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 75.67 75.67 75.67 75.67 0.6K
09:15 76.68 76.95 76.58 76.58 5.6K
09:16 76.77 76.77 76.68 76.68 0.4K
09:17 76.64 76.64 76.33 76.41 5.1K
09:18 76.41 76.41 76.27 76.27 0.3K
09:19 76.28 76.33 76.28 76.28 1.6K
09:20 76.20 76.20 76.20 76.20 2.7K
09:21 76.20 76.20 75.72 75.72 5.9K
09:22 75.88 75.93 75.87 75.87 0.5K
09:23 75.95 76.03 75.73 75.73 2.5K
09:24 75.88 75.89 75.88 75.89 0.4K
09:25 75.80 75.94 75.80 75.94 1.5K
09:26 75.82 75.82 75.82 75.82 0.0K
09:27 75.95 75.95 75.95 75.95 0.2K
09:28 75.88 75.98 75.88 75.98 0.3K
09:29 76.00 76.00 75.98 75.98 1.7K
09:30 75.86 76.20 75.86 76.20 6.0K
09:31 76.18 76.30 76.18 76.30 0.6K
09:32 76.36 76.36 76.36 76.36 0.7K
09:33 76.22 76.22 76.00 76.15 7.4K
09:34 76.13 76.13 75.87 75.87 0.6K
09:35 75.87 75.87 75.87 75.87 0.1K
09:36 75.96 75.97 75.96 75.97 0.2K
09:37 76.00 76.02 75.92 75.93 0.5K
09:38 76.05 76.06 76.05 76.06 1.0K
09:39 75.97 76.00 75.97 76.00 1.4K
09:40 76.00 76.15 76.00 76.15 2.0K
09:41 76.14 76.15 76.14 76.15 5.4K
09:42 76.23 76.27 76.23 76.27 0.7K
09:44 76.15 76.15 76.09 76.15 0.2K
09:46 76.11 76.11 76.03 76.03 0.2K
09:47 76.10 76.23 76.10 76.23 1.7K
09:48 76.15 76.15 76.15 76.15 0.5K
09:49 76.22 76.22 76.22 76.22 5.3K
09:50 76.20 76.20 76.20 76.20 0.0K
09:51 76.19 76.19 76.10 76.10 0.2K
09:53 76.09 76.09 76.09 76.09 1.6K
09:55 76.09 76.09 76.09 76.09 0.1K
09:56 76.09 76.19 76.09 76.19 0.0K
09:58 76.21 76.40 76.21 76.40 1.7K
09:59 76.45 76.48 76.42 76.42 0.1K
10:00 76.21 76.21 76.21 76.21 2.0K
10:01 76.26 76.26 76.26 76.26 0.0K
10:02 76.23 76.30 76.23 76.30 1.0K
10:03 76.32 76.32 76.25 76.30 2.0K
10:04 76.30 76.30 76.30 76.30 0.1K
10:06 76.30 76.30 76.11 76.11 0.4K
10:08 76.06 76.06 76.06 76.06 0.4K
10:09 76.11 76.11 76.10 76.10 0.0K
10:10 76.00 76.00 75.90 75.90 5.4K
10:11 75.90 75.92 75.90 75.92 1.5K
10:12 75.90 75.90 75.83 75.83 1.1K
10:14 75.75 75.75 75.75 75.75 0.9K
10:15 75.72 75.72 75.70 75.70 0.2K
10:16 75.67 75.67 75.67 75.67 0.3K
10:18 75.67 75.67 75.67 75.67 0.1K
10:19 75.67 75.67 75.61 75.61 0.0K
10:20 75.61 75.61 75.61 75.61 0.5K
10:21 75.60 75.61 75.60 75.61 1.0K
10:22 75.60 75.60 75.55 75.55 1.4K
10:23 75.63 75.75 75.63 75.75 0.5K
10:24 75.75 75.75 75.75 75.75 0.0K
10:25 75.74 75.74 75.63 75.63 0.1K
10:26 75.73 75.73 75.73 75.73 0.0K
10:27 75.74 75.74 75.73 75.73 0.0K
10:28 75.70 75.70 75.57 75.57 0.6K
10:29 75.60 75.60 75.60 75.60 0.2K
10:30 75.63 75.63 75.63 75.63 0.5K
10:32 75.69 75.69 75.59 75.59 0.3K
10:33 75.55 75.57 75.55 75.57 1.1K
10:35 75.57 75.57 75.55 75.55 0.4K
10:36 75.57 75.57 75.57 75.57 0.1K
10:37 75.55 75.56 75.55 75.56 0.8K
10:39 75.56 75.56 75.56 75.56 0.0K
10:40 75.56 75.56 75.56 75.56 0.1K
10:41 75.56 75.56 75.56 75.56 0.1K
10:44 75.56 75.56 75.56 75.56 0.0K
10:45 75.56 75.56 75.56 75.56 0.0K
10:46 75.56 75.57 75.56 75.57 1.0K
10:47 75.75 75.75 75.75 75.75 2.8K
10:48 75.70 75.70 75.66 75.66 4.4K
10:49 75.66 75.66 75.63 75.63 0.0K
10:51 75.63 75.63 75.63 75.63 0.0K
10:52 75.73 75.76 75.73 75.76 1.0K
10:53 75.76 75.76 75.76 75.76 0.0K
10:54 75.74 75.75 75.74 75.75 0.0K
10:55 75.67 76.01 75.67 76.00 6.6K
10:56 76.00 76.05 76.00 76.05 2.3K
10:57 76.04 76.04 76.04 76.04 0.0K
10:58 76.00 76.00 76.00 76.00 0.2K
10:59 76.03 76.03 76.02 76.02 1.5K
11:00 75.98 75.98 75.98 75.98 0.0K
11:01 75.98 75.98 75.98 75.98 0.7K
11:02 75.98 75.98 75.98 75.98 0.0K
11:04 75.90 75.90 75.82 75.83 0.3K
11:05 75.91 75.91 75.91 75.91 0.0K
11:06 75.89 75.89 75.89 75.89 0.1K
11:07 75.80 75.80 75.76 75.76 0.2K
11:08 75.70 75.70 75.70 75.70 0.8K
11:09 75.68 75.68 75.68 75.68 0.1K
11:10 75.65 75.65 75.65 75.65 0.8K
11:12 75.66 75.66 75.66 75.66 0.6K
11:14 75.75 75.90 75.75 75.90 1.6K
11:15 75.87 75.87 75.75 75.75 0.1K
11:16 75.82 75.82 75.75 75.75 0.4K
11:17 75.75 75.75 75.75 75.75 0.1K
11:18 75.74 75.74 75.74 75.74 0.1K
11:19 75.70 75.70 75.70 75.70 0.0K
11:20 75.74 75.74 75.74 75.74 0.2K
11:22 75.72 75.72 75.70 75.70 0.1K
11:23 75.70 75.70 75.65 75.65 0.2K
11:24 75.68 75.68 75.68 75.68 0.1K
11:25 75.65 75.68 75.65 75.68 0.2K
11:26 75.68 75.68 75.68 75.68 0.0K
11:27 75.68 75.68 75.65 75.65 0.1K
11:28 75.68 75.68 75.68 75.68 0.0K
11:29 75.68 75.68 75.68 75.68 0.1K
11:30 75.68 75.80 75.68 75.80 0.9K
11:31 75.80 75.80 75.80 75.80 0.0K
11:33 75.70 75.80 75.70 75.80 0.2K
11:35 75.84 75.84 75.71 75.84 0.9K
11:37 75.72 75.72 75.72 75.72 0.0K
11:39 75.67 75.76 75.67 75.76 0.4K
11:41 75.66 75.66 75.65 75.65 0.2K
11:42 75.60 75.65 75.60 75.65 1.6K
11:44 75.65 75.65 75.65 75.65 0.4K
11:45 75.36 75.47 75.26 75.33 13.2K
11:46 75.42 75.42 75.32 75.32 0.0K
11:47 75.27 75.36 75.27 75.36 0.2K
11:48 75.28 75.33 75.27 75.33 0.3K
11:49 75.33 75.33 75.33 75.33 0.0K
11:50 75.29 75.29 75.29 75.29 0.2K
11:51 75.36 75.40 75.36 75.40 0.8K
11:52 75.44 75.44 75.44 75.44 2.5K
11:53 75.49 75.50 75.49 75.50 0.0K
11:55 75.49 75.49 75.44 75.44 1.1K
11:57 75.44 75.44 75.44 75.44 0.4K
11:58 75.40 75.40 75.40 75.40 0.1K
11:59 75.40 75.40 75.40 75.40 0.0K
12:00 75.40 75.41 75.40 75.41 0.1K
12:01 75.40 75.40 75.40 75.40 0.0K
12:02 75.40 75.40 75.40 75.40 0.0K
12:04 75.40 75.40 75.40 75.40 0.0K
12:06 75.41 75.41 75.41 75.41 0.2K
12:07 75.40 75.41 75.40 75.41 0.7K
12:10 75.44 75.44 75.44 75.44 0.1K
12:11 75.50 75.53 75.50 75.53 0.7K
12:12 75.56 75.56 75.56 75.56 0.0K
12:13 75.45 75.45 75.45 75.45 2.4K
12:15 75.46 75.46 75.46 75.46 0.0K
12:16 75.40 75.40 75.40 75.40 0.1K
12:19 75.38 75.38 75.37 75.37 0.0K
12:21 75.38 75.38 75.38 75.38 0.5K
12:23 75.40 75.40 75.40 75.40 0.1K
12:26 75.54 75.54 75.54 75.54 1.0K
12:27 75.51 75.51 75.51 75.51 0.1K
12:28 75.40 75.40 75.40 75.40 1.0K
12:29 75.41 75.41 75.41 75.41 0.0K
12:30 75.37 75.37 75.37 75.37 0.2K
12:31 75.39 75.39 75.39 75.39 0.5K
12:34 75.40 75.40 75.38 75.38 0.0K
12:36 75.35 75.35 75.35 75.35 2.8K
12:37 75.30 75.30 75.30 75.30 0.7K
12:38 75.31 75.31 75.31 75.31 0.0K
12:40 75.35 75.35 75.35 75.35 0.0K
12:41 75.35 75.35 75.35 75.35 0.5K
12:42 75.35 75.35 75.35 75.35 0.2K
12:43 75.40 75.40 75.40 75.40 0.0K
12:44 75.35 75.39 75.35 75.39 0.4K
12:45 75.39 75.39 75.33 75.33 0.6K
12:46 75.38 75.38 75.37 75.37 6.1K
12:47 75.52 75.52 75.52 75.52 2.1K
12:48 75.31 75.31 75.31 75.31 0.5K
12:49 75.37 75.37 75.37 75.37 0.0K
12:51 75.39 75.39 75.39 75.39 0.1K
12:52 75.40 75.45 75.40 75.45 4.1K
12:53 75.45 75.51 75.45 75.51 0.7K
12:54 75.50 75.50 75.43 75.43 0.0K
12:55 75.50 75.50 75.50 75.50 0.1K
12:58 75.50 75.50 75.50 75.50 0.2K
12:59 75.55 75.55 75.50 75.50 2.0K
13:01 75.45 75.45 75.45 75.45 0.0K
13:02 75.46 75.46 75.46 75.46 0.2K
13:07 75.44 75.44 75.44 75.44 0.7K
13:12 75.53 75.53 75.53 75.53 0.0K
13:13 75.53 75.53 75.53 75.53 0.4K
13:14 75.59 75.59 75.59 75.59 1.0K
13:15 75.58 75.59 75.58 75.59 5.5K
13:16 75.67 75.67 75.67 75.67 0.1K
13:17 75.81 75.81 75.81 75.81 0.4K
13:18 75.71 75.79 75.69 75.69 0.2K
13:21 75.72 75.72 75.72 75.72 0.1K
13:22 75.56 75.56 75.56 75.56 0.5K
13:23 75.57 75.57 75.57 75.57 0.0K
13:24 75.56 75.56 75.56 75.56 0.0K
13:26 75.56 75.56 75.56 75.56 1.7K
13:28 75.59 75.59 75.59 75.59 0.0K
13:29 75.59 75.68 75.59 75.68 0.2K
13:30 75.68 75.68 75.68 75.68 0.4K
13:32 75.52 75.62 75.52 75.56 0.7K
13:33 75.68 75.68 75.57 75.57 0.0K
13:34 75.68 75.68 75.68 75.68 0.0K
13:36 75.64 75.68 75.64 75.68 0.4K
13:37 75.78 75.88 75.74 75.88 0.1K
13:38 75.90 75.90 75.90 75.90 0.0K
13:39 75.50 75.50 75.50 75.50 5.3K
13:40 75.79 75.79 75.69 75.69 0.3K
13:43 75.69 75.69 75.69 75.69 0.1K
13:44 75.71 75.73 75.71 75.73 0.1K
13:45 75.73 75.73 75.73 75.73 0.4K
13:47 75.81 75.81 75.72 75.72 0.0K
13:48 75.79 75.79 75.79 75.79 0.1K
13:50 75.71 75.71 75.71 75.71 0.0K
13:52 75.66 75.66 75.66 75.66 0.0K
13:53 75.63 75.63 75.61 75.63 0.5K
13:54 75.67 75.67 75.63 75.63 0.1K
13:55 75.64 75.64 75.64 75.64 0.0K
13:56 75.84 76.15 75.84 76.15 10.4K
13:57 76.03 76.10 76.03 76.10 0.5K
13:59 76.01 76.03 76.01 76.03 0.2K
14:00 76.00 76.06 75.98 75.98 0.2K
14:01 75.96 75.96 75.86 75.86 0.2K
14:03 75.86 75.86 75.86 75.86 0.0K
14:04 75.87 75.87 75.86 75.86 0.1K
14:05 75.87 75.87 75.87 75.87 0.0K
14:06 75.87 75.87 75.87 75.87 0.1K
14:07 75.87 75.87 75.87 75.87 0.0K
14:08 75.86 75.86 75.80 75.80 1.1K
14:09 75.79 75.79 75.78 75.78 0.0K
14:10 75.77 75.77 75.77 75.77 0.0K
14:11 76.05 76.05 76.00 76.00 8.2K
14:15 75.98 75.98 75.98 75.98 0.0K
14:16 75.97 75.97 75.97 75.97 0.1K
14:17 75.88 75.88 75.88 75.88 0.0K
14:19 75.88 75.88 75.88 75.88 0.0K
14:20 75.92 75.92 75.92 75.92 0.4K
14:21 76.06 76.06 76.06 76.06 0.1K
14:24 76.09 76.09 76.06 76.06 0.5K
14:26 75.89 75.89 75.89 75.89 0.1K
14:28 76.02 76.10 76.02 76.10 1.3K
14:29 76.01 76.11 76.01 76.01 0.1K
14:31 76.57 76.57 76.57 76.57 15.9K
14:32 76.36 76.36 76.36 76.36 0.0K
14:33 76.56 76.56 76.56 76.56 0.1K
14:34 76.53 76.53 76.53 76.53 0.9K
14:35 76.43 76.45 76.43 76.45 0.0K
14:36 76.35 76.35 76.25 76.35 0.3K
14:37 76.23 76.23 76.20 76.20 0.2K
14:40 76.19 76.19 76.16 76.16 0.8K
14:41 76.20 76.20 76.20 76.20 0.4K
14:42 76.17 76.17 76.11 76.11 3.0K
14:43 76.10 76.21 76.10 76.21 0.3K
14:44 76.11 76.11 76.10 76.10 0.1K
14:45 76.10 76.23 76.10 76.23 0.9K
14:46 76.20 76.20 76.20 76.20 0.2K
14:47 76.09 76.18 76.03 76.03 0.7K
14:49 76.05 76.05 76.05 76.05 0.1K
14:50 76.25 76.25 76.25 76.25 10.0K
14:51 76.28 76.28 76.28 76.28 0.4K
14:52 76.46 76.46 76.46 76.46 0.3K
14:53 76.33 76.33 76.33 76.33 0.0K
14:55 76.42 76.42 76.42 76.42 0.0K
14:56 76.33 76.42 76.33 76.42 0.0K
14:57 76.33 76.33 76.33 76.33 0.2K
14:59 76.33 76.33 76.20 76.25 3.5K
15:00 76.24 76.24 76.24 76.24 0.0K
15:01 76.19 76.22 76.19 76.22 0.9K
15:02 76.18 76.18 76.05 76.05 0.2K
15:05 76.11 76.11 76.07 76.07 0.4K
15:06 76.01 76.20 76.01 76.20 2.6K
15:07 76.19 76.19 76.15 76.18 0.1K
15:08 76.17 76.22 76.14 76.15 0.1K
15:09 76.15 76.20 76.12 76.12 0.1K
15:10 76.09 76.10 76.09 76.09 0.2K
15:11 76.09 76.18 76.07 76.07 1.7K
15:12 76.06 76.09 76.01 76.05 2.2K
15:13 76.04 76.04 76.04 76.04 0.1K
15:14 76.05 76.05 76.03 76.03 0.1K
15:15 76.05 76.05 76.05 76.05 1.5K
15:16 76.07 76.19 76.07 76.19 0.6K
15:17 76.10 76.20 76.06 76.06 1.0K
15:18 76.07 76.17 76.07 76.17 0.3K
15:19 76.17 76.17 76.17 76.17 0.0K
15:20 76.19 76.19 75.82 75.82 7.4K
15:21 75.96 75.98 75.89 75.89 0.7K
15:22 76.02 76.02 75.94 75.94 1.0K
15:23 75.94 76.09 75.94 76.09 0.8K
15:24 76.13 76.15 76.13 76.15 1.0K
15:25 76.23 76.23 76.16 76.23 0.9K
15:26 76.23 76.27 76.15 76.15 2.1K
15:27 76.21 76.26 76.21 76.26 1.9K
15:28 76.21 76.35 76.21 76.35 1.5K
15:29 76.34 76.35 76.11 76.11 1.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし