4755.T
Rakuten Group, Inc.
09:30:00
723.1 ¥
0.0000 (%0.00)
Önceki Kapanış: 750.2
Düşük₺714.3
Yüksek₺749.8
4755.T: Rakuten Group, Inc. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.022,805
KAPANIŞ 1.023,7718
En Düşük
DÜŞÜK 710
En Yüksek
YÜKSEK 1.313
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 713 | 732 | 710 | 726 |
| 07.01.2019 | 752 | 774 | 745 | 765 |
| 08.01.2019 | 770 | 785 | 769 | 783 |
| 09.01.2019 | 800 | 807 | 797 | 798 |
| 10.01.2019 | 791 | 810 | 790 | 809 |
| 11.01.2019 | 812 | 829 | 810 | 828 |
| 15.01.2019 | 824 | 846 | 820 | 845 |
| 16.01.2019 | 844 | 847 | 831 | 846 |
| 17.01.2019 | 850 | 852 | 836 | 838 |
| 18.01.2019 | 835 | 842 | 826 | 838 |
| 21.01.2019 | 846 | 855 | 843 | 843 |
| 22.01.2019 | 844 | 844 | 827 | 830 |
| 23.01.2019 | 817 | 847 | 816 | 839 |
| 24.01.2019 | 830 | 853 | 829 | 852 |
| 25.01.2019 | 859 | 860 | 850 | 855 |
| 28.01.2019 | 856 | 858 | 839 | 839 |
| 29.01.2019 | 830 | 847 | 826 | 846 |
| 30.01.2019 | 850 | 853 | 832 | 835 |
| 31.01.2019 | 832 | 835 | 803 | 819 |
| 01.02.2019 | 812 | 815 | 799 | 802 |
| 04.02.2019 | 806 | 817 | 803 | 809 |
| 05.02.2019 | 820 | 824 | 814 | 821 |
| 06.02.2019 | 825 | 831 | 823 | 829 |
| 07.02.2019 | 827 | 828 | 808 | 809 |
| 08.02.2019 | 800 | 802 | 794 | 794 |
| 12.02.2019 | 800 | 819 | 799 | 816 |
| 13.02.2019 | 855 | 868 | 811 | 813 |
| 14.02.2019 | 803 | 820 | 801 | 805 |
| 15.02.2019 | 793 | 800 | 788 | 792 |
| 18.02.2019 | 801 | 804 | 798 | 799 |
| 19.02.2019 | 799 | 801 | 795 | 796 |
| 20.02.2019 | 796 | 803 | 796 | 800 |
| 21.02.2019 | 812 | 845 | 808 | 838 |
| 22.02.2019 | 840 | 850 | 830 | 840 |
| 25.02.2019 | 850 | 852 | 834 | 836 |
| 26.02.2019 | 842 | 853 | 842 | 850 |
| 27.02.2019 | 855 | 885 | 851 | 877 |
| 28.02.2019 | 885 | 889 | 869 | 876 |
| 01.03.2019 | 880 | 894 | 877 | 884 |
| 04.03.2019 | 922 | 943 | 905 | 940 |
| 05.03.2019 | 925 | 938 | 921 | 922 |
| 06.03.2019 | 927 | 958 | 927 | 948 |
| 07.03.2019 | 953 | 964 | 941 | 949 |
| 08.03.2019 | 936 | 946 | 915 | 928 |
| 11.03.2019 | 933 | 936 | 911 | 927 |
| 12.03.2019 | 939 | 953 | 922 | 928 |
| 13.03.2019 | 930 | 945 | 928 | 943 |
| 14.03.2019 | 957 | 977 | 949 | 969 |
| 15.03.2019 | 974 | 978 | 960 | 963 |
| 18.03.2019 | 970 | 995 | 969 | 991 |
| 19.03.2019 | 997 | 1.003 | 963 | 971 |
| 20.03.2019 | 981 | 1.018 | 967 | 1.011 |
| 22.03.2019 | 1.015 | 1.040 | 1.012 | 1.040 |
| 25.03.2019 | 1.026 | 1.036 | 1.009 | 1.033 |
| 26.03.2019 | 1.042 | 1.070 | 1.041 | 1.047 |
| 27.03.2019 | 1.054 | 1.062 | 1.025 | 1.044 |
| 28.03.2019 | 1.040 | 1.046 | 1.023 | 1.028 |
| 29.03.2019 | 1.057 | 1.066 | 1.030 | 1.048 |
| 01.04.2019 | 1.063 | 1.064 | 998 | 1.008 |
| 02.04.2019 | 995 | 996 | 948 | 962 |
| 03.04.2019 | 971 | 993 | 966 | 971 |
| 04.04.2019 | 973 | 1.009 | 968 | 994 |
| 05.04.2019 | 1.008 | 1.060 | 1.007 | 1.060 |
| 08.04.2019 | 1.070 | 1.113 | 1.070 | 1.090 |
| 09.04.2019 | 1.090 | 1.119 | 1.083 | 1.114 |
| 10.04.2019 | 1.121 | 1.175 | 1.107 | 1.124 |
| 11.04.2019 | 1.084 | 1.096 | 1.065 | 1.077 |
| 12.04.2019 | 1.089 | 1.100 | 1.068 | 1.089 |
| 15.04.2019 | 1.096 | 1.099 | 1.058 | 1.073 |
| 16.04.2019 | 1.048 | 1.075 | 1.031 | 1.064 |
| 17.04.2019 | 1.124 | 1.178 | 1.107 | 1.174 |
| 18.04.2019 | 1.196 | 1.229 | 1.183 | 1.196 |
| 19.04.2019 | 1.209 | 1.232 | 1.194 | 1.220 |
| 22.04.2019 | 1.218 | 1.237 | 1.214 | 1.224 |
| 23.04.2019 | 1.202 | 1.207 | 1.154 | 1.173 |
| 24.04.2019 | 1.184 | 1.213 | 1.176 | 1.208 |
| 25.04.2019 | 1.207 | 1.223 | 1.198 | 1.218 |
| 26.04.2019 | 1.200 | 1.238 | 1.199 | 1.235 |
| 07.05.2019 | 1.241 | 1.247 | 1.183 | 1.200 |
| 08.05.2019 | 1.180 | 1.218 | 1.175 | 1.201 |
| 09.05.2019 | 1.176 | 1.178 | 1.115 | 1.121 |
| 10.05.2019 | 1.133 | 1.163 | 1.130 | 1.146 |
| 13.05.2019 | 1.117 | 1.173 | 1.103 | 1.119 |
| 14.05.2019 | 1.064 | 1.097 | 1.044 | 1.086 |
| 15.05.2019 | 1.116 | 1.138 | 1.104 | 1.110 |
| 16.05.2019 | 1.102 | 1.116 | 1.095 | 1.107 |
| 17.05.2019 | 1.107 | 1.110 | 1.083 | 1.087 |
| 20.05.2019 | 1.085 | 1.100 | 1.077 | 1.095 |
| 21.05.2019 | 1.087 | 1.122 | 1.087 | 1.098 |
| 22.05.2019 | 1.113 | 1.120 | 1.101 | 1.108 |
| 23.05.2019 | 1.101 | 1.120 | 1.083 | 1.089 |
| 24.05.2019 | 1.072 | 1.140 | 1.070 | 1.138 |
| 27.05.2019 | 1.134 | 1.158 | 1.130 | 1.151 |
| 28.05.2019 | 1.169 | 1.183 | 1.125 | 1.150 |
| 29.05.2019 | 1.153 | 1.160 | 1.130 | 1.150 |
| 30.05.2019 | 1.135 | 1.155 | 1.104 | 1.113 |
| 31.05.2019 | 1.102 | 1.153 | 1.102 | 1.135 |
| 03.06.2019 | 1.111 | 1.129 | 1.102 | 1.113 |
| 04.06.2019 | 1.117 | 1.131 | 1.097 | 1.118 |
| 05.06.2019 | 1.140 | 1.144 | 1.105 | 1.116 |
| 06.06.2019 | 1.141 | 1.199 | 1.133 | 1.168 |
| 07.06.2019 | 1.155 | 1.177 | 1.152 | 1.173 |
| 10.06.2019 | 1.200 | 1.217 | 1.188 | 1.195 |
| 11.06.2019 | 1.195 | 1.214 | 1.195 | 1.214 |
| 12.06.2019 | 1.220 | 1.232 | 1.198 | 1.201 |
| 13.06.2019 | 1.211 | 1.215 | 1.197 | 1.210 |
| 14.06.2019 | 1.224 | 1.227 | 1.203 | 1.225 |
| 17.06.2019 | 1.221 | 1.279 | 1.221 | 1.276 |
| 18.06.2019 | 1.276 | 1.289 | 1.248 | 1.258 |
| 19.06.2019 | 1.280 | 1.289 | 1.259 | 1.260 |
| 20.06.2019 | 1.264 | 1.291 | 1.251 | 1.283 |
| 21.06.2019 | 1.277 | 1.283 | 1.263 | 1.269 |
| 24.06.2019 | 1.265 | 1.293 | 1.265 | 1.293 |
| 25.06.2019 | 1.295 | 1.313 | 1.277 | 1.282 |
| 26.06.2019 | 1.275 | 1.285 | 1.258 | 1.278 |
| 27.06.2019 | 1.286 | 1.288 | 1.264 | 1.277 |
| 28.06.2019 | 1.271 | 1.283 | 1.268 | 1.280 |
| 01.07.2019 | 1.292 | 1.296 | 1.215 | 1.253 |
| 02.07.2019 | 1.256 | 1.260 | 1.236 | 1.243 |
| 03.07.2019 | 1.225 | 1.231 | 1.205 | 1.218 |
| 04.07.2019 | 1.225 | 1.241 | 1.217 | 1.231 |
| 05.07.2019 | 1.209 | 1.216 | 1.170 | 1.193 |
| 08.07.2019 | 1.190 | 1.208 | 1.185 | 1.187 |
| 09.07.2019 | 1.191 | 1.202 | 1.184 | 1.194 |
| 10.07.2019 | 1.195 | 1.198 | 1.163 | 1.169 |
| 11.07.2019 | 1.172 | 1.194 | 1.152 | 1.190 |
| 12.07.2019 | 1.189 | 1.191 | 1.156 | 1.156 |
| 16.07.2019 | 1.162 | 1.187 | 1.147 | 1.174 |
| 17.07.2019 | 1.166 | 1.184 | 1.159 | 1.162 |
| 18.07.2019 | 1.153 | 1.154 | 1.123 | 1.125 |
| 19.07.2019 | 1.127 | 1.139 | 1.120 | 1.132 |
| 22.07.2019 | 1.129 | 1.139 | 1.120 | 1.132 |
| 23.07.2019 | 1.127 | 1.142 | 1.122 | 1.132 |
| 24.07.2019 | 1.140 | 1.147 | 1.131 | 1.135 |
| 25.07.2019 | 1.133 | 1.147 | 1.131 | 1.135 |
| 26.07.2019 | 1.144 | 1.151 | 1.118 | 1.123 |
| 29.07.2019 | 1.125 | 1.134 | 1.115 | 1.134 |
| 30.07.2019 | 1.143 | 1.168 | 1.140 | 1.166 |
| 31.07.2019 | 1.154 | 1.156 | 1.116 | 1.116 |
| 01.08.2019 | 1.075 | 1.123 | 1.064 | 1.123 |
| 02.08.2019 | 1.095 | 1.104 | 1.075 | 1.085 |
| 05.08.2019 | 1.072 | 1.073 | 1.034 | 1.051 |
| 06.08.2019 | 990 | 1.064 | 986 | 1.058 |
| 07.08.2019 | 1.046 | 1.056 | 1.030 | 1.050 |
| 08.08.2019 | 1.064 | 1.075 | 1.034 | 1.037 |
| 09.08.2019 | 1.075 | 1.075 | 1.031 | 1.047 |
| 13.08.2019 | 1.038 | 1.055 | 1.028 | 1.042 |
| 14.08.2019 | 1.048 | 1.058 | 1.037 | 1.043 |
| 15.08.2019 | 1.005 | 1.024 | 1.003 | 1.015 |
| 16.08.2019 | 1.003 | 1.023 | 1.000 | 1.011 |
| 19.08.2019 | 1.012 | 1.021 | 1.000 | 1.017 |
| 20.08.2019 | 1.019 | 1.039 | 1.012 | 1.025 |
| 21.08.2019 | 1.019 | 1.030 | 1.015 | 1.020 |
| 22.08.2019 | 1.020 | 1.029 | 1.013 | 1.015 |
| 23.08.2019 | 1.015 | 1.019 | 1.008 | 1.012 |
| 26.08.2019 | 991 | 1.012 | 987 | 1.009 |
| 27.08.2019 | 1.008 | 1.014 | 993 | 994 |
| 28.08.2019 | 990 | 990 | 928 | 932 |
| 29.08.2019 | 928 | 959 | 926 | 954 |
| 30.08.2019 | 983 | 1.005 | 966 | 1.001 |
| 02.09.2019 | 1.005 | 1.034 | 996 | 1.016 |
| 03.09.2019 | 1.011 | 1.022 | 1.008 | 1.019 |
| 04.09.2019 | 1.028 | 1.044 | 1.005 | 1.011 |
| 05.09.2019 | 1.010 | 1.053 | 1.000 | 1.038 |
| 06.09.2019 | 1.013 | 1.019 | 966 | 984 |
| 09.09.2019 | 970 | 1.027 | 958 | 1.025 |
| 10.09.2019 | 1.027 | 1.052 | 1.017 | 1.026 |
| 11.09.2019 | 1.026 | 1.033 | 1.007 | 1.014 |
| 12.09.2019 | 1.013 | 1.014 | 982 | 985 |
| 13.09.2019 | 995 | 1.006 | 989 | 1.000 |
| 17.09.2019 | 1.009 | 1.063 | 1.005 | 1.060 |
| 18.09.2019 | 1.065 | 1.074 | 1.036 | 1.043 |
| 19.09.2019 | 1.040 | 1.042 | 1.016 | 1.016 |
| 20.09.2019 | 1.022 | 1.059 | 1.020 | 1.056 |
| 24.09.2019 | 1.061 | 1.073 | 1.050 | 1.063 |
| 25.09.2019 | 1.051 | 1.064 | 1.047 | 1.054 |
| 26.09.2019 | 1.067 | 1.076 | 1.063 | 1.075 |
| 27.09.2019 | 1.077 | 1.092 | 1.058 | 1.064 |
| 30.09.2019 | 1.053 | 1.066 | 1.049 | 1.065 |
| 01.10.2019 | 1.071 | 1.099 | 1.066 | 1.093 |
| 02.10.2019 | 1.066 | 1.075 | 1.034 | 1.041 |
| 03.10.2019 | 1.016 | 1.026 | 1.007 | 1.019 |
| 04.10.2019 | 1.024 | 1.033 | 1.016 | 1.023 |
| 07.10.2019 | 1.033 | 1.042 | 1.026 | 1.036 |
| 08.10.2019 | 1.040 | 1.049 | 1.034 | 1.044 |
| 09.10.2019 | 1.026 | 1.032 | 1.012 | 1.016 |
| 10.10.2019 | 1.010 | 1.017 | 989 | 1.013 |
| 11.10.2019 | 1.022 | 1.023 | 1.008 | 1.009 |
| 15.10.2019 | 1.004 | 1.011 | 998 | 1.007 |
| 16.10.2019 | 1.016 | 1.021 | 1.009 | 1.011 |
| 17.10.2019 | 1.014 | 1.038 | 1.014 | 1.030 |
| 18.10.2019 | 1.035 | 1.066 | 1.034 | 1.055 |
| 21.10.2019 | 1.064 | 1.077 | 1.053 | 1.064 |
| 23.10.2019 | 1.042 | 1.050 | 1.016 | 1.040 |
| 24.10.2019 | 1.054 | 1.072 | 1.043 | 1.043 |
| 25.10.2019 | 1.044 | 1.048 | 1.034 | 1.042 |
| 28.10.2019 | 1.045 | 1.045 | 1.032 | 1.033 |
| 29.10.2019 | 1.040 | 1.054 | 1.038 | 1.049 |
| 30.10.2019 | 1.045 | 1.049 | 1.032 | 1.038 |
| 31.10.2019 | 1.040 | 1.049 | 1.036 | 1.038 |
| 01.11.2019 | 1.028 | 1.036 | 1.021 | 1.024 |
| 05.11.2019 | 1.031 | 1.038 | 1.018 | 1.035 |
| 06.11.2019 | 1.027 | 1.059 | 1.025 | 1.045 |
| 07.11.2019 | 1.045 | 1.067 | 1.045 | 1.066 |
| 08.11.2019 | 1.056 | 1.064 | 1.013 | 1.018 |
| 11.11.2019 | 1.014 | 1.018 | 992 | 996 |
| 12.11.2019 | 995 | 995 | 977 | 978 |
| 13.11.2019 | 971 | 991 | 964 | 990 |
| 14.11.2019 | 956 | 957 | 925 | 933 |
| 15.11.2019 | 930 | 952 | 929 | 939 |
| 18.11.2019 | 940 | 952 | 933 | 945 |
| 19.11.2019 | 943 | 958 | 942 | 956 |
| 20.11.2019 | 964 | 984 | 962 | 981 |
| 21.11.2019 | 978 | 979 | 956 | 966 |
| 22.11.2019 | 961 | 962 | 942 | 943 |
| 25.11.2019 | 939 | 948 | 928 | 935 |
| 26.11.2019 | 944 | 959 | 940 | 940 |
| 27.11.2019 | 937 | 944 | 935 | 935 |
| 28.11.2019 | 940 | 957 | 940 | 956 |
| 29.11.2019 | 966 | 967 | 946 | 949 |
| 02.12.2019 | 942 | 948 | 938 | 942 |
| 03.12.2019 | 933 | 946 | 932 | 943 |
| 04.12.2019 | 940 | 941 | 927 | 934 |
| 05.12.2019 | 932 | 933 | 913 | 913 |
| 06.12.2019 | 909 | 919 | 900 | 915 |
| 09.12.2019 | 913 | 918 | 905 | 918 |
| 10.12.2019 | 918 | 927 | 913 | 919 |
| 11.12.2019 | 919 | 929 | 917 | 925 |
| 12.12.2019 | 932 | 941 | 930 | 931 |
| 13.12.2019 | 941 | 942 | 931 | 933 |
| 16.12.2019 | 931 | 947 | 930 | 937 |
| 17.12.2019 | 946 | 947 | 933 | 940 |
| 18.12.2019 | 936 | 941 | 925 | 929 |
| 19.12.2019 | 922 | 940 | 919 | 934 |
| 20.12.2019 | 939 | 964 | 935 | 963 |
| 23.12.2019 | 974 | 979 | 961 | 971 |
| 24.12.2019 | 969 | 978 | 967 | 969 |
| 25.12.2019 | 973 | 973 | 943 | 947 |
| 26.12.2019 | 947 | 952 | 936 | 940 |
| 27.12.2019 | 945 | 950 | 941 | 945 |
| 30.12.2019 | 940 | 942 | 932 | 935 |