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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 67.899,1837
KAPANIŞ 67.850,0816

En Düşük

DÜŞÜK 52.430

En Yüksek

YÜKSEK 77.400
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202461.50061.56060.12060.590
05.01.202460.58060.68060.13060.130
09.01.202461.13062.35060.93061.580
10.01.202462.18064.69061.88064.570
11.01.202465.47066.17064.97065.620
12.01.202466.46067.52066.01066.970
15.01.202466.97067.52066.13067.370
16.01.202467.10067.24066.19066.190
17.01.202466.66067.40066.46066.610
18.01.202466.20066.42065.74065.790
19.01.202466.67066.79065.21065.530
22.01.202466.39066.83066.17066.720
23.01.202466.73067.27066.01066.420
24.01.202466.47066.51065.45065.590
25.01.202465.10066.38065.08065.950
26.01.202466.30066.49065.78066.340
29.01.202466.21067.00065.90066.580
30.01.202467.11067.99066.79067.330
31.01.202466.08066.58065.22066.580
01.02.202466.36067.31066.23066.520
02.02.202466.25067.08065.88066.090
05.02.202467.20068.13066.53067.860
06.02.202467.40067.64065.81065.880
07.02.202465.50065.57063.52064.180
08.02.202464.90064.99064.13064.950
09.02.202465.36065.97065.15065.730
13.02.202466.60066.95066.14066.950
14.02.202466.40066.67065.85066.670
15.02.202467.19067.55066.81067.170
16.02.202468.09069.18067.97068.800
19.02.202469.34069.43068.65068.780
20.02.202468.80069.13068.21069.040
21.02.202468.67068.86067.92068.860
22.02.202469.60070.36069.12069.550
26.02.202469.99071.17069.81070.900
27.02.202470.90071.55070.66071.530
28.02.202471.00071.48070.33070.350
29.02.202470.60071.10069.62070.040
01.03.202470.60071.04069.97070.930
04.03.202472.20073.41072.00072.900
05.03.202473.00074.88072.87074.880
06.03.202474.47074.66073.67074.100
07.03.202474.20075.04072.36072.360
08.03.202472.42072.94071.60072.800
11.03.202471.50071.68070.05070.780
12.03.202469.45069.90069.15069.900
13.03.202470.20070.70069.58069.970
14.03.202469.20069.38067.52068.790
15.03.202468.45069.16067.93068.720
18.03.202468.44070.58068.30070.550
19.03.202470.30071.29069.90071.290
21.03.202472.69072.69071.89072.270
22.03.202472.26072.65071.50071.830
25.03.202471.42071.42070.32070.370
26.03.202470.04071.58069.98071.300
27.03.202471.01071.11070.18070.500
28.03.202470.09070.74069.75070.090
29.03.202470.25070.27069.27069.540
01.04.202470.19070.68069.54069.950
02.04.202469.95070.28069.35070.240
03.04.202469.29069.36068.02068.630
04.04.202469.11069.16068.24068.300
05.04.202466.25066.28064.82064.950
08.04.202466.15066.70065.21065.430
09.04.202465.39065.47064.59064.870
10.04.202464.59065.83064.38064.970
11.04.202464.12064.72063.83064.660
12.04.202465.63065.74064.76064.900
15.04.202464.50064.87064.03064.700
16.04.202463.93065.20063.60065.200
17.04.202464.99065.13063.77064.240
18.04.202464.47065.28064.34064.970
19.04.202463.97064.17062.08062.600
22.04.202463.34063.73062.83063.720
23.04.202465.72065.72063.94064.370
24.04.202464.72066.03064.60065.920
25.04.202464.80065.09063.77064.580
26.04.202468.52069.69067.67069.610
30.04.202470.80070.80069.41070.300
01.05.202469.59070.02069.06069.220
02.05.202469.12069.76068.77069.360
07.05.202470.40071.29070.21071.290
08.05.202470.96071.04069.91070.220
09.05.202470.45070.74069.65069.650
10.05.202470.00070.73069.69070.160
13.05.202470.42070.89070.12070.860
14.05.202470.87071.69070.66071.060
15.05.202471.51071.80070.39070.550
16.05.202471.98073.28071.92073.160
17.05.202474.36074.59072.71072.880
20.05.202471.80073.41071.74073.110
21.05.202473.31073.54071.95071.950
22.05.202471.66072.27071.39071.910
23.05.202473.00073.40072.20072.890
24.05.202471.46072.32071.23071.770
27.05.202471.44071.58070.81071.580
28.05.202471.45071.48069.90070.380
29.05.202469.90070.62069.77070.010
30.05.202469.50070.13068.87069.900
31.05.202470.06070.94069.37070.690
03.06.202471.20071.79071.00071.490
04.06.202471.80072.43071.34071.610
05.06.202471.90071.94069.77070.030
06.06.202471.00071.02069.70069.760
07.06.202469.61069.78069.33069.640
10.06.202469.47070.77069.17070.620
11.06.202470.38070.99070.09070.440
12.06.202469.34069.89068.52069.250
13.06.202469.84069.88068.64068.810
14.06.202468.29068.80067.76068.200
17.06.202467.51067.85067.20067.790
18.06.202467.88068.35067.48067.700
19.06.202468.50069.35068.46068.920
20.06.202468.50069.30068.28069.160
21.06.202469.70071.11069.65070.100
24.06.202469.11070.37068.90069.800
25.06.202470.50070.79069.87070.570
26.06.202471.00072.31070.62072.290
27.06.202472.29072.30070.35070.530
28.06.202469.90071.03069.88070.550
01.07.202470.78071.37070.57070.830
02.07.202470.79071.36069.96071.090
03.07.202471.50072.36071.11072.360
04.07.202473.12073.58072.52073.180
05.07.202472.99073.46072.48072.700
08.07.202472.78073.54072.65073.020
09.07.202473.55075.94073.05075.580
10.07.202475.24076.20074.81075.830
11.07.202476.80077.40076.70076.750
12.07.202475.34075.37074.24074.240
16.07.202474.54075.06074.05074.330
17.07.202474.36075.20073.63073.710
18.07.202472.00072.60071.29071.330
19.07.202470.90072.87070.63072.710
22.07.202471.59072.14070.35070.730
23.07.202471.39071.45069.20069.320
24.07.202469.31069.69068.85068.990
25.07.202468.00068.09065.32065.440
26.07.202465.10066.65064.55065.930
29.07.202465.76065.97064.28065.120
30.07.202464.46065.53063.92065.320
31.07.202465.24066.13064.17065.890
01.08.202465.89065.89063.50064.440
02.08.202462.44063.29060.43060.430
05.08.202459.82059.94052.43053.120
06.08.202463.12063.12060.75062.500
07.08.202462.20063.32060.49062.470
08.08.202460.60061.33059.52059.760
09.08.202460.77061.01058.94059.810
13.08.202462.81064.90062.60064.870
14.08.202466.16067.07065.77067.000
15.08.202466.20066.77064.06064.420
16.08.202466.05066.88065.33066.340
19.08.202466.98067.93066.05066.290
20.08.202467.29068.83067.10067.930
21.08.202467.50069.93067.17069.680
22.08.202468.68070.80068.40070.440
23.08.202470.98071.66070.03071.050
26.08.202469.63070.36069.42070.000
27.08.202470.28070.67068.99070.150
28.08.202470.00070.58069.16070.060
29.08.202469.60070.53069.38070.510
30.08.202470.24070.34069.05069.610
02.09.202469.64070.27069.30070.000
03.09.202469.71070.33069.58069.870
04.09.202467.14068.23067.14067.650
05.09.202466.42067.35065.82066.290
06.09.202465.32065.64063.20063.900
09.09.202461.90064.64061.80064.370
10.09.202464.18064.24063.03063.470
11.09.202464.05064.45062.98063.430
12.09.202465.43065.99065.08065.880
13.09.202465.92066.54065.60066.050
17.09.202465.35065.59064.26065.430
18.09.202465.53065.81064.81065.810
19.09.202467.50067.85066.90067.270
20.09.202468.89069.80068.60068.920
24.09.202470.00070.70069.10069.170
25.09.202468.70069.42068.38068.650
26.09.202469.50071.13069.32071.130
27.09.202471.00071.88070.34071.090
30.09.202469.00070.19068.29068.360
01.10.202469.00070.04068.87069.400
02.10.202468.40068.64067.76068.140
03.10.202469.50069.83068.63068.930
04.10.202469.22070.14068.98069.090
07.10.202470.09070.12068.95069.400
08.10.202468.68068.94067.31067.630
09.10.202468.48069.30068.36069.080
10.10.202469.77069.94068.59068.940
11.10.202469.04069.25068.41068.410
15.10.202469.00069.53068.80068.800
16.10.202466.08066.93065.72066.510
17.10.202465.90066.00064.51064.650
18.10.202465.65065.93065.19065.800
21.10.202466.41067.52065.95066.890
22.10.202466.40066.40065.45065.500
23.10.202464.72065.48064.34064.820
24.10.202464.00064.71063.73064.630
25.10.202464.63065.21064.28064.810
28.10.202464.48066.77064.28066.350
29.10.202466.33067.14065.76067.010
30.10.202470.36071.31069.16069.160
31.10.202469.00070.55068.90069.780
01.11.202468.38069.26067.85068.060
05.11.202468.70069.13068.29069.070
06.11.202468.79069.36067.83069.360
07.11.202467.50068.30066.93067.240
08.11.202468.04068.60067.93068.500
11.11.202468.85068.85067.51067.680
12.11.202467.10067.42066.10066.470
13.11.202465.98066.00064.46064.680
14.11.202464.42065.40064.35064.580
15.11.202465.41067.17065.29065.680
18.11.202464.29065.68064.04065.080
19.11.202465.80066.62065.44065.630
20.11.202465.30065.56064.62064.880
21.11.202465.30065.99065.08065.680
22.11.202466.29066.67065.66065.660
25.11.202466.48067.13066.20066.670
26.11.202465.27065.65064.85065.580
27.11.202465.31065.41063.71064.000
28.11.202464.48065.32063.97065.320
29.11.202465.24065.28064.72064.720
02.12.202465.28065.43064.26065.260
03.12.202465.89066.97065.72066.550
04.12.202466.65066.93065.57065.890
05.12.202466.24066.29065.36065.730
06.12.202465.43065.97064.78064.870
09.12.202464.82065.27064.45064.790
10.12.202465.38065.82064.87065.600
11.12.202465.10065.35064.47065.200
12.12.202466.16066.65065.76065.760
13.12.202464.76065.49064.46064.460
16.12.202463.54064.32063.30064.210
17.12.202464.95065.17064.35064.410
18.12.202463.93065.02063.87064.420
19.12.202463.42064.75062.88064.460
20.12.202464.56064.88063.91064.180
23.12.202464.50064.99063.98063.980
24.12.202463.71064.26063.65063.650
25.12.202463.66063.83062.94063.400
26.12.202463.30063.94063.29063.820
27.12.202464.15064.57063.91064.560
30.12.202464.80064.85064.30064.630