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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.380,1598
KAPANIŞ 1.378,9262

En Düşük

DÜŞÜK 1.068

En Yüksek

YÜKSEK 1.947
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20221.9451.9471.9241.931
05.01.20221.8951.9271.8801.893
06.01.20221.8701.8741.8201.845
07.01.20221.8391.8591.7901.812
11.01.20221.8101.8281.7961.818
12.01.20221.8311.8921.8261.874
13.01.20221.8741.8921.8421.842
14.01.20221.8381.8461.7821.799
17.01.20221.8041.8491.8041.832
18.01.20221.8341.8581.8101.829
19.01.20221.8281.8281.7741.781
20.01.20221.7971.8251.7791.815
21.01.20221.7651.7781.6941.774
24.01.20221.7511.7831.7301.778
25.01.20221.7781.7851.6531.683
26.01.20221.6731.7121.6581.686
27.01.20221.5421.5521.4101.416
28.01.20221.4251.4731.3931.400
31.01.20221.3701.4071.3251.325
01.02.20221.3911.4071.3521.391
02.02.20221.4101.5051.3941.489
03.02.20221.4181.4661.4061.425
04.02.20221.4681.4981.4231.472
07.02.20221.4741.5121.4601.468
08.02.20221.4281.4891.4181.438
09.02.20221.4621.4891.4291.483
10.02.20221.5141.5381.5001.537
14.02.20221.4821.5031.4681.497
15.02.20221.4951.5331.4841.522
16.02.20221.5541.5561.5081.510
17.02.20221.5291.5381.4821.497
18.02.20221.4671.5191.4561.514
21.02.20221.4681.5161.4551.491
22.02.20221.4641.4901.4621.475
24.02.20221.4201.4541.4141.423
25.02.20221.4601.4811.4511.474
28.02.20221.4731.4891.4441.486
01.03.20221.5091.5171.4811.491
02.03.20221.4511.4751.4471.471
03.03.20221.4641.4771.4271.434
04.03.20221.4201.4281.3631.375
07.03.20221.3551.3781.3251.359
08.03.20221.3331.4171.3331.395
09.03.20221.4001.4171.3891.402
10.03.20221.4541.4621.4351.440
11.03.20221.4011.4111.3711.386
14.03.20221.3691.3911.3551.371
15.03.20221.3751.3951.3671.378
16.03.20221.4011.4281.3901.420
17.03.20221.4661.4741.4431.468
18.03.20221.4801.4971.4691.496
22.03.20221.4761.4981.4671.478
23.03.20221.5081.5251.4911.522
24.03.20221.4821.5251.4821.525
25.03.20221.5401.5591.5111.548
28.03.20221.5201.5251.4761.497
29.03.20221.5331.5611.5221.546
30.03.20221.5751.5831.5381.556
31.03.20221.5321.5391.5121.526
01.04.20221.5151.5431.5051.536
04.04.20221.5421.5681.5381.568
05.04.20221.5981.6111.5681.597
06.04.20221.5571.5711.5371.564
07.04.20221.5161.5321.5011.530
08.04.20221.5271.5411.4811.500
11.04.20221.4901.5001.4561.465
12.04.20221.4621.4841.4471.463
13.04.20221.4541.4941.4541.494
14.04.20221.5061.5121.4851.497
15.04.20221.4701.4711.4521.465
18.04.20221.4581.4641.4431.462
19.04.20221.4731.4791.4511.459
20.04.20221.4731.4751.4181.418
21.04.20221.4141.4361.3991.423
22.04.20221.4091.4291.3811.402
25.04.20221.3721.3911.3671.376
26.04.20221.3741.3881.3621.370
27.04.20221.3481.3481.2841.292
28.04.20221.3301.4221.2931.386
02.05.20221.3771.4491.3761.423
06.05.20221.4081.4501.3841.439
09.05.20221.4031.4191.3611.368
10.05.20221.3471.3751.3161.372
11.05.20221.3821.4081.3611.401
12.05.20221.3751.3891.3531.359
13.05.20221.3691.4071.3571.389
16.05.20221.4191.4201.3861.388
17.05.20221.3821.3921.3691.377
18.05.20221.3821.3871.3241.336
19.05.20221.3091.3461.3011.337
20.05.20221.3601.3761.3461.368
23.05.20221.3971.4391.3861.435
24.05.20221.4081.4131.3721.378
25.05.20221.3571.3721.3481.368
26.05.20221.3631.3651.3191.324
27.05.20221.3541.3671.3241.330
30.05.20221.3511.4021.3341.402
31.05.20221.4051.4151.3861.391
01.06.20221.3891.4181.3871.413
02.06.20221.4051.4051.3641.371
03.06.20221.3951.3951.3651.380
06.06.20221.3591.3881.3471.379
07.06.20221.3791.4041.3761.387
08.06.20221.3801.4241.3801.406
09.06.20221.4191.4501.4081.437
10.06.20221.4321.4361.3991.405
13.06.20221.3711.3771.3211.324
14.06.20221.2991.3131.2751.311
15.06.20221.2961.2961.2501.250
16.06.20221.2801.2901.2501.251
17.06.20221.2431.2611.2241.247
20.06.20221.2751.2771.2021.209
21.06.20221.2481.3101.2441.285
22.06.20221.2971.3061.2711.291
23.06.20221.2881.3011.2711.282
24.06.20221.3051.3401.2961.337
27.06.20221.3671.4041.3641.390
28.06.20221.3971.3991.3691.392
29.06.20221.3621.3791.3481.379
30.06.20221.4001.4031.3481.351
01.07.20221.3511.3651.3191.324
04.07.20221.3431.3491.2931.319
05.07.20221.3431.3571.3341.345
06.07.20221.3311.3631.3311.351
07.07.20221.3581.3721.3311.369
08.07.20221.3821.3851.3501.359
11.07.20221.3731.3761.3491.358
12.07.20221.3431.3461.3111.336
13.07.20221.3361.3461.3261.339
14.07.20221.3331.3521.3261.347
15.07.20221.3431.3651.3411.358
19.07.20221.3651.3671.3331.338
20.07.20221.3641.3931.3501.391
21.07.20221.3941.4021.3681.380
22.07.20221.3671.3921.3571.387
25.07.20221.3701.3731.3511.356
26.07.20221.3531.3591.3341.353
27.07.20221.3591.3791.3471.357
28.07.20221.3391.3421.2461.279
29.07.20221.2891.3391.2761.321
01.08.20221.3161.3501.3071.348
02.08.20221.3531.3651.3421.361
03.08.20221.3691.3991.3641.397
04.08.20221.4451.4711.4171.469
05.08.20221.4761.4841.4561.466
08.08.20221.4561.4591.4351.448
09.08.20221.4561.4821.4481.465
10.08.20221.4841.4841.4421.455
12.08.20221.5031.5101.4821.492
15.08.20221.4801.4891.4611.471
16.08.20221.5001.5051.4811.483
17.08.20221.4561.4941.4551.482
18.08.20221.4631.5051.4551.504
19.08.20221.4931.4941.4651.466
22.08.20221.4391.4441.4141.419
23.08.20221.4101.4251.4011.406
24.08.20221.4011.4141.3911.397
25.08.20221.3891.4081.3761.405
26.08.20221.4181.4181.3921.392
29.08.20221.3471.3531.3361.343
30.08.20221.3621.3861.3561.385
31.08.20221.3661.3771.3601.369
01.09.20221.3491.3671.3401.343
02.09.20221.3431.3481.3241.331
05.09.20221.3161.3401.3161.340
06.09.20221.3361.3451.3161.320
07.09.20221.2981.3181.2951.315
08.09.20221.3321.3331.3141.326
09.09.20221.3201.3441.3201.335
12.09.20221.3601.3601.3401.346
13.09.20221.3531.3691.3501.351
14.09.20221.3211.3331.3141.316
15.09.20221.3211.3401.3071.332
16.09.20221.3291.3411.3061.306
20.09.20221.3091.3151.2921.292
21.09.20221.2621.2801.2581.268
22.09.20221.2451.2541.2341.245
26.09.20221.2321.2351.2101.218
27.09.20221.2371.2481.2251.236
28.09.20221.2261.2361.2111.228
29.09.20221.2381.2381.2141.233
30.09.20221.2211.2371.2041.218
03.10.20221.2051.2511.1931.240
04.10.20221.2531.2741.2461.274
05.10.20221.2971.3081.2751.289
06.10.20221.2831.3111.2801.297
07.10.20221.2761.2901.2631.279
11.10.20221.2531.2751.2511.257
12.10.20221.2551.2631.2411.247
13.10.20221.2431.2521.2171.226
14.10.20221.2511.2821.2501.263
17.10.20221.2421.2461.2331.243
18.10.20221.2711.2751.2481.266
19.10.20221.2751.2761.2631.264
20.10.20221.2471.2571.2361.242
21.10.20221.2531.2591.2421.244
24.10.20221.2651.2811.2521.255
25.10.20221.2721.2801.2611.262
26.10.20221.2851.3151.2821.295
27.10.20221.2351.2841.2341.262
28.10.20221.2431.2681.2341.245
31.10.20221.2661.2661.2191.224
01.11.20221.2151.2281.2101.225
02.11.20221.1501.1821.1161.121
04.11.20221.0911.1031.0681.093
07.11.20221.1001.1311.0981.120
08.11.20221.1181.1481.1181.141
09.11.20221.1501.1511.1311.143
10.11.20221.1361.1401.1171.122
11.11.20221.1591.1841.1521.184
14.11.20221.2071.2071.1871.199
15.11.20221.1991.2061.1781.206
16.11.20221.2121.2501.2061.244
17.11.20221.2321.2581.2311.255
18.11.20221.2631.2641.2351.242
21.11.20221.2451.2461.2101.227
22.11.20221.2251.2271.2021.210
24.11.20221.2701.3191.2661.294
25.11.20221.3111.3531.2911.343
28.11.20221.2651.2811.2411.241
29.11.20221.2411.2431.2261.233
30.11.20221.2321.2421.2221.229
01.12.20221.2521.2521.2301.239
02.12.20221.3291.3301.2811.288
05.12.20221.3031.3071.2611.281
06.12.20221.2251.2421.2021.228
07.12.20221.1981.2201.1931.210
08.12.20221.2011.2061.1811.194
09.12.20221.2001.2221.2001.216
12.12.20221.2101.2281.2061.219
13.12.20221.2071.2281.2071.224
14.12.20221.2361.2361.2061.207
15.12.20221.2231.2311.2071.216
16.12.20221.1901.1951.1661.169
19.12.20221.1501.1731.1431.164
20.12.20221.1581.1611.1141.126
21.12.20221.1371.1481.1231.141
22.12.20221.1501.1501.1311.146
23.12.20221.1381.1461.1301.143
26.12.20221.1431.1531.1321.136
27.12.20221.1461.1571.1391.153
28.12.20221.1481.1531.1351.148
29.12.20221.1531.1691.1451.169
30.12.20221.1931.2001.1651.168