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 76.19 76.19 76.19 76.19 1.7K
09:15 76.20 76.20 76.00 76.01 1.6K
09:16 75.90 75.91 75.80 75.91 0.7K
09:17 75.85 75.85 75.62 75.73 7.6K
09:18 75.87 75.87 75.83 75.87 1.3K
09:19 75.88 75.88 75.60 75.60 1.5K
09:20 75.60 75.60 75.34 75.55 7.8K
09:21 75.55 75.56 75.45 75.45 0.1K
09:22 75.45 75.62 75.45 75.62 0.8K
09:23 75.46 75.59 75.46 75.59 1.8K
09:24 75.45 75.45 75.41 75.41 0.4K
09:25 75.41 75.41 75.35 75.41 1.3K
09:26 75.41 75.48 75.41 75.43 2.5K
09:27 75.58 75.60 75.58 75.60 0.2K
09:28 75.59 75.59 75.55 75.55 0.5K
09:29 75.56 75.58 75.56 75.58 0.4K
09:30 75.59 75.69 75.59 75.69 0.1K
09:32 75.65 75.69 75.65 75.67 2.7K
09:33 75.67 75.67 75.65 75.65 0.0K
09:34 75.65 75.65 75.64 75.65 0.3K
09:35 75.65 75.65 75.65 75.65 0.2K
09:37 75.56 75.56 75.47 75.48 0.5K
09:38 75.58 75.58 75.58 75.58 0.0K
09:39 75.58 75.63 75.58 75.63 0.7K
09:40 75.63 75.63 75.63 75.63 0.0K
09:41 75.43 75.43 75.43 75.43 4.0K
09:42 75.44 75.44 75.44 75.44 0.0K
09:43 75.53 75.53 75.25 75.25 2.9K
09:44 75.25 75.33 75.25 75.33 0.6K
09:45 75.36 75.38 75.36 75.38 0.2K
09:46 75.33 75.40 75.33 75.40 1.9K
09:47 75.40 75.40 75.40 75.40 0.1K
09:48 75.40 75.40 75.33 75.33 6.3K
09:49 75.33 75.42 75.25 75.25 3.1K
09:50 75.42 75.46 75.31 75.31 5.0K
09:51 75.53 75.53 75.53 75.53 0.5K
09:52 75.53 75.53 75.53 75.53 0.0K
09:53 75.53 75.55 75.53 75.55 1.2K
09:54 75.49 75.49 75.49 75.49 0.1K
09:55 75.34 75.34 75.34 75.34 0.1K
09:56 75.40 75.40 75.34 75.34 0.1K
09:57 75.26 75.34 75.26 75.34 1.4K
09:58 75.34 75.34 75.25 75.25 1.1K
09:59 75.34 75.34 75.31 75.31 0.0K
10:00 75.29 75.55 75.29 75.55 4.6K
10:01 75.33 75.33 75.33 75.33 0.1K
10:02 75.45 75.47 75.45 75.47 0.0K
10:03 75.38 75.38 75.38 75.38 0.0K
10:04 75.38 75.38 75.38 75.38 0.1K
10:05 75.27 75.27 75.26 75.26 0.0K
10:06 75.35 75.35 75.35 75.35 0.0K
10:07 75.35 75.35 75.35 75.35 2.0K
10:08 75.35 75.35 75.35 75.35 0.0K
10:09 75.37 75.37 75.22 75.25 4.8K
10:10 75.26 75.26 75.03 75.03 4.6K
10:11 75.03 75.21 75.03 75.21 0.2K
10:12 75.14 75.14 75.03 75.03 1.7K
10:14 75.08 75.17 75.04 75.17 0.5K
10:15 75.17 75.17 75.10 75.10 0.8K
10:16 75.03 75.19 75.03 75.19 11.1K
10:17 75.19 75.19 75.19 75.19 0.3K
10:18 75.21 75.21 75.18 75.19 2.5K
10:20 75.16 75.16 75.16 75.16 0.0K
10:21 75.03 75.09 75.03 75.09 3.9K
10:22 75.08 75.08 75.00 75.00 0.2K
10:23 75.00 75.00 75.00 75.00 0.6K
10:24 75.05 75.05 74.91 74.91 7.1K
10:25 74.98 75.05 74.98 75.05 0.7K
10:27 75.05 75.05 75.05 75.05 0.5K
10:29 75.05 75.07 75.00 75.00 0.5K
10:30 75.03 75.04 75.03 75.04 1.1K
10:31 75.04 75.04 75.04 75.04 0.0K
10:32 75.06 75.06 75.03 75.03 0.1K
10:33 75.06 75.06 75.03 75.03 0.4K
10:34 74.96 74.96 74.85 74.85 5.8K
10:35 74.84 75.03 74.84 75.03 2.8K
10:38 74.95 74.95 74.95 74.95 0.1K
10:40 74.96 75.04 74.96 75.04 3.1K
10:41 75.01 75.01 75.01 75.01 0.1K
10:42 74.98 74.98 74.98 74.98 0.0K
10:43 74.92 74.92 74.92 74.92 0.1K
10:44 74.96 75.04 74.96 75.04 1.4K
10:45 74.90 74.94 74.90 74.94 0.2K
10:46 74.88 74.88 74.88 74.88 0.2K
10:47 75.00 75.01 75.00 75.01 1.3K
10:48 74.89 74.89 74.89 74.89 0.1K
10:49 74.95 74.95 74.95 74.95 0.1K
10:50 74.95 74.95 74.90 74.93 2.5K
10:51 74.88 74.96 74.88 74.96 0.8K
10:52 74.97 75.03 74.97 75.03 2.1K
10:53 74.99 74.99 74.99 74.99 0.0K
10:54 74.88 74.98 74.88 74.98 1.9K
10:55 75.04 75.04 74.98 74.98 0.4K
10:56 74.90 74.95 74.90 74.95 0.3K
10:57 74.88 74.88 74.88 74.88 2.2K
10:58 74.90 74.90 74.90 74.90 0.0K
10:59 74.84 74.84 74.84 74.84 0.2K
11:01 74.76 74.80 74.76 74.80 0.9K
11:02 74.84 74.86 74.84 74.86 0.3K
11:03 74.87 74.87 74.82 74.82 0.1K
11:04 74.88 74.89 74.82 74.89 0.4K
11:05 74.87 74.87 74.87 74.87 0.0K
11:07 74.91 74.99 74.91 74.97 0.6K
11:09 74.96 74.96 74.96 74.96 0.0K
11:10 74.90 74.90 74.90 74.90 0.0K
11:11 74.90 74.99 74.90 74.99 0.9K
11:12 74.95 74.95 74.95 74.95 1.3K
11:13 74.96 74.96 74.96 74.96 0.1K
11:14 74.96 75.00 74.96 75.00 0.4K
11:15 74.90 74.90 74.90 74.90 0.0K
11:16 74.95 74.95 74.90 74.90 0.2K
11:18 74.94 74.95 74.94 74.95 0.1K
11:19 74.91 74.91 74.91 74.91 0.1K
11:20 74.95 74.95 74.95 74.95 0.1K
11:21 74.94 74.95 74.94 74.95 0.0K
11:22 74.95 74.95 74.95 74.95 0.0K
11:23 74.95 74.99 74.95 74.99 1.5K
11:24 74.98 74.99 74.98 74.99 0.0K
11:25 74.98 74.98 74.98 74.98 0.1K
11:26 74.98 74.98 74.97 74.97 0.0K
11:27 74.95 74.95 74.95 74.95 0.0K
11:28 74.90 74.95 74.90 74.95 0.1K
11:29 74.85 74.95 74.85 74.95 1.6K
11:30 74.90 74.94 74.90 74.90 3.6K
11:31 74.93 74.93 74.92 74.92 0.0K
11:33 74.84 74.84 74.84 74.84 0.1K
11:34 74.91 74.91 74.91 74.91 0.0K
11:35 74.88 74.94 74.88 74.92 5.2K
11:36 74.80 74.87 74.76 74.76 1.4K
11:37 74.80 74.80 74.80 74.80 0.1K
11:38 74.93 74.97 74.92 74.92 1.1K
11:39 74.92 74.94 74.92 74.94 0.0K
11:41 74.87 74.91 74.87 74.91 0.0K
11:43 74.90 74.90 74.90 74.90 0.0K
11:44 74.90 74.90 74.81 74.81 0.4K
11:45 74.86 74.86 74.86 74.86 0.0K
11:46 74.86 74.87 74.86 74.87 0.1K
11:47 74.87 74.87 74.87 74.87 0.0K
11:48 74.80 74.85 74.80 74.85 0.3K
11:49 74.84 74.85 74.84 74.85 0.0K
11:50 74.89 74.89 74.89 74.89 0.1K
11:51 74.89 74.89 74.85 74.85 0.1K
11:52 74.94 74.94 74.94 74.94 0.0K
11:53 74.95 74.95 74.95 74.95 1.0K
11:54 74.93 74.93 74.93 74.93 1.2K
11:56 74.92 74.92 74.92 74.92 0.0K
11:57 74.83 74.83 74.83 74.83 0.9K
11:58 74.83 74.93 74.83 74.93 0.1K
11:59 74.91 74.91 74.91 74.91 0.0K
12:00 74.83 74.83 74.83 74.83 0.0K
12:01 74.83 74.83 74.83 74.83 0.0K
12:02 74.89 74.89 74.89 74.89 0.1K
12:03 74.89 74.89 74.89 74.89 0.1K
12:04 74.89 74.89 74.89 74.89 0.0K
12:05 74.83 74.87 74.81 74.81 0.8K
12:06 74.81 74.81 74.81 74.81 0.1K
12:07 74.80 74.89 74.80 74.89 2.2K
12:08 74.89 74.89 74.89 74.89 0.0K
12:09 74.89 74.89 74.89 74.89 0.0K
12:10 74.83 74.90 74.81 74.81 0.2K
12:11 74.88 74.88 74.88 74.88 0.0K
12:12 74.88 74.88 74.88 74.88 0.0K
12:13 74.88 74.91 74.88 74.90 0.8K
12:14 74.90 74.90 74.90 74.90 0.0K
12:15 74.95 74.95 74.95 74.95 0.8K
12:16 74.95 74.95 74.95 74.95 0.0K
12:17 74.90 74.90 74.90 74.90 0.6K
12:18 75.00 75.00 75.00 75.00 0.6K
12:20 74.97 74.97 74.97 74.97 0.0K
12:21 75.04 75.04 74.97 74.97 1.3K
12:23 74.96 75.04 74.96 75.04 0.2K
12:24 75.04 75.04 75.04 75.04 0.0K
12:25 74.96 74.96 74.96 74.96 0.1K
12:26 75.02 75.02 75.02 75.02 0.1K
12:29 74.98 74.98 74.98 74.98 0.1K
12:31 74.97 74.97 74.95 74.95 0.2K
12:33 75.00 75.00 75.00 75.00 0.3K
12:34 75.04 75.04 75.04 75.04 0.3K
12:35 75.07 75.10 75.07 75.09 0.3K
12:37 75.07 75.07 75.07 75.07 2.0K
12:38 75.04 75.04 74.95 74.95 0.3K
12:39 74.92 74.92 74.92 74.92 3.0K
12:41 74.94 74.94 74.94 74.94 0.1K
12:42 74.86 74.86 74.86 74.86 0.0K
12:46 74.86 74.86 74.86 74.86 0.0K
12:47 74.89 75.04 74.81 74.81 4.4K
12:49 74.83 74.86 74.83 74.86 0.1K
12:50 74.86 74.94 74.86 74.94 0.2K
12:51 74.83 74.92 74.83 74.92 0.1K
12:52 74.98 74.98 74.98 74.98 0.1K
12:54 74.92 74.92 74.92 74.92 0.0K
12:55 74.92 74.92 74.92 74.92 0.0K
12:56 74.92 74.92 74.92 74.92 0.1K
12:57 74.92 74.92 74.92 74.92 0.0K
12:58 74.92 74.92 74.92 74.92 0.0K
13:01 74.92 74.92 74.92 74.92 0.0K
13:03 74.92 74.92 74.92 74.92 0.0K
13:04 74.93 74.93 74.93 74.93 0.1K
13:05 74.93 74.96 74.93 74.96 2.5K
13:06 74.96 74.96 74.96 74.96 0.0K
13:07 74.97 74.97 74.97 74.97 0.1K
13:09 74.97 74.97 74.97 74.97 0.1K
13:10 74.97 74.97 74.97 74.97 0.0K
13:11 74.97 74.97 74.90 74.90 5.4K
13:12 74.87 74.87 74.81 74.81 0.0K
13:13 74.82 74.83 74.82 74.83 0.1K
13:16 74.91 74.91 74.91 74.91 0.1K
13:18 74.86 74.86 74.86 74.86 0.0K
13:19 74.81 74.92 74.81 74.92 1.7K
13:20 74.90 74.90 74.86 74.86 0.1K
13:21 74.91 74.91 74.91 74.91 0.0K
13:22 74.87 74.87 74.87 74.87 0.0K
13:23 74.81 74.81 74.81 74.81 0.0K
13:24 74.81 74.81 74.81 74.81 0.1K
13:25 74.84 74.84 74.84 74.84 0.0K
13:27 74.84 74.84 74.84 74.84 0.0K
13:28 74.84 74.84 74.84 74.84 0.1K
13:29 74.88 74.88 74.81 74.81 0.4K
13:30 74.88 74.88 74.88 74.88 0.2K
13:31 74.87 74.87 74.87 74.87 0.0K
13:32 74.87 74.87 74.87 74.87 0.0K
13:34 74.82 74.82 74.82 74.82 0.0K
13:36 74.87 74.87 74.87 74.87 0.0K
13:37 74.87 74.87 74.87 74.87 0.1K
13:38 74.87 74.87 74.87 74.87 0.0K
13:40 74.89 74.89 74.81 74.81 0.4K
13:41 74.88 74.88 74.88 74.88 0.0K
13:42 74.80 74.80 74.80 74.80 5.6K
13:43 74.81 74.81 74.81 74.81 0.0K
13:45 74.80 74.80 74.80 74.80 0.1K
13:46 74.80 74.80 74.80 74.80 0.6K
13:47 74.80 74.80 74.80 74.80 5.3K
13:48 74.80 74.80 74.80 74.80 0.0K
13:49 74.80 74.83 74.80 74.83 2.7K
13:50 74.82 74.82 74.82 74.82 0.1K
13:51 74.96 74.96 74.94 74.94 2.0K
13:53 74.85 74.87 74.85 74.85 0.2K
13:54 74.85 74.86 74.85 74.86 0.3K
13:55 74.88 74.91 74.88 74.90 0.7K
14:01 74.95 74.95 74.95 74.95 0.1K
14:02 74.95 74.95 74.95 74.95 0.0K
14:05 74.90 74.90 74.90 74.90 0.0K
14:07 74.94 74.94 74.94 74.94 0.1K
14:08 74.90 74.90 74.90 74.90 0.0K
14:09 74.94 74.97 74.90 74.90 1.2K
14:10 74.90 74.90 74.90 74.90 0.1K
14:11 74.90 74.94 74.90 74.90 0.1K
14:14 74.90 74.90 74.90 74.90 0.2K
14:15 74.94 74.95 74.94 74.95 0.1K
14:16 74.91 74.95 74.90 74.90 0.4K
14:17 74.90 74.90 74.90 74.90 0.0K
14:19 74.93 74.93 74.93 74.93 0.1K
14:20 74.93 74.93 74.93 74.93 0.1K
14:21 74.93 74.94 74.93 74.93 0.4K
14:22 74.93 74.93 74.90 74.90 0.3K
14:24 74.93 74.93 74.93 74.93 0.0K
14:25 74.90 74.90 74.90 74.90 0.0K
14:26 74.97 74.97 74.97 74.97 0.4K
14:27 74.87 74.95 74.87 74.95 0.3K
14:28 74.87 74.87 74.87 74.87 0.0K
14:29 74.93 74.93 74.93 74.93 0.1K
14:30 74.95 74.95 74.95 74.95 0.1K
14:31 74.97 74.97 74.87 74.87 0.5K
14:32 74.93 74.96 74.93 74.96 0.0K
14:33 75.00 75.00 75.00 75.00 1.6K
14:34 75.05 75.05 75.05 75.05 0.3K
14:35 74.89 74.90 74.89 74.90 1.8K
14:36 74.97 74.97 74.97 74.97 0.0K
14:37 74.97 74.97 74.91 74.97 0.7K
14:38 74.97 74.97 74.97 74.97 0.1K
14:40 74.90 74.90 74.90 74.90 0.3K
14:42 74.90 74.96 74.90 74.96 0.1K
14:43 74.90 74.90 74.90 74.90 0.1K
14:44 74.93 74.93 74.93 74.93 0.1K
14:45 74.96 74.96 74.96 74.96 0.1K
14:47 74.96 74.98 74.90 74.98 1.9K
14:49 74.91 74.91 74.91 74.91 0.2K
14:50 74.90 74.90 74.90 74.90 0.2K
14:52 74.98 74.98 74.98 74.98 0.1K
14:53 74.92 74.96 74.92 74.96 0.1K
14:54 74.95 74.95 74.95 74.95 0.1K
14:55 74.90 74.90 74.90 74.90 0.2K
14:57 74.90 74.90 74.90 74.90 1.2K
14:58 74.90 74.90 74.90 74.90 0.0K
14:59 74.90 74.90 74.90 74.90 0.1K
15:00 74.93 74.95 74.93 74.95 0.7K
15:01 74.93 74.93 74.93 74.93 0.1K
15:02 74.97 74.97 74.90 74.90 0.3K
15:04 74.96 74.96 74.90 74.90 0.3K
15:05 74.95 74.95 74.95 74.95 0.1K
15:06 75.05 75.05 75.00 75.00 6.5K
15:07 75.00 75.00 75.00 75.00 0.0K
15:08 75.00 75.00 75.00 75.00 0.4K
15:10 74.95 74.95 74.95 74.95 0.3K
15:11 74.99 74.99 74.95 74.95 1.1K
15:12 74.92 74.92 74.90 74.91 3.0K
15:13 74.91 74.92 74.91 74.92 0.7K
15:14 74.91 74.94 74.91 74.94 1.0K
15:15 74.90 74.94 74.90 74.94 2.4K
15:16 74.94 74.94 74.90 74.90 1.5K
15:17 74.90 74.90 74.89 74.89 3.5K
15:18 74.93 74.94 74.93 74.94 0.7K
15:19 74.90 74.90 74.90 74.90 0.2K
15:20 74.90 74.99 74.90 74.99 0.9K
15:21 75.00 75.00 74.99 74.99 1.5K
15:22 75.00 75.00 74.99 74.99 0.4K
15:23 75.00 75.07 75.00 75.07 3.6K
15:24 75.01 75.01 74.99 75.00 7.8K
15:25 74.99 75.00 74.99 74.99 1.7K
15:26 75.00 75.00 74.99 74.99 3.9K
15:27 75.05 75.05 75.03 75.03 0.0K
15:28 75.03 75.05 75.00 75.05 1.2K
15:29 75.00 75.05 74.97 74.97 3.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし