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
Keyence Corporation logosu
6861.T
Keyence Corporation
09:30:00
77700 ¥
0.0000 (%0.00)
Önceki Kapanış: 77520
Düşük₺75810
Yüksek₺77700
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

6861.T: Keyence Corporation Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 31.430,7755
KAPANIŞ 31.370,3878

En Düşük

DÜŞÜK 25.390

En Yüksek

YÜKSEK 36.200
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.201832.40032.64532.17532.645
05.01.201833.01033.04532.71033.010
09.01.201833.16033.16532.70032.930
10.01.201832.70033.00532.55532.995
11.01.201833.00033.10532.87532.980
12.01.201832.94033.12532.72533.025
15.01.201833.47533.63033.35033.510
16.01.201833.52534.92533.33034.870
17.01.201834.85535.64034.63535.530
18.01.201835.99536.16035.36535.505
19.01.201835.65035.94535.60535.810
22.01.201835.66035.76535.45535.755
23.01.201835.88036.16035.78536.160
24.01.201835.75036.20035.71035.905
25.01.201835.25035.42034.91534.945
26.01.201834.76035.02034.56034.560
29.01.201834.06034.39033.16034.165
30.01.201833.98034.14533.44033.510
31.01.201833.38533.74533.09533.215
01.02.201833.44534.37033.42534.335
02.02.201834.32534.42033.40033.690
05.02.201833.19033.60032.63532.750
06.02.201831.00031.70030.20031.240
07.02.201832.80032.92032.03032.040
08.02.201832.17532.93532.10532.725
09.02.201831.61531.98531.40031.840
13.02.201832.50032.70531.61531.730
14.02.201832.00032.31031.11031.450
15.02.201831.80532.10031.59531.735
16.02.201832.11032.14531.18531.215
19.02.201831.59531.99531.40031.990
20.02.201831.94531.94531.29531.440
21.02.201831.70032.04031.37531.950
22.02.201832.00032.15031.62531.940
23.02.201832.09532.60032.05532.495
26.02.201832.88032.92032.49032.785
27.02.201833.09533.64533.04533.445
28.02.201833.25033.33532.63032.635
01.03.201832.13532.28531.81531.935
02.03.201831.30031.45031.13031.175
05.03.201831.16031.43530.93031.105
06.03.201831.80031.97531.59031.635
07.03.201831.40531.68530.95531.040
08.03.201831.54031.79031.28531.530
09.03.201832.40032.90532.11032.375
12.03.201832.97032.97031.95032.445
13.03.201832.50032.84532.37532.845
14.03.201832.74533.24032.69533.205
15.03.201833.05033.68033.05033.680
16.03.201833.68533.83033.40533.700
19.03.201833.69533.93533.16033.330
20.03.201832.90032.96532.00532.245
22.03.201832.02032.71532.00032.580
23.03.201831.77031.97531.43531.485
26.03.201831.05031.76030.95531.760
27.03.201832.07532.54031.97532.540
28.03.201832.04032.47531.72032.450
29.03.201832.74532.82532.30532.750
30.03.201833.09533.12532.83033.020
02.04.201832.94033.13532.73032.750
03.04.201832.48032.90032.28032.720
04.04.201832.80532.87031.06031.260
05.04.201831.43031.49030.82031.250
06.04.201831.08531.50030.68030.700
09.04.201830.71030.88530.25530.370
10.04.201830.85531.09530.38530.750
11.04.201831.30031.47030.95031.300
12.04.201831.30031.58030.99531.040
13.04.201831.28031.49031.17031.215
16.04.201831.50031.50031.18531.320
17.04.201831.39531.59531.33031.395
18.04.201831.60032.33531.40532.290
19.04.201832.28032.37031.60031.700
20.04.201831.52531.91031.09031.745
23.04.201831.74531.89031.45531.860
24.04.201832.25032.50032.06532.500
25.04.201832.10032.40032.07032.295
26.04.201832.50032.81532.35532.750
27.04.201832.66533.49032.47033.485
01.05.201833.48533.82533.01533.740
02.05.201833.65034.08033.57034.065
07.05.201833.99534.19033.43033.505
08.05.201833.58533.77533.29033.505
09.05.201833.30033.50033.02033.265
10.05.201833.65033.85033.46533.845
11.05.201833.94534.36033.82534.200
14.05.201834.30534.49534.22034.445
15.05.201834.50034.52034.12034.205
16.05.201834.10034.39534.03034.130
17.05.201834.41034.41034.10534.105
18.05.201834.25034.29534.15034.210
21.05.201834.21034.40534.20034.210
22.05.201834.09034.29533.92034.270
23.05.201834.34534.44533.95534.195
24.05.201833.96034.11033.59533.645
25.05.201833.43533.58033.10033.250
28.05.201833.32533.68533.32033.380
29.05.201833.28033.72533.05533.195
30.05.201832.99032.99032.60532.840
31.05.201833.00033.56532.82533.415
01.06.201833.68534.06033.47533.915
04.06.201834.25034.25033.55033.650
05.06.201833.70034.05033.50033.615
06.06.201833.64533.65032.98033.005
07.06.201833.32033.42033.02533.405
08.06.201833.31533.65033.28033.385
11.06.201833.64033.90033.36033.575
12.06.201834.00034.04533.51033.875
13.06.201833.98533.98533.59533.710
14.06.201833.62033.75032.82532.825
15.06.201833.29533.82033.13033.780
18.06.201833.95033.98533.15033.420
19.06.201833.50033.88532.88532.920
20.06.201832.92033.14032.06032.755
21.06.201832.95533.34532.76033.040
22.06.201832.80033.29032.56533.280
25.06.201833.28033.30032.12532.230
26.06.201831.90032.06031.43531.745
27.06.201831.91532.32031.75032.030
28.06.201831.70531.79031.25031.610
29.06.201831.85031.85031.02531.280
02.07.201831.50031.58530.53030.535
03.07.201831.02531.29530.57030.830
04.07.201830.33530.49029.50529.600
05.07.201828.73529.54528.45028.510
06.07.201828.86529.69028.81029.580
09.07.201829.58029.78529.25029.615
10.07.201830.15030.69529.90030.495
11.07.201830.05530.35029.60529.840
12.07.201829.60529.95529.35529.840
13.07.201830.59030.85030.12530.520
17.07.201830.74030.74029.77529.835
18.07.201829.99530.04529.40029.630
19.07.201829.57529.67529.19029.235
20.07.201829.26529.81529.20029.570
23.07.201829.27029.42028.84528.935
24.07.201829.25529.90029.00529.635
25.07.201829.68030.06029.44029.695
26.07.201829.95029.96029.58529.620
27.07.201829.75530.12029.57529.915
30.07.201829.91530.04029.42029.485
31.07.201829.26029.56528.82529.455
01.08.201829.82530.05029.36030.050
02.08.201830.75031.50029.90030.040
03.08.201830.33030.36029.54029.810
06.08.201829.94530.02529.35029.375
07.08.201829.78530.22029.50030.165
08.08.201830.58531.48030.57031.480
09.08.201831.57532.03531.35031.860
10.08.201831.76031.99031.51031.535
13.08.201830.90031.02029.95029.965
14.08.201830.21030.50029.97030.485
15.08.201830.82030.82529.62530.000
16.08.201829.26530.24029.08029.875
17.08.201830.21030.24029.79029.915
20.08.201829.59030.04029.44529.965
21.08.201830.02530.25029.82529.885
22.08.201830.17530.17529.71030.045
23.08.201830.29530.36030.02530.120
24.08.201830.32030.32029.91530.120
27.08.201830.42531.09530.25531.075
28.08.201831.69531.72031.27031.465
29.08.201831.30531.39530.73031.005
30.08.201831.50031.64531.23031.235
31.08.201831.10031.51531.09531.445
03.09.201831.30031.43530.70530.800
04.09.201830.93531.09530.69530.800
05.09.201830.62030.82530.17030.355
06.09.201830.19030.36529.96030.270
07.09.201830.05030.18529.48529.725
10.09.201829.81530.29029.71529.995
11.09.201829.99530.21529.81530.000
12.09.201830.50030.51029.30529.460
13.09.201829.25029.80029.00029.490
14.09.201829.95031.00529.79031.005
18.09.201830.93031.12030.50530.985
19.09.201831.45031.99531.30531.685
20.09.201831.89032.09531.50531.660
21.09.201832.00032.12031.68531.815
25.09.201832.00032.12031.65532.020
26.09.201832.25032.45531.87032.090
27.09.201832.03032.47031.75031.750
28.09.201832.34032.99032.28032.990
01.10.201833.00033.31032.62533.260
02.10.201833.75034.05033.22533.470
03.10.201833.70033.76532.80532.805
04.10.201833.44033.58532.60032.845
05.10.201832.40532.83032.33032.600
09.10.201832.10032.17030.75030.805
10.10.201830.98531.01530.13530.475
11.10.201829.30029.75028.85528.955
12.10.201829.10029.33528.82529.100
15.10.201828.90028.94528.48028.595
16.10.201828.55528.72528.17528.515
17.10.201829.50029.60029.09029.500
18.10.201829.40029.50028.50528.515
19.10.201827.98028.32027.92528.270
22.10.201827.77028.40527.40528.165
23.10.201827.85027.93026.89026.915
24.10.201827.16027.39526.74027.045
25.10.201826.04526.47526.00026.100
26.10.201826.55026.68525.39025.760
29.10.201826.12526.36025.53025.570
30.10.201825.64026.40525.58026.240
31.10.201827.00027.65026.45027.650
01.11.201827.95028.06026.84526.980
02.11.201829.00030.28028.61030.030
05.11.201829.68530.38029.50530.040
06.11.201830.26030.96029.98530.715
07.11.201830.98531.57530.81531.050
08.11.201831.65031.66530.69530.805
09.11.201830.50030.61530.26530.525
12.11.201830.19030.54530.05030.420
13.11.201829.25030.07528.94529.955
14.11.201830.11030.51529.56029.655
15.11.201829.59030.23529.38530.185
16.11.201830.31530.66030.20530.240
19.11.201830.32530.95030.13030.800
20.11.201830.39030.69530.29530.500
21.11.201829.70030.85029.65030.790
22.11.201830.76030.86530.24030.730
26.11.201830.90030.92530.37030.500
27.11.201830.67530.83030.39030.520
28.11.201830.67531.04030.52530.880
29.11.201831.34531.37530.76030.760
30.11.201830.75031.03030.54530.800
03.12.201831.15031.57531.01031.475
04.12.201831.30031.59530.71030.710
05.12.201830.41530.88029.92530.450
06.12.201830.24030.53529.40029.615
07.12.201829.93530.45529.52530.000
10.12.201829.07529.42528.83028.930
11.12.201828.62528.71027.85028.000
12.12.201828.50029.28028.25529.225
13.12.201829.40029.47528.72028.970
14.12.201828.70028.93528.48528.720
17.12.201828.72028.97028.43028.590
18.12.201827.97028.67527.77028.150
19.12.201827.95028.33027.78028.305
20.12.201828.48528.73027.57527.790
21.12.201827.75027.85527.07027.620
25.12.201827.00027.09525.69525.760
26.12.201825.76026.50025.76026.500
27.12.201827.74028.44527.48028.225
28.12.201827.75528.17027.66527.840