6954.T
Fanuc Corporation
09:30:00
7473 ¥
0.0000 (%0.00)
Önceki Kapanış: 7596
Düşük₺7364
Yüksek₺7702
6954.T: Fanuc Corporation Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.639,8016
KAPANIŞ 4.636,8785
En Düşük
DÜŞÜK 3.931
En Yüksek
YÜKSEK 5.841
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2017 | 3.940 | 4.044 | 3.931 | 4.042 |
| 05.01.2017 | 4.044 | 4.054 | 4.009 | 4.023 |
| 06.01.2017 | 4.028 | 4.057 | 4.013 | 4.050 |
| 10.01.2017 | 4.051 | 4.059 | 4.010 | 4.014 |
| 11.01.2017 | 4.032 | 4.070 | 4.028 | 4.055 |
| 12.01.2017 | 4.016 | 4.046 | 4.009 | 4.029 |
| 13.01.2017 | 4.021 | 4.110 | 4.016 | 4.109 |
| 16.01.2017 | 4.144 | 4.168 | 4.107 | 4.115 |
| 17.01.2017 | 4.100 | 4.152 | 4.076 | 4.086 |
| 18.01.2017 | 4.086 | 4.132 | 4.037 | 4.118 |
| 19.01.2017 | 4.182 | 4.278 | 4.149 | 4.269 |
| 20.01.2017 | 4.280 | 4.333 | 4.261 | 4.271 |
| 23.01.2017 | 4.246 | 4.300 | 4.225 | 4.270 |
| 24.01.2017 | 4.290 | 4.299 | 4.248 | 4.263 |
| 25.01.2017 | 4.350 | 4.417 | 4.343 | 4.384 |
| 26.01.2017 | 4.440 | 4.553 | 4.438 | 4.530 |
| 27.01.2017 | 4.488 | 4.553 | 4.454 | 4.538 |
| 30.01.2017 | 4.513 | 4.533 | 4.480 | 4.494 |
| 31.01.2017 | 4.431 | 4.478 | 4.416 | 4.433 |
| 01.02.2017 | 4.390 | 4.448 | 4.364 | 4.431 |
| 02.02.2017 | 4.451 | 4.454 | 4.352 | 4.365 |
| 03.02.2017 | 4.366 | 4.393 | 4.323 | 4.363 |
| 06.02.2017 | 4.395 | 4.398 | 4.320 | 4.332 |
| 07.02.2017 | 4.300 | 4.331 | 4.272 | 4.313 |
| 08.02.2017 | 4.354 | 4.403 | 4.353 | 4.402 |
| 09.02.2017 | 4.365 | 4.390 | 4.346 | 4.368 |
| 10.02.2017 | 4.489 | 4.559 | 4.455 | 4.550 |
| 13.02.2017 | 4.558 | 4.584 | 4.524 | 4.541 |
| 14.02.2017 | 4.540 | 4.547 | 4.453 | 4.456 |
| 15.02.2017 | 4.533 | 4.542 | 4.497 | 4.512 |
| 16.02.2017 | 4.510 | 4.538 | 4.472 | 4.519 |
| 17.02.2017 | 4.497 | 4.523 | 4.484 | 4.491 |
| 20.02.2017 | 4.480 | 4.483 | 4.420 | 4.469 |
| 21.02.2017 | 4.458 | 4.502 | 4.445 | 4.495 |
| 22.02.2017 | 4.486 | 4.487 | 4.427 | 4.436 |
| 23.02.2017 | 4.420 | 4.439 | 4.405 | 4.432 |
| 24.02.2017 | 4.417 | 4.456 | 4.407 | 4.432 |
| 27.02.2017 | 4.387 | 4.408 | 4.336 | 4.393 |
| 28.02.2017 | 4.436 | 4.454 | 4.407 | 4.425 |
| 01.03.2017 | 4.430 | 4.524 | 4.422 | 4.512 |
| 02.03.2017 | 4.553 | 4.565 | 4.507 | 4.525 |
| 03.03.2017 | 4.508 | 4.514 | 4.464 | 4.488 |
| 06.03.2017 | 4.482 | 4.484 | 4.445 | 4.461 |
| 07.03.2017 | 4.433 | 4.447 | 4.413 | 4.413 |
| 08.03.2017 | 4.438 | 4.451 | 4.404 | 4.419 |
| 09.03.2017 | 4.431 | 4.432 | 4.376 | 4.388 |
| 10.03.2017 | 4.371 | 4.490 | 4.356 | 4.464 |
| 13.03.2017 | 4.464 | 4.496 | 4.446 | 4.464 |
| 14.03.2017 | 4.500 | 4.511 | 4.457 | 4.472 |
| 15.03.2017 | 4.453 | 4.453 | 4.430 | 4.452 |
| 16.03.2017 | 4.430 | 4.505 | 4.428 | 4.494 |
| 17.03.2017 | 4.508 | 4.624 | 4.501 | 4.615 |
| 21.03.2017 | 4.669 | 4.674 | 4.592 | 4.601 |
| 22.03.2017 | 4.501 | 4.571 | 4.476 | 4.523 |
| 23.03.2017 | 4.520 | 4.551 | 4.471 | 4.536 |
| 24.03.2017 | 4.539 | 4.640 | 4.535 | 4.613 |
| 27.03.2017 | 4.543 | 4.568 | 4.521 | 4.548 |
| 28.03.2017 | 4.603 | 4.626 | 4.578 | 4.591 |
| 29.03.2017 | 4.630 | 4.665 | 4.615 | 4.647 |
| 30.03.2017 | 4.651 | 4.682 | 4.626 | 4.637 |
| 31.03.2017 | 4.673 | 4.674 | 4.564 | 4.564 |
| 03.04.2017 | 4.569 | 4.596 | 4.538 | 4.575 |
| 04.04.2017 | 4.570 | 4.582 | 4.490 | 4.506 |
| 05.04.2017 | 4.602 | 4.662 | 4.594 | 4.637 |
| 06.04.2017 | 4.620 | 4.635 | 4.547 | 4.563 |
| 07.04.2017 | 4.610 | 4.611 | 4.496 | 4.530 |
| 10.04.2017 | 4.546 | 4.557 | 4.504 | 4.521 |
| 11.04.2017 | 4.522 | 4.524 | 4.445 | 4.463 |
| 12.04.2017 | 4.436 | 4.495 | 4.425 | 4.455 |
| 13.04.2017 | 4.411 | 4.411 | 4.364 | 4.395 |
| 14.04.2017 | 4.460 | 4.461 | 4.344 | 4.389 |
| 17.04.2017 | 4.358 | 4.415 | 4.350 | 4.390 |
| 18.04.2017 | 4.418 | 4.438 | 4.371 | 4.394 |
| 19.04.2017 | 4.379 | 4.468 | 4.376 | 4.458 |
| 20.04.2017 | 4.491 | 4.511 | 4.438 | 4.438 |
| 21.04.2017 | 4.507 | 4.522 | 4.451 | 4.477 |
| 24.04.2017 | 4.547 | 4.566 | 4.517 | 4.558 |
| 25.04.2017 | 4.521 | 4.579 | 4.520 | 4.567 |
| 26.04.2017 | 4.600 | 4.653 | 4.577 | 4.653 |
| 27.04.2017 | 4.620 | 4.620 | 4.535 | 4.556 |
| 28.04.2017 | 4.518 | 4.574 | 4.460 | 4.531 |
| 01.05.2017 | 4.506 | 4.507 | 4.443 | 4.459 |
| 02.05.2017 | 4.446 | 4.513 | 4.434 | 4.504 |
| 08.05.2017 | 4.598 | 4.666 | 4.586 | 4.652 |
| 09.05.2017 | 4.629 | 4.656 | 4.615 | 4.619 |
| 10.05.2017 | 4.610 | 4.613 | 4.564 | 4.579 |
| 11.05.2017 | 4.600 | 4.609 | 4.557 | 4.578 |
| 12.05.2017 | 4.583 | 4.602 | 4.506 | 4.543 |
| 15.05.2017 | 4.505 | 4.525 | 4.464 | 4.519 |
| 16.05.2017 | 4.560 | 4.566 | 4.517 | 4.518 |
| 17.05.2017 | 4.484 | 4.503 | 4.452 | 4.501 |
| 18.05.2017 | 4.420 | 4.430 | 4.364 | 4.367 |
| 19.05.2017 | 4.392 | 4.408 | 4.362 | 4.375 |
| 22.05.2017 | 4.419 | 4.424 | 4.370 | 4.388 |
| 23.05.2017 | 4.385 | 4.404 | 4.353 | 4.368 |
| 24.05.2017 | 4.382 | 4.393 | 4.338 | 4.354 |
| 25.05.2017 | 4.345 | 4.442 | 4.344 | 4.425 |
| 26.05.2017 | 4.436 | 4.437 | 4.349 | 4.350 |
| 29.05.2017 | 4.344 | 4.369 | 4.325 | 4.355 |
| 30.05.2017 | 4.370 | 4.379 | 4.328 | 4.356 |
| 31.05.2017 | 4.340 | 4.366 | 4.332 | 4.354 |
| 01.06.2017 | 4.354 | 4.360 | 4.316 | 4.336 |
| 02.06.2017 | 4.358 | 4.468 | 4.348 | 4.445 |
| 05.06.2017 | 4.468 | 4.489 | 4.457 | 4.469 |
| 06.06.2017 | 4.430 | 4.492 | 4.383 | 4.389 |
| 07.06.2017 | 4.382 | 4.400 | 4.370 | 4.379 |
| 08.06.2017 | 4.414 | 4.435 | 4.369 | 4.376 |
| 09.06.2017 | 4.398 | 4.446 | 4.373 | 4.411 |
| 12.06.2017 | 4.381 | 4.386 | 4.312 | 4.323 |
| 13.06.2017 | 4.301 | 4.301 | 4.208 | 4.285 |
| 14.06.2017 | 4.356 | 4.369 | 4.310 | 4.313 |
| 15.06.2017 | 4.278 | 4.335 | 4.261 | 4.277 |
| 16.06.2017 | 4.290 | 4.291 | 4.252 | 4.258 |
| 19.06.2017 | 4.274 | 4.328 | 4.255 | 4.312 |
| 20.06.2017 | 4.370 | 4.370 | 4.321 | 4.345 |
| 21.06.2017 | 4.349 | 4.363 | 4.316 | 4.341 |
| 22.06.2017 | 4.342 | 4.357 | 4.318 | 4.330 |
| 23.06.2017 | 4.342 | 4.361 | 4.323 | 4.343 |
| 26.06.2017 | 4.338 | 4.373 | 4.338 | 4.369 |
| 27.06.2017 | 4.375 | 4.415 | 4.370 | 4.391 |
| 28.06.2017 | 4.384 | 4.399 | 4.338 | 4.357 |
| 29.06.2017 | 4.389 | 4.434 | 4.377 | 4.383 |
| 30.06.2017 | 4.330 | 4.345 | 4.299 | 4.331 |
| 03.07.2017 | 4.310 | 4.358 | 4.306 | 4.335 |
| 04.07.2017 | 4.360 | 4.395 | 4.351 | 4.382 |
| 05.07.2017 | 4.397 | 4.398 | 4.338 | 4.385 |
| 06.07.2017 | 4.400 | 4.409 | 4.360 | 4.367 |
| 07.07.2017 | 4.335 | 4.359 | 4.326 | 4.345 |
| 10.07.2017 | 4.384 | 4.422 | 4.370 | 4.412 |
| 11.07.2017 | 4.437 | 4.482 | 4.432 | 4.480 |
| 12.07.2017 | 4.464 | 4.477 | 4.429 | 4.432 |
| 13.07.2017 | 4.444 | 4.448 | 4.400 | 4.406 |
| 14.07.2017 | 4.438 | 4.506 | 4.436 | 4.487 |
| 18.07.2017 | 4.486 | 4.489 | 4.447 | 4.455 |
| 19.07.2017 | 4.436 | 4.442 | 4.397 | 4.417 |
| 20.07.2017 | 4.432 | 4.449 | 4.396 | 4.441 |
| 21.07.2017 | 4.620 | 4.632 | 4.513 | 4.533 |
| 24.07.2017 | 4.527 | 4.527 | 4.472 | 4.498 |
| 25.07.2017 | 4.504 | 4.529 | 4.477 | 4.517 |
| 26.07.2017 | 4.617 | 4.628 | 4.594 | 4.625 |
| 27.07.2017 | 4.639 | 4.672 | 4.620 | 4.654 |
| 28.07.2017 | 4.690 | 4.734 | 4.633 | 4.659 |
| 31.07.2017 | 4.652 | 4.654 | 4.496 | 4.513 |
| 01.08.2017 | 4.501 | 4.554 | 4.484 | 4.517 |
| 02.08.2017 | 4.548 | 4.587 | 4.539 | 4.578 |
| 03.08.2017 | 4.568 | 4.569 | 4.533 | 4.538 |
| 04.08.2017 | 4.498 | 4.528 | 4.489 | 4.513 |
| 07.08.2017 | 4.534 | 4.544 | 4.477 | 4.480 |
| 08.08.2017 | 4.485 | 4.500 | 4.464 | 4.470 |
| 09.08.2017 | 4.439 | 4.448 | 4.377 | 4.406 |
| 10.08.2017 | 4.424 | 4.424 | 4.368 | 4.388 |
| 14.08.2017 | 4.330 | 4.355 | 4.306 | 4.353 |
| 15.08.2017 | 4.398 | 4.412 | 4.385 | 4.399 |
| 16.08.2017 | 4.419 | 4.419 | 4.349 | 4.349 |
| 17.08.2017 | 4.350 | 4.365 | 4.334 | 4.342 |
| 18.08.2017 | 4.300 | 4.300 | 4.260 | 4.283 |
| 21.08.2017 | 4.281 | 4.281 | 4.240 | 4.261 |
| 22.08.2017 | 4.277 | 4.303 | 4.253 | 4.258 |
| 23.08.2017 | 4.300 | 4.307 | 4.241 | 4.244 |
| 24.08.2017 | 4.247 | 4.247 | 4.205 | 4.206 |
| 25.08.2017 | 4.212 | 4.231 | 4.187 | 4.217 |
| 28.08.2017 | 4.216 | 4.225 | 4.171 | 4.190 |
| 29.08.2017 | 4.173 | 4.225 | 4.161 | 4.210 |
| 30.08.2017 | 4.245 | 4.254 | 4.212 | 4.220 |
| 31.08.2017 | 4.261 | 4.287 | 4.248 | 4.268 |
| 01.09.2017 | 4.276 | 4.301 | 4.253 | 4.269 |
| 04.09.2017 | 4.271 | 4.274 | 4.224 | 4.236 |
| 05.09.2017 | 4.251 | 4.251 | 4.200 | 4.203 |
| 06.09.2017 | 4.195 | 4.232 | 4.185 | 4.229 |
| 07.09.2017 | 4.239 | 4.253 | 4.212 | 4.220 |
| 08.09.2017 | 4.200 | 4.220 | 4.195 | 4.203 |
| 11.09.2017 | 4.231 | 4.272 | 4.221 | 4.244 |
| 12.09.2017 | 4.279 | 4.355 | 4.266 | 4.344 |
| 13.09.2017 | 4.381 | 4.384 | 4.327 | 4.330 |
| 14.09.2017 | 4.324 | 4.346 | 4.310 | 4.335 |
| 15.09.2017 | 4.335 | 4.433 | 4.334 | 4.416 |
| 19.09.2017 | 4.516 | 4.558 | 4.489 | 4.551 |
| 20.09.2017 | 4.560 | 4.566 | 4.514 | 4.557 |
| 21.09.2017 | 4.596 | 4.645 | 4.565 | 4.569 |
| 22.09.2017 | 4.612 | 4.613 | 4.542 | 4.571 |
| 25.09.2017 | 4.613 | 4.628 | 4.582 | 4.599 |
| 26.09.2017 | 4.553 | 4.590 | 4.533 | 4.538 |
| 27.09.2017 | 4.560 | 4.584 | 4.537 | 4.540 |
| 28.09.2017 | 4.594 | 4.628 | 4.554 | 4.565 |
| 29.09.2017 | 4.588 | 4.588 | 4.528 | 4.558 |
| 02.10.2017 | 4.592 | 4.656 | 4.571 | 4.656 |
| 03.10.2017 | 4.700 | 4.748 | 4.666 | 4.739 |
| 04.10.2017 | 4.740 | 4.799 | 4.732 | 4.742 |
| 05.10.2017 | 4.756 | 4.758 | 4.724 | 4.728 |
| 06.10.2017 | 4.751 | 4.800 | 4.740 | 4.780 |
| 10.10.2017 | 4.820 | 4.824 | 4.724 | 4.775 |
| 11.10.2017 | 4.796 | 4.863 | 4.784 | 4.862 |
| 12.10.2017 | 4.900 | 4.938 | 4.878 | 4.905 |
| 13.10.2017 | 4.910 | 4.978 | 4.878 | 4.959 |
| 16.10.2017 | 4.985 | 5.022 | 4.966 | 4.995 |
| 17.10.2017 | 5.037 | 5.059 | 5.005 | 5.042 |
| 18.10.2017 | 5.056 | 5.068 | 5.009 | 5.016 |
| 19.10.2017 | 5.070 | 5.072 | 4.974 | 5.007 |
| 20.10.2017 | 4.982 | 5.012 | 4.967 | 5.000 |
| 23.10.2017 | 5.082 | 5.123 | 5.049 | 5.117 |
| 24.10.2017 | 5.106 | 5.106 | 5.050 | 5.079 |
| 25.10.2017 | 5.130 | 5.139 | 5.014 | 5.021 |
| 26.10.2017 | 5.221 | 5.352 | 5.008 | 5.015 |
| 27.10.2017 | 5.115 | 5.188 | 4.955 | 5.183 |
| 30.10.2017 | 5.194 | 5.273 | 5.178 | 5.211 |
| 31.10.2017 | 5.174 | 5.280 | 5.165 | 5.274 |
| 01.11.2017 | 5.318 | 5.372 | 5.287 | 5.368 |
| 02.11.2017 | 5.405 | 5.445 | 5.352 | 5.394 |
| 06.11.2017 | 5.480 | 5.504 | 5.414 | 5.463 |
| 07.11.2017 | 5.480 | 5.639 | 5.480 | 5.634 |
| 08.11.2017 | 5.620 | 5.685 | 5.591 | 5.673 |
| 09.11.2017 | 5.673 | 5.841 | 5.521 | 5.670 |
| 10.11.2017 | 5.569 | 5.611 | 5.530 | 5.560 |
| 13.11.2017 | 5.532 | 5.551 | 5.486 | 5.486 |
| 14.11.2017 | 5.400 | 5.531 | 5.374 | 5.487 |
| 15.11.2017 | 5.425 | 5.504 | 5.419 | 5.419 |
| 16.11.2017 | 5.384 | 5.513 | 5.375 | 5.496 |
| 17.11.2017 | 5.573 | 5.647 | 5.488 | 5.512 |
| 20.11.2017 | 5.467 | 5.539 | 5.440 | 5.445 |
| 21.11.2017 | 5.498 | 5.571 | 5.480 | 5.545 |
| 22.11.2017 | 5.605 | 5.653 | 5.581 | 5.631 |
| 24.11.2017 | 5.596 | 5.637 | 5.551 | 5.634 |
| 27.11.2017 | 5.674 | 5.722 | 5.614 | 5.671 |
| 28.11.2017 | 5.649 | 5.708 | 5.627 | 5.658 |
| 29.11.2017 | 5.701 | 5.718 | 5.634 | 5.645 |
| 30.11.2017 | 5.600 | 5.600 | 5.468 | 5.589 |
| 01.12.2017 | 5.657 | 5.704 | 5.612 | 5.684 |
| 04.12.2017 | 5.650 | 5.655 | 5.565 | 5.573 |
| 05.12.2017 | 5.490 | 5.563 | 5.468 | 5.469 |
| 06.12.2017 | 5.432 | 5.488 | 5.314 | 5.333 |
| 07.12.2017 | 5.356 | 5.426 | 5.304 | 5.401 |
| 08.12.2017 | 5.352 | 5.399 | 5.342 | 5.379 |
| 11.12.2017 | 5.422 | 5.428 | 5.385 | 5.412 |
| 12.12.2017 | 5.416 | 5.453 | 5.348 | 5.355 |
| 13.12.2017 | 5.352 | 5.355 | 5.278 | 5.288 |
| 14.12.2017 | 5.252 | 5.298 | 5.242 | 5.251 |
| 15.12.2017 | 5.244 | 5.305 | 5.207 | 5.234 |
| 18.12.2017 | 5.299 | 5.396 | 5.277 | 5.378 |
| 19.12.2017 | 5.396 | 5.446 | 5.390 | 5.410 |
| 20.12.2017 | 5.402 | 5.470 | 5.390 | 5.438 |
| 21.12.2017 | 5.436 | 5.459 | 5.398 | 5.433 |
| 22.12.2017 | 5.440 | 5.503 | 5.423 | 5.494 |
| 25.12.2017 | 5.538 | 5.557 | 5.498 | 5.548 |
| 26.12.2017 | 5.528 | 5.544 | 5.482 | 5.486 |
| 27.12.2017 | 5.485 | 5.489 | 5.457 | 5.478 |
| 28.12.2017 | 5.498 | 5.506 | 5.412 | 5.429 |
| 29.12.2017 | 5.462 | 5.494 | 5.409 | 5.412 |