Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
CyberAgent, Inc. logosu
4751.T
CyberAgent, Inc.
09:30:00
1310.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 1331
Düşük₺1300.5
Yüksek₺1321
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

4751.T: CyberAgent, Inc. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.016,6612
KAPANIŞ 2.014,5735

En Düşük

DÜŞÜK 1.507,5

En Yüksek

YÜKSEK 2.441
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20211.7951.857,51.7851.850
05.01.20211.8651.8901.8351.842,5
06.01.20211.837,51.862,51.7801.785
07.01.20211.7751.827,51.762,51.807,5
08.01.20211.817,51.8451.812,51.842,5
12.01.20211.8351.8351.7901.797,5
13.01.20211.7851.8251.7801.825
14.01.20211.807,51.8501.8001.815
15.01.20211.827,51.8501.8051.815
18.01.20211.797,51.857,51.7951.850
19.01.20211.847,51.8501.802,51.827,5
20.01.20211.857,51.887,51.8401.867,5
21.01.20211.872,51.887,51.8451.855
22.01.20211.842,51.877,51.8251.877,5
25.01.20211.892,51.9051.872,51.897,5
26.01.20211.8951.8951.8301.842,5
27.01.20211.8551.8901.8151.877,5
28.01.20211.747,51.7501.687,51.705
29.01.20211.7051.707,51.632,51.642,5
01.02.20211.6601.6901.6551.677,5
02.02.20211.7001.7201.6851.702,5
03.02.20211.697,51.727,51.682,51.725
04.02.20211.727,51.7351.7001.717,5
05.02.20211.727,51.7301.6551.680
08.02.20211.6751.682,51.6401.677,5
09.02.20211.6801.727,51.6701.727,5
10.02.20211.7251.727,51.702,51.715
12.02.20211.702,51.732,51.6901.707,5
15.02.20211.7101.7801.7051.770
16.02.20211.782,51.8201.7701.815
17.02.20211.802,51.8051.712,51.720
18.02.20211.7151.7201.697,51.707,5
19.02.20211.697,51.7551.697,51.755
22.02.20211.7501.7951.737,51.747,5
24.02.20211.722,51.7401.652,51.655
25.02.20211.687,51.7101.6851.687,5
26.02.20211.662,51.6801.6051.605
01.03.20211.6701.692,51.6601.682,5
02.03.20211.727,51.732,51.6801.705
03.03.20211.7001.7001.657,51.667,5
04.03.20211.6301.6451.6101.640
05.03.20211.6401.6801.617,51.670
08.03.20211.7051.7051.572,51.595
09.03.20211.577,51.6001.5351.537,5
10.03.20211.572,51.592,51.5301.532,5
11.03.20211.537,51.5751.507,51.557,5
12.03.20211.597,51.707,51.5951.685
15.03.20211.687,51.7001.657,51.680
16.03.20211.6851.7601.6801.755
17.03.20211.7551.8251.7551.790
18.03.20211.847,51.942,51.847,51.897,5
19.03.20211.8751.9051.847,51.860
22.03.20211.857,51.9001.8451.872,5
23.03.20211.8751.8751.8201.827,5
24.03.20211.802,51.8301.787,51.795
25.03.20211.777,51.807,51.742,51.792,5
26.03.20211.8201.8201.7751.787,5
29.03.20211.827,51.882,51.8151.857,5
30.03.20211.8961.9421.8481.933
31.03.20211.9312.0101.8871.993
01.04.20212.0292.0771.9942.020
02.04.20212.0252.0281.9351.951
05.04.20212.0002.0491.9461.948
06.04.20211.9551.9721.9101.931
07.04.20211.9441.9641.9261.941
08.04.20211.9051.9131.8311.903
09.04.20211.8931.9521.8701.920
12.04.20211.9521.9751.9071.919
13.04.20211.9251.9641.9121.940
14.04.20211.9582.0221.9451.992
15.04.20211.9531.9661.9281.950
16.04.20211.9581.9671.9401.949
19.04.20211.9552.0161.9461.991
20.04.20211.9792.0351.9681.999
21.04.20211.9792.0001.9311.955
22.04.20211.9691.9911.9541.970
23.04.20211.9512.0041.9401.967
26.04.20211.9651.9731.9351.946
27.04.20211.9531.9571.8821.908
28.04.20211.8791.9671.8731.950
30.04.20212.1802.2942.1772.248
06.05.20212.1782.2472.1412.182
07.05.20212.2022.2052.1192.149
10.05.20212.1392.2132.1352.190
11.05.20212.1462.1702.1132.126
12.05.20212.1202.1872.1192.175
13.05.20212.1002.1272.0112.031
14.05.20212.0802.1032.0342.099
17.05.20212.1082.1102.0282.054
18.05.20212.0652.1232.0612.104
19.05.20212.0712.1082.0512.093
20.05.20212.0902.1342.0832.084
21.05.20212.1212.1932.1182.160
24.05.20212.1672.1982.1412.163
25.05.20212.1932.2222.1772.222
26.05.20212.2142.2142.1452.161
27.05.20212.1402.2682.1312.266
28.05.20212.2542.2702.1642.191
31.05.20212.1872.2372.1802.198
01.06.20212.1842.2132.1652.175
02.06.20212.1982.2302.1802.202
03.06.20212.1842.1982.1332.139
04.06.20212.1202.1322.0872.117
07.06.20212.1382.1572.1302.146
08.06.20212.1532.1792.1352.156
09.06.20212.1502.1702.1022.127
10.06.20212.1602.1872.1202.130
11.06.20212.1472.1762.1402.164
14.06.20212.1802.2252.1632.208
15.06.20212.2402.2562.2152.233
16.06.20212.2352.3322.2272.322
17.06.20212.3452.3562.2772.319
18.06.20212.3552.3932.3372.381
21.06.20212.3432.3492.2702.294
22.06.20212.3442.3712.3232.342
23.06.20212.3632.4322.3512.420
24.06.20212.4262.4412.3922.407
25.06.20212.4152.4162.3702.376
28.06.20212.3462.3632.3172.357
29.06.20212.3592.3762.3412.367
30.06.20212.3712.3982.3452.385
01.07.20212.3502.4062.3282.355
02.07.20212.3602.3982.3502.386
05.07.20212.3992.4292.3582.368
06.07.20212.3562.3592.3202.326
07.07.20212.3342.3792.3262.347
08.07.20212.3442.3752.2882.295
09.07.20212.2552.2792.2152.272
12.07.20212.3152.3362.2942.329
13.07.20212.3382.3982.3362.345
14.07.20212.3282.3382.2982.320
15.07.20212.3252.3352.2672.274
16.07.20212.2522.2632.2282.241
19.07.20212.2152.2432.1922.222
20.07.20212.1942.2152.1252.138
21.07.20212.1832.1892.1432.161
26.07.20212.2312.2632.2112.228
27.07.20212.2282.2552.2132.239
28.07.20212.2072.2252.1912.200
29.07.20212.0332.0591.9562.038
30.07.20212.0502.0531.9471.964
02.08.20211.9922.0181.9641.996
03.08.20212.0042.0542.0012.014
04.08.20211.9962.0271.9742.016
05.08.20211.9662.0431.9632.007
06.08.20212.0122.0602.0122.058
10.08.20212.0522.0572.0052.016
11.08.20212.0152.0331.9852.016
12.08.20212.0072.0101.9631.971
13.08.20211.9811.9941.9671.969
16.08.20211.9681.9691.9001.910
17.08.20211.9401.9401.8871.910
18.08.20211.9421.9431.8871.938
19.08.20211.9502.0131.9371.961
20.08.20211.9331.9721.9141.926
23.08.20211.9401.9871.9361.977
24.08.20211.9872.0051.9791.992
25.08.20212.0012.0011.9671.981
26.08.20211.9972.0251.9861.994
27.08.20211.9822.0151.9662.008
30.08.20212.0172.0271.9771.989
31.08.20211.9982.0231.9922.021
01.09.20212.0252.0602.0162.051
02.09.20212.0622.0742.0432.064
03.09.20212.0742.1132.0682.091
06.09.20212.1112.1572.0982.155
07.09.20212.1792.2252.1612.177
08.09.20212.1532.2082.1422.200
09.09.20212.2132.2282.1722.179
10.09.20212.2012.2222.1862.200
13.09.20212.2192.2962.2132.231
14.09.20212.2582.3032.2582.293
15.09.20212.2902.3442.2612.286
16.09.20212.2922.2982.1672.194
17.09.20212.2222.2472.1962.241
21.09.20212.1552.2052.1372.193
22.09.20212.2002.2202.1822.202
24.09.20212.2552.2592.2172.252
27.09.20212.2702.2892.2492.258
28.09.20212.2432.2462.1822.212
29.09.20212.1452.1642.1312.157
30.09.20212.1702.1912.1412.166
01.10.20212.1762.2112.1452.167
04.10.20212.1992.2202.1582.165
05.10.20212.1062.1222.0662.105
06.10.20212.1382.1442.0442.064
07.10.20212.0942.1462.0712.073
08.10.20212.1072.1282.0832.109
11.10.20212.0982.1212.0662.115
12.10.20212.1082.1172.0782.106
13.10.20212.1052.1262.1002.108
14.10.20212.1192.1332.1022.131
15.10.20212.1612.1732.1352.147
18.10.20212.1382.1392.0992.113
19.10.20212.1542.1742.1422.149
20.10.20212.1532.1622.0802.081
21.10.20212.0712.0752.0382.044
22.10.20212.0302.0351.9621.985
25.10.20211.9641.9901.9461.960
26.10.20211.9691.9951.9431.981
27.10.20211.9992.0131.9561.964
28.10.20211.9772.0241.8621.975
29.10.20211.9261.9291.8451.900
01.11.20211.9481.9551.9131.945
02.11.20211.9391.9811.9331.964
04.11.20211.9742.0091.9652.006
05.11.20212.0462.0601.9882.016
08.11.20212.0132.0221.9712.001
09.11.20212.0062.0251.9621.972
10.11.20211.9521.9821.9431.973
11.11.20211.9671.9971.9631.996
12.11.20212.0102.0121.9731.990
15.11.20212.0082.0171.9942.010
16.11.20212.0012.0351.9832.034
17.11.20212.0412.0992.0382.099
18.11.20212.1272.2582.1202.252
19.11.20212.2172.2332.1382.160
22.11.20212.1852.1942.1342.182
24.11.20212.1322.1422.1032.110
25.11.20212.1272.1402.1112.111
26.11.20212.1042.1212.0612.089
29.11.20212.0752.1452.0662.107
30.11.20212.1302.1342.0652.093
01.12.20212.1192.1231.9962.012
02.12.20211.9962.0111.9711.989
03.12.20211.9761.9921.9601.978
06.12.20211.9741.9751.9091.952
07.12.20211.9621.9921.9501.983
08.12.20212.0032.0472.0022.024
09.12.20212.0002.0311.9922.002
10.12.20212.0112.0131.9811.984
13.12.20211.9902.0421.9862.035
14.12.20212.0222.0472.0082.031
15.12.20212.0202.0462.0042.025
16.12.20212.0602.0652.0182.026
17.12.20211.9842.0011.9251.925
20.12.20211.9201.9421.8521.852
21.12.20211.9081.9251.8591.925
22.12.20211.9311.9491.9211.930
23.12.20211.9411.9581.9361.952
24.12.20211.9521.9571.9291.936
27.12.20211.9391.9391.9021.917
28.12.20211.9261.9441.9191.934
29.12.20211.9141.9351.9071.931
30.12.20211.9111.9241.8891.914