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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 54.094,7541
KAPANIŞ 54.048,1967

En Düşük

DÜŞÜK 44.880

En Yüksek

YÜKSEK 73.970
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202273.00073.89072.20073.820
05.01.202273.25073.97073.15073.860
06.01.202272.10072.41069.90069.900
07.01.202269.90070.01067.33067.850
11.01.202264.60065.92062.38062.500
12.01.202265.00065.88064.72065.610
13.01.202266.03066.37063.74064.210
14.01.202261.94063.19061.30062.160
17.01.202261.45062.63060.94062.200
18.01.202263.12064.30062.71063.500
19.01.202262.50063.05061.81062.050
20.01.202261.11062.25060.52061.940
21.01.202260.94061.00060.00060.700
24.01.202259.70060.14059.17060.050
25.01.202260.73061.09058.11058.780
26.01.202258.68058.70057.28057.720
27.01.202258.37058.74056.25056.360
28.01.202257.98058.09056.11057.340
31.01.202256.34058.91056.02058.230
01.02.202260.23061.26059.03059.410
02.02.202262.41063.12061.98063.080
03.02.202262.00062.19060.06060.060
04.02.202259.09060.11058.45059.990
07.02.202260.20060.20058.51058.760
08.02.202259.76060.17058.22058.460
09.02.202258.70059.58058.11059.500
10.02.202260.17060.72059.51060.360
14.02.202256.51057.33056.25056.820
15.02.202257.02057.87056.70057.590
16.02.202258.20058.50056.90057.380
17.02.202256.40057.07054.31054.880
18.02.202254.50054.81053.44053.970
21.02.202252.00053.27051.40052.500
22.02.202251.50052.89051.41052.210
24.02.202252.25053.35051.82052.610
25.02.202253.45055.25053.36054.480
28.02.202254.24054.38053.24053.780
01.03.202254.53054.58053.67054.140
02.03.202253.40053.59052.75053.030
03.03.202254.14054.69053.65054.280
04.03.202254.27054.71053.41053.850
07.03.202252.10052.87051.66051.800
08.03.202251.22054.17050.94052.830
09.03.202252.83053.78052.50052.700
10.03.202254.32054.55052.94054.300
11.03.202252.68052.90050.75051.200
14.03.202251.30052.50050.91051.050
15.03.202250.31051.15050.18050.550
16.03.202251.11052.46051.04052.310
17.03.202254.29055.27053.90054.280
18.03.202254.94055.40054.50054.800
22.03.202254.32055.50054.22054.890
23.03.202256.02057.78056.00057.390
24.03.202257.06057.76056.17057.760
25.03.202258.00058.24056.30056.560
28.03.202256.12056.94055.86056.500
29.03.202257.49057.49056.29056.990
30.03.202258.30058.82056.92057.240
31.03.202257.39058.34057.10057.250
01.04.202257.03058.71056.93058.160
04.04.202257.53058.18057.51058.170
05.04.202259.35059.45058.22058.770
06.04.202258.00058.68057.52058.380
07.04.202257.28057.76056.60057.120
08.04.202258.08058.35057.12057.760
11.04.202256.60056.92055.87056.370
12.04.202255.37055.78054.41054.420
13.04.202254.98056.44054.92056.020
14.04.202255.80056.38055.44056.350
15.04.202254.81055.39054.18055.170
18.04.202254.93055.15054.06054.380
19.04.202255.12055.42054.44054.760
20.04.202254.50055.20053.29053.590
21.04.202253.40054.59052.86054.440
22.04.202252.91053.68052.66053.440
25.04.202251.00051.78050.93051.070
26.04.202251.01051.40050.49050.590
27.04.202249.70050.81048.93050.320
28.04.202253.24053.25051.70052.850
02.05.202254.85054.85052.11052.240
06.05.202252.84052.85051.61052.250
09.05.202251.40051.49050.24050.240
10.05.202249.37050.71049.04050.400
11.05.202250.20050.97050.04050.330
12.05.202249.23049.83048.57049.170
13.05.202250.17051.39049.84051.020
16.05.202251.96052.24051.31051.330
17.05.202251.29051.52050.88051.350
18.05.202251.90052.46051.12051.750
19.05.202249.86050.39049.67050.260
20.05.202249.36049.73048.62049.060
23.05.202249.74049.78049.07049.500
24.05.202249.50049.74048.74048.750
25.05.202248.51049.56048.45049.360
26.05.202249.50049.71049.07049.390
27.05.202249.91049.93048.95049.050
30.05.202249.93051.98049.76051.640
31.05.202251.10051.70050.66051.590
01.06.202250.60051.74050.57051.630
02.06.202251.36051.53050.46051.010
03.06.202251.75051.79050.92051.280
06.06.202250.28051.55050.05051.270
07.06.202251.52052.17051.29051.540
08.06.202251.80052.14051.15051.280
09.06.202250.50052.36050.42051.610
10.06.202251.68051.75050.36050.390
13.06.202248.88049.18048.38048.400
14.06.202247.74048.32047.38048.110
15.06.202247.56047.84046.25046.250
16.06.202247.88047.96046.50046.500
17.06.202245.93046.49044.88046.070
20.06.202246.99046.99045.18046.080
21.06.202246.48047.40046.14047.150
22.06.202247.85048.01047.20047.390
23.06.202246.69047.58046.01046.150
24.06.202246.30046.54045.70046.250
27.06.202246.62047.58046.36047.360
28.06.202247.31047.38046.55047.340
29.06.202246.48047.01046.41046.870
30.06.202246.28046.96046.04046.380
01.07.202246.50046.95045.28045.610
04.07.202245.51046.59045.51046.430
05.07.202247.08047.43046.41046.810
06.07.202247.10048.04046.97047.970
07.07.202248.00049.40047.97049.400
08.07.202249.70050.72049.57049.630
11.07.202250.69051.10049.78050.260
12.07.202249.51049.57048.45048.750
13.07.202249.65050.11049.24049.450
14.07.202249.40051.50049.23051.170
15.07.202251.13051.99051.13051.580
19.07.202252.19052.35051.20052.170
20.07.202253.88054.38053.64054.350
21.07.202253.71054.72053.60054.530
22.07.202255.02056.43054.89056.150
25.07.202255.30055.80054.68054.800
26.07.202253.95054.51053.88054.230
27.07.202253.60054.50053.42053.810
28.07.202255.52055.53053.27053.930
29.07.202253.58053.92052.22052.430
01.08.202252.80054.77052.80054.770
02.08.202255.00055.60053.76053.880
03.08.202254.07054.52053.74054.160
04.08.202254.87055.35054.52054.800
05.08.202255.35056.01054.94055.920
08.08.202255.51055.92055.17055.500
09.08.202255.92056.55055.33055.530
10.08.202255.09055.14054.25054.420
12.08.202256.00057.55055.65056.860
15.08.202257.55057.70057.07057.480
16.08.202257.78057.78057.07057.180
17.08.202257.15057.25056.57057.250
18.08.202256.41056.72056.02056.580
19.08.202257.50057.53056.83057.020
22.08.202255.66056.35055.66056.270
23.08.202255.65056.00054.59054.590
24.08.202254.36054.97053.84053.920
25.08.202253.74054.44053.35054.190
26.08.202254.50054.81054.12054.160
29.08.202251.99052.45051.60052.100
30.08.202252.30053.21052.18053.190
31.08.202252.19052.84051.97052.840
01.09.202252.39052.49051.73051.730
02.09.202251.73052.08051.13051.290
05.09.202251.00051.45050.81051.340
06.09.202251.50052.51051.16051.710
07.09.202251.40051.50050.63051.370
08.09.202252.04053.67052.04053.600
09.09.202253.77054.16053.32053.940
12.09.202254.67055.14054.59054.990
13.09.202255.42055.43054.56055.020
14.09.202252.31052.64052.11052.190
15.09.202251.81052.28051.72052.060
16.09.202251.25051.30050.11050.110
20.09.202251.08051.30050.52051.190
21.09.202250.41050.93050.21050.240
22.09.202249.24050.11049.08049.930
26.09.202249.00049.57048.93049.360
27.09.202249.35050.00048.91049.560
28.09.202248.96049.80048.60049.320
29.09.202249.32049.42048.35049.250
30.09.202248.11048.65047.85047.900
03.10.202247.28048.84047.24048.430
04.10.202249.80050.25049.30050.250
05.10.202251.16051.82050.61051.620
06.10.202251.23052.32051.20052.180
07.10.202251.11052.24050.90051.930
11.10.202250.40050.48049.09049.460
12.10.202249.14049.44048.85049.160
13.10.202249.45049.75048.74048.800
14.10.202250.20050.27049.41049.710
17.10.202248.67048.70048.02048.280
18.10.202249.15049.61048.45049.340
19.10.202249.03049.59048.71048.840
20.10.202248.15048.42047.93048.050
21.10.202248.25048.52047.92047.920
24.10.202248.70049.54048.65048.870
25.10.202250.50050.98050.03050.300
26.10.202250.85051.66050.83051.220
27.10.202252.00052.29051.71052.010
28.10.202251.01051.77050.75051.710
31.10.202257.00057.00055.17056.320
01.11.202257.10058.27056.62058.260
02.11.202258.36059.12057.88058.080
04.11.202256.66056.73055.62055.900
07.11.202256.22057.35056.17056.970
08.11.202257.34057.82057.05057.640
09.11.202257.60057.92056.99057.320
10.11.202257.02057.98056.87057.110
11.11.202260.00060.82059.85060.710
14.11.202261.00061.44060.27060.340
15.11.202260.05060.57059.69060.040
16.11.202260.04060.40059.29060.370
17.11.202259.70060.03059.43059.590
18.11.202259.59059.63058.85058.870
21.11.202258.93059.12058.55058.760
22.11.202259.10059.57059.03059.270
24.11.202260.60061.30060.40060.660
25.11.202260.51060.59059.59059.730
28.11.202259.23059.71059.02059.530
29.11.202258.63058.75058.25058.440
30.11.202258.09058.15057.11057.140
01.12.202258.99058.99058.01058.390
02.12.202257.50057.68056.55056.850
05.12.202256.51056.86056.21056.470
06.12.202255.50056.44055.41056.280
07.12.202255.55056.21055.31055.900
08.12.202255.79055.85055.03055.430
09.12.202256.27056.60055.61056.600
12.12.202255.67056.63055.66055.950
13.12.202256.84057.17056.31056.630
14.12.202256.69057.50056.30057.390
15.12.202256.38056.54055.97056.340
16.12.202255.50055.95055.18055.520
19.12.202255.27056.20055.24055.350
20.12.202255.41055.64052.74053.370
21.12.202252.90053.15051.91052.050
22.12.202252.72052.78051.96052.100
23.12.202251.50051.90051.21051.360
26.12.202251.00051.45050.88051.420
27.12.202251.88051.98051.26051.340
28.12.202251.22051.33050.78051.270
29.12.202250.68051.69050.56051.590
30.12.202252.08052.35051.35051.420