.40 0.2K
15:27 71.56 71.57 71.56 71.57 0.6K
15:28 71.40 71.66 71.40 71.40 0.8K
15:29 71.40 71.64 71.11 71.29 3.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし