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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 61.612,6423
KAPANIŞ 61.586,5854

En Düşük

DÜŞÜK 49.950

En Yüksek

YÜKSEK 71.890
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202350.44050.77049.95050.340
05.01.202350.36050.74050.10050.650
06.01.202350.10051.69049.97051.510
10.01.202352.42052.67052.10052.240
11.01.202352.60055.23052.60055.220
12.01.202355.85055.99054.92055.140
13.01.202355.40055.87054.89055.080
16.01.202354.85055.50054.78054.900
17.01.202355.39056.54054.75056.200
18.01.202356.71057.66056.15057.660
19.01.202357.48058.03057.18057.410
20.01.202356.53056.87056.28056.800
23.01.202357.96058.57057.73058.380
24.01.202359.04059.40058.65058.940
25.01.202359.57060.19059.19059.940
26.01.202360.05060.17058.66058.970
27.01.202358.87059.39058.87059.390
30.01.202360.09060.52059.57060.030
31.01.202359.67060.14059.07059.280
01.02.202359.96060.53059.37059.580
02.02.202360.92061.42060.37060.760
03.02.202360.83062.07060.72061.380
06.02.202361.96062.10060.31060.470
07.02.202360.77061.66060.73061.070
08.02.202361.00061.38060.35060.540
09.02.202360.25060.86060.04060.630
10.02.202360.32061.32060.17060.320
13.02.202360.20060.46059.28059.340
14.02.202360.02060.42059.92060.130
15.02.202360.89060.89059.31059.510
16.02.202360.08060.73060.00060.600
17.02.202359.70059.80058.87058.870
20.02.202359.25059.25058.04058.250
21.02.202358.00058.18057.61057.850
22.02.202357.13057.48056.91056.930
24.02.202357.20058.10057.11057.970
27.02.202356.97058.58056.96058.400
28.02.202358.77059.19058.63058.890
01.03.202358.63059.48058.04059.230
02.03.202359.39059.50058.56058.960
03.03.202359.86060.20059.07059.880
06.03.202360.70061.07060.45060.950
07.03.202360.38061.17060.32061.050
08.03.202360.66061.53060.60061.170
09.03.202361.99062.21061.26061.590
10.03.202360.28060.76060.03060.170
13.03.202360.00060.36059.11060.270
14.03.202360.33060.79058.51058.990
15.03.202359.40059.41058.15058.420
16.03.202358.15059.68057.62059.280
17.03.202360.13060.78059.63060.510
20.03.202360.50060.89059.98060.250
22.03.202361.03062.94061.03062.760
23.03.202361.76062.06060.84061.740
24.03.202362.05062.44061.72062.270
27.03.202362.06062.63061.62062.030
28.03.202362.33062.83062.06062.490
29.03.202362.61063.32062.21063.320
30.03.202363.63064.19062.94063.280
31.03.202364.26064.81064.00064.450
03.04.202364.26064.38063.34063.680
04.04.202364.00064.18063.12063.360
05.04.202362.68062.72061.67062.020
06.04.202360.95060.95059.29059.460
07.04.202359.42060.07059.35059.780
10.04.202360.20060.24059.32059.820
11.04.202360.12060.44059.77059.960
12.04.202360.15060.41059.94060.250
13.04.202360.47062.02060.28061.750
14.04.202362.25062.37061.51062.010
17.04.202362.20062.20061.58062.160
18.04.202362.24062.40061.95062.390
19.04.202362.14062.39061.33061.490
20.04.202361.45062.77061.26062.530
21.04.202362.40062.54061.75062.340
24.04.202362.49062.50061.98062.330
25.04.202362.16063.04062.15062.850
26.04.202362.62062.74061.31061.610
27.04.202361.39062.12061.11062.040
28.04.202361.04061.41059.35061.100
01.05.202362.46063.63062.23062.840
02.05.202363.41063.52062.81063.410
08.05.202364.38064.59063.70063.700
09.05.202363.82064.59063.77064.570
10.05.202364.31064.61063.70064.110
11.05.202364.50064.64063.72063.800
12.05.202364.57065.84064.10065.520
15.05.202365.57066.26065.21066.220
16.05.202366.66067.47066.57067.230
17.05.202367.34067.53066.80067.180
18.05.202369.08069.29068.11068.540
19.05.202369.48069.82068.90069.260
22.05.202369.20069.87068.75069.870
23.05.202369.70070.29068.40069.200
24.05.202368.10068.67067.68068.410
25.05.202368.19069.37067.95069.050
26.05.202369.89069.90068.94068.940
29.05.202370.09070.10068.62068.650
30.05.202368.60069.57068.40069.180
31.05.202369.08069.10067.80067.800
01.06.202367.91068.57067.43068.430
02.06.202369.43070.20068.90070.030
05.06.202370.46071.89069.75071.890
06.06.202371.80071.83070.55071.000
07.06.202370.98071.14069.06069.400
08.06.202368.30068.30066.95066.990
09.06.202366.40068.55066.32068.410
12.06.202368.50070.04068.10070.010
13.06.202370.30070.59069.56070.440
14.06.202370.95071.05069.75070.620
15.06.202370.64071.44070.60070.970
16.06.202371.10071.21070.46070.990
19.06.202371.11071.13069.73070.090
20.06.202369.50069.93069.23069.820
21.06.202369.60070.24069.17069.870
22.06.202368.70069.61068.58068.830
23.06.202369.22069.42067.46067.940
26.06.202367.40068.31066.83067.860
27.06.202367.10067.45066.52066.960
28.06.202367.96068.86067.55068.840
29.06.202368.80069.15068.39068.520
30.06.202368.53068.53067.45067.850
03.07.202368.98069.64068.94069.620
04.07.202368.94069.04068.36068.470
05.07.202368.00069.10067.85068.410
06.07.202367.80067.82066.96067.030
07.07.202366.48067.11065.97065.970
10.07.202365.98066.15065.28065.390
11.07.202366.00066.33065.66065.790
12.07.202365.66066.13065.03065.350
13.07.202365.65066.89065.35066.600
14.07.202367.12067.24066.07066.700
18.07.202366.90067.68066.80067.520
19.07.202367.77068.23067.67068.010
20.07.202367.75067.87066.52066.520
21.07.202365.80066.65065.79066.290
24.07.202366.79067.02066.32066.670
25.07.202366.67066.95065.84066.230
26.07.202366.70066.86066.11066.270
27.07.202365.80066.74065.68066.550
28.07.202366.00067.00065.45066.670
31.07.202365.00065.06063.08063.760
01.08.202363.00063.22061.25061.520
02.08.202361.50062.84061.45062.040
03.08.202361.61062.38061.55061.780
04.08.202361.71061.95060.84061.540
07.08.202360.24061.06060.05060.970
08.08.202361.00061.20060.27060.440
09.08.202360.16060.34059.64060.000
10.08.202359.80060.48058.95060.480
14.08.202360.91060.94059.28059.460
15.08.202360.33060.84059.66059.790
16.08.202359.64060.65059.36059.430
17.08.202358.80059.58058.51059.440
18.08.202359.27059.99059.17059.880
21.08.202359.30059.87058.91059.210
22.08.202359.61060.03059.34059.930
23.08.202359.94061.18059.94061.130
24.08.202362.00062.13061.18061.530
25.08.202360.61060.95060.05060.390
28.08.202361.28061.77061.01061.630
29.08.202361.59061.70060.55060.720
30.08.202361.70061.88060.95061.040
31.08.202360.48060.71060.07060.520
01.09.202360.48060.90060.16060.600
04.09.202360.79060.84059.97060.210
05.09.202359.99060.50059.75060.500
06.09.202360.50061.01060.32060.720
07.09.202360.12060.38059.85059.900
08.09.202360.04060.04058.75058.980
11.09.202358.50058.67057.35057.490
12.09.202357.59058.25057.15058.150
13.09.202357.18057.72056.88057.200
14.09.202357.40058.14057.03057.860
15.09.202358.44059.04057.78058.800
19.09.202357.75058.18057.13057.610
20.09.202357.15058.67057.04058.040
21.09.202356.82056.85055.03056.170
22.09.202355.57056.43055.44055.800
25.09.202355.47055.87055.15055.430
26.09.202355.76055.77054.60054.670
27.09.202354.33055.74054.32055.720
28.09.202355.87055.87055.04055.370
29.09.202356.32056.32055.15055.500
02.10.202356.30056.63055.48055.520
03.10.202355.70055.78054.71054.710
04.10.202354.00055.26053.79054.790
05.10.202355.50055.65054.85055.390
06.10.202355.65056.04055.04055.040
10.10.202355.30055.85055.19055.690
11.10.202355.68056.00055.11055.210
12.10.202355.88057.48055.65057.150
13.10.202358.79058.91057.19057.310
16.10.202356.61056.83055.75055.870
17.10.202356.09057.19056.09056.760
18.10.202356.68056.84056.23056.800
19.10.202355.60055.86055.26055.310
20.10.202354.50054.92054.31054.630
23.10.202354.48054.58053.32053.320
24.10.202353.20053.72052.08053.110
25.10.202353.70054.01053.15053.290
26.10.202352.61052.79052.17052.360
27.10.202352.48053.05052.22053.050
30.10.202356.05057.36055.12057.310
31.10.202359.00059.00057.62058.150
01.11.202359.63060.01059.07059.410
02.11.202360.42060.87060.09060.580
06.11.202362.10062.35061.43062.160
07.11.202361.80061.84060.33060.500
08.11.202360.55060.80060.01060.450
09.11.202360.46060.59059.35060.120
10.11.202360.01060.33059.36059.860
13.11.202360.20060.34059.45059.490
14.11.202359.50059.92059.24059.770
15.11.202361.33061.85061.00061.770
16.11.202362.38063.19061.91063.050
17.11.202362.42063.11062.30063.110
20.11.202362.99063.24062.17062.280
21.11.202362.44062.85062.11062.710
22.11.202362.69063.45062.42063.450
24.11.202363.94064.68063.18063.180
27.11.202363.06063.46061.96061.970
28.11.202362.04062.51061.11061.680
29.11.202361.68062.82061.61062.440
30.11.202362.99063.40062.29063.350
01.12.202362.94063.20062.27062.660
04.12.202362.46062.91062.12062.210
05.12.202362.22062.36060.75060.840
06.12.202361.03062.45060.98062.350
07.12.202362.09062.09060.66060.950
08.12.202360.34060.66059.79059.920
11.12.202360.92061.03060.50060.850
12.12.202361.48061.58060.84060.960
13.12.202360.82061.18060.51061.010
14.12.202360.48060.99059.90060.380
15.12.202361.74062.76061.30062.500
18.12.202362.73062.73061.34061.860
19.12.202361.30062.60061.30062.590
20.12.202362.90063.53062.55062.580
21.12.202361.89062.45061.63062.450
22.12.202362.01062.65061.88062.020
25.12.202362.20062.48062.01062.040
26.12.202361.80062.24061.78062.240
27.12.202362.50062.98062.41062.830
28.12.202362.62062.81062.33062.630
29.12.202361.99062.49061.74062.120