1801.T
Taisei Corporation
09:30:00
14785 ¥
0.0000 (%0.00)
Önceki Kapanış: 14855
Düşük₺14665
Yüksek₺15030
1801.T: Taisei Corporation Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.692,1281
KAPANIŞ 3.691,6281
En Düşük
DÜŞÜK 2.755
En Yüksek
YÜKSEK 4.645
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2020 | 4.495 | 4.495 | 4.430 | 4.480 |
| 07.01.2020 | 4.500 | 4.590 | 4.485 | 4.585 |
| 08.01.2020 | 4.515 | 4.520 | 4.420 | 4.480 |
| 09.01.2020 | 4.550 | 4.555 | 4.475 | 4.510 |
| 10.01.2020 | 4.555 | 4.570 | 4.480 | 4.500 |
| 14.01.2020 | 4.530 | 4.595 | 4.500 | 4.585 |
| 15.01.2020 | 4.570 | 4.575 | 4.500 | 4.510 |
| 16.01.2020 | 4.505 | 4.510 | 4.455 | 4.500 |
| 17.01.2020 | 4.520 | 4.585 | 4.515 | 4.560 |
| 20.01.2020 | 4.550 | 4.595 | 4.535 | 4.590 |
| 21.01.2020 | 4.605 | 4.645 | 4.580 | 4.600 |
| 22.01.2020 | 4.620 | 4.640 | 4.590 | 4.635 |
| 23.01.2020 | 4.600 | 4.605 | 4.550 | 4.560 |
| 24.01.2020 | 4.610 | 4.625 | 4.575 | 4.595 |
| 27.01.2020 | 4.525 | 4.545 | 4.480 | 4.490 |
| 28.01.2020 | 4.435 | 4.470 | 4.420 | 4.450 |
| 29.01.2020 | 4.405 | 4.425 | 4.315 | 4.420 |
| 30.01.2020 | 4.430 | 4.470 | 4.345 | 4.385 |
| 31.01.2020 | 4.420 | 4.465 | 4.380 | 4.410 |
| 03.02.2020 | 4.360 | 4.390 | 4.310 | 4.360 |
| 04.02.2020 | 4.340 | 4.435 | 4.315 | 4.430 |
| 05.02.2020 | 4.470 | 4.490 | 4.445 | 4.470 |
| 06.02.2020 | 4.500 | 4.595 | 4.480 | 4.575 |
| 07.02.2020 | 4.570 | 4.590 | 4.440 | 4.465 |
| 10.02.2020 | 4.410 | 4.435 | 4.385 | 4.400 |
| 12.02.2020 | 4.410 | 4.410 | 4.225 | 4.230 |
| 13.02.2020 | 4.225 | 4.260 | 4.200 | 4.255 |
| 14.02.2020 | 4.230 | 4.250 | 4.205 | 4.245 |
| 17.02.2020 | 4.195 | 4.195 | 4.135 | 4.150 |
| 18.02.2020 | 4.090 | 4.130 | 4.075 | 4.120 |
| 19.02.2020 | 4.100 | 4.120 | 4.055 | 4.085 |
| 20.02.2020 | 4.125 | 4.125 | 4.060 | 4.070 |
| 21.02.2020 | 4.005 | 4.065 | 3.990 | 4.010 |
| 25.02.2020 | 3.840 | 3.910 | 3.830 | 3.850 |
| 26.02.2020 | 3.800 | 3.900 | 3.795 | 3.890 |
| 27.02.2020 | 3.860 | 3.880 | 3.760 | 3.790 |
| 28.02.2020 | 3.690 | 3.710 | 3.625 | 3.695 |
| 02.03.2020 | 3.610 | 3.750 | 3.605 | 3.695 |
| 03.03.2020 | 3.740 | 3.755 | 3.630 | 3.630 |
| 04.03.2020 | 3.605 | 3.695 | 3.605 | 3.640 |
| 05.03.2020 | 3.685 | 3.695 | 3.620 | 3.630 |
| 06.03.2020 | 3.600 | 3.610 | 3.490 | 3.510 |
| 09.03.2020 | 3.370 | 3.425 | 3.285 | 3.320 |
| 10.03.2020 | 3.250 | 3.365 | 3.175 | 3.330 |
| 11.03.2020 | 3.330 | 3.405 | 3.295 | 3.330 |
| 12.03.2020 | 3.260 | 3.310 | 3.160 | 3.220 |
| 13.03.2020 | 2.968 | 3.165 | 2.904 | 3.050 |
| 16.03.2020 | 3.095 | 3.145 | 2.976 | 2.983 |
| 17.03.2020 | 2.890 | 3.005 | 2.817 | 2.930 |
| 18.03.2020 | 2.942 | 3.055 | 2.905 | 2.905 |
| 19.03.2020 | 2.919 | 3.010 | 2.887 | 2.900 |
| 23.03.2020 | 2.888 | 2.924 | 2.755 | 2.854 |
| 24.03.2020 | 2.913 | 2.974 | 2.854 | 2.942 |
| 25.03.2020 | 3.175 | 3.330 | 3.145 | 3.330 |
| 26.03.2020 | 3.200 | 3.240 | 3.080 | 3.180 |
| 27.03.2020 | 3.390 | 3.395 | 3.265 | 3.395 |
| 30.03.2020 | 3.260 | 3.360 | 3.110 | 3.355 |
| 31.03.2020 | 3.325 | 3.385 | 3.250 | 3.305 |
| 01.04.2020 | 3.265 | 3.345 | 3.140 | 3.175 |
| 02.04.2020 | 3.135 | 3.205 | 3.135 | 3.150 |
| 03.04.2020 | 3.115 | 3.165 | 3.050 | 3.090 |
| 06.04.2020 | 3.095 | 3.275 | 3.055 | 3.245 |
| 07.04.2020 | 3.315 | 3.405 | 3.210 | 3.305 |
| 08.04.2020 | 3.345 | 3.370 | 3.245 | 3.350 |
| 09.04.2020 | 3.350 | 3.385 | 3.315 | 3.360 |
| 10.04.2020 | 3.385 | 3.415 | 3.325 | 3.410 |
| 13.04.2020 | 3.360 | 3.380 | 3.260 | 3.265 |
| 14.04.2020 | 3.160 | 3.200 | 3.105 | 3.180 |
| 15.04.2020 | 3.190 | 3.245 | 3.145 | 3.225 |
| 16.04.2020 | 3.165 | 3.185 | 3.100 | 3.120 |
| 17.04.2020 | 3.095 | 3.180 | 3.065 | 3.150 |
| 20.04.2020 | 3.075 | 3.125 | 3.055 | 3.090 |
| 21.04.2020 | 3.050 | 3.145 | 3.020 | 3.130 |
| 22.04.2020 | 3.100 | 3.160 | 3.080 | 3.145 |
| 23.04.2020 | 3.160 | 3.250 | 3.160 | 3.245 |
| 24.04.2020 | 3.275 | 3.280 | 3.190 | 3.225 |
| 27.04.2020 | 3.260 | 3.300 | 3.235 | 3.300 |
| 28.04.2020 | 3.300 | 3.315 | 3.250 | 3.315 |
| 30.04.2020 | 3.385 | 3.420 | 3.355 | 3.385 |
| 01.05.2020 | 3.385 | 3.390 | 3.235 | 3.245 |
| 07.05.2020 | 3.270 | 3.380 | 3.250 | 3.360 |
| 08.05.2020 | 3.415 | 3.500 | 3.405 | 3.495 |
| 11.05.2020 | 3.470 | 3.540 | 3.420 | 3.535 |
| 12.05.2020 | 3.515 | 3.545 | 3.490 | 3.520 |
| 13.05.2020 | 3.495 | 3.660 | 3.400 | 3.475 |
| 14.05.2020 | 3.445 | 3.600 | 3.440 | 3.485 |
| 15.05.2020 | 3.560 | 3.595 | 3.450 | 3.530 |
| 18.05.2020 | 3.570 | 3.640 | 3.540 | 3.610 |
| 19.05.2020 | 3.680 | 3.700 | 3.635 | 3.675 |
| 20.05.2020 | 3.680 | 3.790 | 3.670 | 3.755 |
| 21.05.2020 | 3.745 | 3.755 | 3.680 | 3.685 |
| 22.05.2020 | 3.695 | 3.705 | 3.615 | 3.640 |
| 25.05.2020 | 3.685 | 3.710 | 3.590 | 3.620 |
| 26.05.2020 | 3.655 | 3.710 | 3.625 | 3.700 |
| 27.05.2020 | 3.695 | 3.760 | 3.680 | 3.715 |
| 28.05.2020 | 3.770 | 3.825 | 3.720 | 3.775 |
| 29.05.2020 | 3.715 | 3.795 | 3.710 | 3.740 |
| 01.06.2020 | 3.775 | 3.840 | 3.765 | 3.805 |
| 02.06.2020 | 3.830 | 3.865 | 3.815 | 3.835 |
| 03.06.2020 | 3.880 | 3.935 | 3.850 | 3.910 |
| 04.06.2020 | 3.950 | 3.980 | 3.845 | 3.910 |
| 05.06.2020 | 3.915 | 4.025 | 3.905 | 4.015 |
| 08.06.2020 | 4.110 | 4.160 | 4.065 | 4.160 |
| 09.06.2020 | 4.155 | 4.230 | 4.155 | 4.205 |
| 10.06.2020 | 4.135 | 4.155 | 4.015 | 4.045 |
| 11.06.2020 | 3.960 | 4.050 | 3.950 | 3.965 |
| 12.06.2020 | 3.870 | 3.940 | 3.815 | 3.915 |
| 15.06.2020 | 3.880 | 3.905 | 3.790 | 3.790 |
| 16.06.2020 | 3.840 | 3.965 | 3.810 | 3.935 |
| 17.06.2020 | 3.945 | 3.960 | 3.880 | 3.900 |
| 18.06.2020 | 3.875 | 3.955 | 3.855 | 3.925 |
| 19.06.2020 | 3.980 | 3.985 | 3.915 | 3.965 |
| 22.06.2020 | 3.935 | 3.965 | 3.915 | 3.925 |
| 23.06.2020 | 3.945 | 3.980 | 3.885 | 3.930 |
| 24.06.2020 | 3.940 | 3.965 | 3.905 | 3.950 |
| 25.06.2020 | 3.880 | 3.880 | 3.775 | 3.790 |
| 26.06.2020 | 3.855 | 3.930 | 3.835 | 3.900 |
| 29.06.2020 | 3.845 | 3.920 | 3.840 | 3.905 |
| 30.06.2020 | 3.980 | 3.985 | 3.920 | 3.920 |
| 01.07.2020 | 3.885 | 3.915 | 3.805 | 3.815 |
| 02.07.2020 | 3.845 | 3.905 | 3.825 | 3.860 |
| 03.07.2020 | 3.870 | 3.890 | 3.795 | 3.835 |
| 06.07.2020 | 3.845 | 3.910 | 3.830 | 3.905 |
| 07.07.2020 | 3.960 | 3.960 | 3.845 | 3.875 |
| 08.07.2020 | 3.855 | 3.895 | 3.840 | 3.840 |
| 09.07.2020 | 3.800 | 3.865 | 3.780 | 3.855 |
| 10.07.2020 | 3.840 | 3.850 | 3.780 | 3.780 |
| 13.07.2020 | 3.840 | 3.910 | 3.830 | 3.880 |
| 14.07.2020 | 3.855 | 3.910 | 3.850 | 3.870 |
| 15.07.2020 | 3.895 | 3.950 | 3.865 | 3.890 |
| 16.07.2020 | 3.905 | 3.970 | 3.885 | 3.895 |
| 17.07.2020 | 3.895 | 3.940 | 3.895 | 3.915 |
| 20.07.2020 | 3.925 | 3.925 | 3.870 | 3.875 |
| 21.07.2020 | 3.870 | 3.880 | 3.790 | 3.820 |
| 22.07.2020 | 3.825 | 3.875 | 3.820 | 3.840 |
| 27.07.2020 | 3.820 | 3.850 | 3.795 | 3.845 |
| 28.07.2020 | 3.835 | 3.855 | 3.820 | 3.835 |
| 29.07.2020 | 3.815 | 3.855 | 3.775 | 3.835 |
| 30.07.2020 | 3.845 | 3.860 | 3.820 | 3.835 |
| 31.07.2020 | 3.770 | 3.780 | 3.610 | 3.620 |
| 03.08.2020 | 3.605 | 3.650 | 3.555 | 3.580 |
| 04.08.2020 | 3.560 | 3.640 | 3.550 | 3.605 |
| 05.08.2020 | 3.600 | 3.660 | 3.470 | 3.500 |
| 06.08.2020 | 3.430 | 3.555 | 3.415 | 3.495 |
| 07.08.2020 | 3.425 | 3.475 | 3.390 | 3.400 |
| 11.08.2020 | 3.445 | 3.495 | 3.395 | 3.485 |
| 12.08.2020 | 3.510 | 3.555 | 3.490 | 3.535 |
| 13.08.2020 | 3.530 | 3.615 | 3.520 | 3.585 |
| 14.08.2020 | 3.600 | 3.610 | 3.530 | 3.545 |
| 17.08.2020 | 3.550 | 3.585 | 3.515 | 3.515 |
| 18.08.2020 | 3.520 | 3.550 | 3.495 | 3.535 |
| 19.08.2020 | 3.510 | 3.540 | 3.480 | 3.535 |
| 20.08.2020 | 3.495 | 3.545 | 3.485 | 3.505 |
| 21.08.2020 | 3.515 | 3.570 | 3.500 | 3.505 |
| 24.08.2020 | 3.495 | 3.520 | 3.460 | 3.495 |
| 25.08.2020 | 3.560 | 3.605 | 3.530 | 3.590 |
| 26.08.2020 | 3.585 | 3.595 | 3.545 | 3.580 |
| 27.08.2020 | 3.570 | 3.590 | 3.535 | 3.540 |
| 28.08.2020 | 3.585 | 3.660 | 3.530 | 3.565 |
| 31.08.2020 | 3.605 | 3.685 | 3.605 | 3.665 |
| 01.09.2020 | 3.665 | 3.675 | 3.625 | 3.650 |
| 02.09.2020 | 3.675 | 3.675 | 3.605 | 3.610 |
| 03.09.2020 | 3.680 | 3.685 | 3.640 | 3.645 |
| 04.09.2020 | 3.615 | 3.665 | 3.585 | 3.645 |
| 07.09.2020 | 3.645 | 3.650 | 3.590 | 3.595 |
| 08.09.2020 | 3.595 | 3.600 | 3.530 | 3.560 |
| 09.09.2020 | 3.490 | 3.545 | 3.480 | 3.535 |
| 10.09.2020 | 3.535 | 3.615 | 3.530 | 3.615 |
| 11.09.2020 | 3.615 | 3.675 | 3.600 | 3.675 |
| 14.09.2020 | 3.730 | 3.815 | 3.725 | 3.790 |
| 15.09.2020 | 3.785 | 3.800 | 3.720 | 3.720 |
| 16.09.2020 | 3.695 | 3.695 | 3.645 | 3.675 |
| 17.09.2020 | 3.690 | 3.725 | 3.670 | 3.675 |
| 18.09.2020 | 3.710 | 3.780 | 3.700 | 3.765 |
| 23.09.2020 | 3.715 | 3.745 | 3.690 | 3.710 |
| 24.09.2020 | 3.690 | 3.715 | 3.680 | 3.680 |
| 25.09.2020 | 3.725 | 3.735 | 3.655 | 3.675 |
| 28.09.2020 | 3.705 | 3.740 | 3.665 | 3.735 |
| 29.09.2020 | 3.645 | 3.665 | 3.595 | 3.650 |
| 30.09.2020 | 3.625 | 3.625 | 3.550 | 3.550 |
| 02.10.2020 | 3.485 | 3.520 | 3.435 | 3.460 |
| 05.10.2020 | 3.550 | 3.610 | 3.530 | 3.555 |
| 06.10.2020 | 3.570 | 3.625 | 3.555 | 3.615 |
| 07.10.2020 | 3.595 | 3.645 | 3.590 | 3.640 |
| 08.10.2020 | 3.660 | 3.705 | 3.645 | 3.685 |
| 09.10.2020 | 3.695 | 3.700 | 3.610 | 3.620 |
| 12.10.2020 | 3.590 | 3.590 | 3.560 | 3.580 |
| 13.10.2020 | 3.550 | 3.590 | 3.545 | 3.560 |
| 14.10.2020 | 3.530 | 3.540 | 3.495 | 3.530 |
| 15.10.2020 | 3.535 | 3.540 | 3.495 | 3.500 |
| 16.10.2020 | 3.495 | 3.515 | 3.480 | 3.480 |
| 19.10.2020 | 3.470 | 3.510 | 3.460 | 3.485 |
| 20.10.2020 | 3.465 | 3.470 | 3.410 | 3.410 |
| 21.10.2020 | 3.435 | 3.460 | 3.420 | 3.430 |
| 22.10.2020 | 3.385 | 3.410 | 3.360 | 3.360 |
| 23.10.2020 | 3.375 | 3.405 | 3.340 | 3.380 |
| 26.10.2020 | 3.385 | 3.430 | 3.365 | 3.400 |
| 27.10.2020 | 3.380 | 3.385 | 3.325 | 3.345 |
| 28.10.2020 | 3.285 | 3.305 | 3.235 | 3.285 |
| 29.10.2020 | 3.240 | 3.295 | 3.225 | 3.265 |
| 30.10.2020 | 3.260 | 3.295 | 3.220 | 3.245 |
| 02.11.2020 | 3.280 | 3.345 | 3.270 | 3.280 |
| 04.11.2020 | 3.330 | 3.350 | 3.290 | 3.325 |
| 05.11.2020 | 3.300 | 3.345 | 3.255 | 3.335 |
| 06.11.2020 | 3.330 | 3.415 | 3.310 | 3.385 |
| 09.11.2020 | 3.410 | 3.455 | 3.400 | 3.440 |
| 10.11.2020 | 3.510 | 3.575 | 3.495 | 3.560 |
| 11.11.2020 | 3.670 | 3.740 | 3.615 | 3.650 |
| 12.11.2020 | 3.590 | 3.640 | 3.545 | 3.590 |
| 13.11.2020 | 3.590 | 3.620 | 3.470 | 3.480 |
| 16.11.2020 | 3.465 | 3.550 | 3.455 | 3.540 |
| 17.11.2020 | 3.610 | 3.655 | 3.595 | 3.630 |
| 18.11.2020 | 3.625 | 3.645 | 3.535 | 3.565 |
| 19.11.2020 | 3.525 | 3.605 | 3.470 | 3.600 |
| 20.11.2020 | 3.550 | 3.570 | 3.525 | 3.550 |
| 24.11.2020 | 3.620 | 3.695 | 3.620 | 3.650 |
| 25.11.2020 | 3.720 | 3.790 | 3.705 | 3.720 |
| 26.11.2020 | 3.690 | 3.700 | 3.640 | 3.670 |
| 27.11.2020 | 3.680 | 3.725 | 3.660 | 3.725 |
| 30.11.2020 | 3.730 | 3.750 | 3.665 | 3.690 |
| 01.12.2020 | 3.760 | 3.800 | 3.655 | 3.700 |
| 02.12.2020 | 3.730 | 3.745 | 3.675 | 3.690 |
| 03.12.2020 | 3.710 | 3.765 | 3.710 | 3.720 |
| 04.12.2020 | 3.720 | 3.815 | 3.720 | 3.775 |
| 07.12.2020 | 3.815 | 3.835 | 3.780 | 3.785 |
| 08.12.2020 | 3.745 | 3.810 | 3.745 | 3.800 |
| 09.12.2020 | 3.790 | 3.835 | 3.785 | 3.820 |
| 10.12.2020 | 3.830 | 3.850 | 3.810 | 3.815 |
| 11.12.2020 | 3.835 | 3.845 | 3.710 | 3.715 |
| 14.12.2020 | 3.715 | 3.780 | 3.715 | 3.760 |
| 15.12.2020 | 3.715 | 3.755 | 3.710 | 3.715 |
| 16.12.2020 | 3.670 | 3.705 | 3.650 | 3.650 |
| 17.12.2020 | 3.620 | 3.635 | 3.555 | 3.575 |
| 18.12.2020 | 3.550 | 3.570 | 3.520 | 3.570 |
| 21.12.2020 | 3.570 | 3.585 | 3.475 | 3.505 |
| 22.12.2020 | 3.490 | 3.495 | 3.440 | 3.460 |
| 23.12.2020 | 3.460 | 3.470 | 3.430 | 3.450 |
| 24.12.2020 | 3.490 | 3.510 | 3.455 | 3.465 |
| 25.12.2020 | 3.515 | 3.520 | 3.475 | 3.495 |
| 28.12.2020 | 3.525 | 3.535 | 3.470 | 3.525 |
| 29.12.2020 | 3.520 | 3.590 | 3.510 | 3.590 |
| 30.12.2020 | 3.560 | 3.585 | 3.525 | 3.555 |