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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 60.613,5918
KAPANIŞ 60.546,8571

En Düşük

DÜŞÜK 47.150

En Yüksek

YÜKSEK 76.210
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202158.25058.28056.83057.660
05.01.202157.52057.73056.39056.980
06.01.202156.42056.89055.69055.790
07.01.202155.53057.21055.53057.120
08.01.202157.27058.77057.26058.770
12.01.202158.29058.52057.53058.520
13.01.202158.73058.73057.91057.910
14.01.202157.26058.31056.90057.700
15.01.202158.31058.38056.74057.040
18.01.202156.74057.58056.53057.280
19.01.202157.60058.04057.36057.760
20.01.202156.99057.28056.16056.470
21.01.202156.55057.20056.43056.880
22.01.202156.96057.65056.80057.650
25.01.202157.80057.92057.08057.470
26.01.202157.15057.31056.29056.290
27.01.202157.19058.61056.94058.520
28.01.202157.52058.30056.64057.160
29.01.202157.79058.09056.14056.140
01.02.202155.73057.80055.71057.680
02.02.202157.39057.47056.16056.460
03.02.202156.98056.98055.67056.280
04.02.202156.10056.24055.36055.830
05.02.202156.83056.84055.72056.120
08.02.202156.87057.37056.32056.750
09.02.202156.71058.00056.53057.910
10.02.202157.88057.91056.86057.090
12.02.202157.43057.95057.11057.690
15.02.202158.00059.08057.83059.080
16.02.202159.13059.31058.40058.860
17.02.202158.32058.94057.34058.220
18.02.202158.00058.37057.62058.140
19.02.202157.45057.82057.07057.330
22.02.202157.03057.60056.64056.750
24.02.202155.06055.77053.14053.140
25.02.202153.67054.31053.35053.590
26.02.202152.15052.66050.56050.560
01.03.202151.45051.63049.93050.630
02.03.202151.00051.59050.49051.030
03.03.202152.03052.26049.71050.470
04.03.202149.53049.90048.74049.640
05.03.202148.70051.50048.70051.450
08.03.202151.87051.98050.08050.310
09.03.202149.95050.03048.45048.790
10.03.202149.69050.22048.56049.130
11.03.202148.43048.91047.15047.790
12.03.202148.33049.44048.16049.390
15.03.202149.43049.50048.18049.490
16.03.202149.55049.87048.95049.760
17.03.202150.00050.82049.94050.370
18.03.202151.39051.90050.87051.460
19.03.202150.46052.90050.37052.900
22.03.202152.00052.04050.12050.120
23.03.202150.78051.42050.13050.240
24.03.202149.98050.38049.58049.790
25.03.202152.24052.67050.45051.470
26.03.202151.59051.75050.46051.120
29.03.202151.70052.46051.12051.950
30.03.202153.18053.24051.75051.900
31.03.202151.41051.64050.23050.270
01.04.202151.03052.10050.78051.910
02.04.202152.97053.40052.53053.400
05.04.202153.63053.64052.27052.390
06.04.202152.68052.68051.16051.300
07.04.202151.04051.25050.28050.500
08.04.202150.90051.51050.34051.150
09.04.202151.89052.23051.20051.810
12.04.202152.09052.11050.87050.950
13.04.202151.08051.80050.71051.120
14.04.202151.15052.09051.12051.740
15.04.202152.15052.15051.20051.320
16.04.202151.50051.89051.42051.800
19.04.202151.96052.26051.60051.640
20.04.202150.95050.99050.31050.590
21.04.202149.89050.16049.56049.920
22.04.202150.62051.89050.62051.860
23.04.202151.99051.99051.22051.540
26.04.202152.05052.33051.57052.140
27.04.202151.70051.71050.30050.390
28.04.202150.05050.94049.92050.500
30.04.202153.00053.02051.76052.520
06.05.202154.40054.40052.78053.310
07.05.202153.59053.77053.01053.290
10.05.202153.02053.61052.46053.490
11.05.202153.06053.40051.92052.220
12.05.202152.79053.73051.86052.060
13.05.202152.08052.64051.51051.820
14.05.202152.38052.45051.42051.630
17.05.202152.37052.37051.67052.070
18.05.202152.07052.64051.81052.550
19.05.202152.23052.65052.01052.460
20.05.202152.25052.95052.01052.680
21.05.202153.10053.96053.00053.610
24.05.202152.61052.94052.28052.720
25.05.202153.63053.65052.68052.710
26.05.202152.72053.48052.51052.890
27.05.202152.84053.96052.73053.510
28.05.202154.30054.84054.13054.580
31.05.202154.52054.91053.65053.870
01.06.202154.20054.25053.39053.910
02.06.202153.91054.11053.45053.700
03.06.202153.85054.60053.78054.480
04.06.202153.80054.33053.37054.300
07.06.202154.82055.10054.27054.500
08.06.202154.57054.99054.38054.390
09.06.202154.15054.56053.86054.140
10.06.202153.84054.57053.72053.850
11.06.202154.04054.48053.81054.240
14.06.202155.00055.72054.58055.720
15.06.202156.28056.97056.20056.820
16.06.202156.66056.83056.16056.620
17.06.202156.62056.79056.06056.670
18.06.202157.13057.43056.72056.930
21.06.202156.00056.18054.56055.110
22.06.202156.05056.92056.00056.900
23.06.202156.93057.61056.77056.780
24.06.202156.07056.33055.31055.540
25.06.202156.54056.79055.32055.590
28.06.202155.67055.84055.30055.720
29.06.202155.95056.65055.71056.210
30.06.202156.20056.59055.84056.070
01.07.202156.40056.62056.03056.230
02.07.202156.68057.29056.42057.020
05.07.202157.12057.12056.46056.720
06.07.202156.49056.81056.38056.800
07.07.202157.19057.99056.80057.760
08.07.202157.40057.78057.15057.150
09.07.202157.00057.24055.40056.310
12.07.202157.76058.47057.14058.470
13.07.202158.60059.17058.27058.740
14.07.202158.59058.95058.32058.590
15.07.202158.48058.64057.50057.580
16.07.202157.25057.85057.10057.530
19.07.202156.84056.87055.50055.680
20.07.202155.01055.69054.95055.390
21.07.202156.07056.37055.42055.930
26.07.202157.20057.78056.91057.530
27.07.202157.98058.08057.51058.020
28.07.202157.33057.56056.73057.000
29.07.202157.71057.99056.88057.990
30.07.202159.50062.10059.32060.740
02.08.202162.48062.61061.32062.520
03.08.202161.90062.81061.90062.640
04.08.202162.10062.45061.38061.900
05.08.202161.66062.12061.38061.980
06.08.202161.99062.52061.88062.150
10.08.202163.03063.85062.65063.370
11.08.202163.11064.23063.06064.200
12.08.202163.99064.77063.80063.880
13.08.202163.80064.58063.58064.370
16.08.202163.80063.89062.73062.730
17.08.202163.39063.53062.62062.650
18.08.202162.38062.76062.07062.470
19.08.202162.38063.10062.16062.380
20.08.202161.82062.64061.82061.880
23.08.202163.09064.97063.09064.800
24.08.202165.17066.08065.04065.760
25.08.202165.13065.68064.90065.620
26.08.202165.40065.53064.81065.080
27.08.202164.39064.80063.97064.650
30.08.202164.65065.55064.46065.390
31.08.202165.26066.59065.10066.130
01.09.202166.40067.72066.01067.090
02.09.202166.49067.07066.35067.030
03.09.202167.40068.64067.30068.430
06.09.202169.89070.18069.14069.260
07.09.202171.05072.88071.05072.660
08.09.202172.44073.06071.21073.060
09.09.202172.49073.09072.23072.830
10.09.202172.51074.00072.51074.000
13.09.202174.00075.61073.80075.500
14.09.202175.20076.21074.30075.980
15.09.202175.45075.77074.93075.510
16.09.202174.16074.75072.43073.080
17.09.202171.60073.94071.00073.600
21.09.202170.60072.23070.37071.630
22.09.202171.50071.51070.11070.220
24.09.202171.62071.67070.48071.000
27.09.202170.31071.37069.19069.190
28.09.202167.90068.45066.70067.480
29.09.202165.82065.96064.18064.390
30.09.202165.30067.00064.36067.000
01.10.202166.32066.94064.71064.980
04.10.202165.95066.30063.32063.630
05.10.202162.06063.44061.33062.730
06.10.202165.58065.73062.45062.710
07.10.202163.50063.97062.20062.230
08.10.202164.21064.74063.62064.270
11.10.202163.75066.06063.36065.950
12.10.202166.23066.29064.61064.820
13.10.202164.67065.39064.44064.770
14.10.202165.13065.46064.62065.310
15.10.202166.31067.85066.14067.700
18.10.202168.25068.25066.88067.220
19.10.202167.95068.73067.42068.660
20.10.202169.20069.46068.32068.410
21.10.202167.31068.13066.75067.250
22.10.202166.77067.71066.32067.210
25.10.202166.21067.02066.16066.860
26.10.202167.39067.58066.70066.760
27.10.202165.80066.14065.26065.770
28.10.202166.77066.77064.44065.230
29.10.202168.23068.94067.03068.510
01.11.202170.00070.12068.93069.850
02.11.202169.43069.80068.96069.250
04.11.202171.50073.98070.60073.980
05.11.202174.30075.09073.66074.400
08.11.202174.15074.41072.31072.460
09.11.202172.76073.51071.62071.880
10.11.202170.88071.68070.32070.660
11.11.202170.42070.97069.92070.480
12.11.202171.07071.78070.71070.970
15.11.202172.15072.35071.07071.490
16.11.202171.63072.81071.33072.380
17.11.202173.02073.28072.01072.780
18.11.202172.99074.32072.61073.520
19.11.202173.56074.64073.37074.640
22.11.202174.50074.60073.72074.280
24.11.202173.20073.46071.92072.230
25.11.202172.10072.85071.90072.130
26.11.202171.97072.12070.31070.940
29.11.202169.55072.03069.40070.720
30.11.202172.16072.68070.15070.330
01.12.202171.81072.18070.46070.460
02.12.202170.47071.11070.25070.960
03.12.202171.77071.78070.24071.010
06.12.202170.83071.07070.27070.690
07.12.202170.67072.29070.26071.950
08.12.202173.45073.54072.57073.050
09.12.202173.00073.10072.18072.300
10.12.202172.60073.15072.25072.370
13.12.202173.00073.44072.52072.950
14.12.202173.20073.72072.70072.750
15.12.202172.88073.06072.02072.240
16.12.202173.18074.20072.85074.040
17.12.202173.50073.69072.16072.390
20.12.202172.32072.79071.50071.580
21.12.202172.70073.16072.03073.040
22.12.202173.49073.59072.82073.420
23.12.202173.81074.50073.50074.500
24.12.202174.50074.71074.04074.090
27.12.202174.01074.15073.03073.180
28.12.202173.51073.91073.06073.620
29.12.202173.42073.42071.41071.880
30.12.202171.78072.62071.33072.280