6954.T
Fanuc Corporation
09:30:00
7473 ¥
0.0000 (%0.00)
Önceki Kapanış: 7596
Düşük₺7364
Yüksek₺7702
6954.T: Fanuc Corporation Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.642,4653
KAPANIŞ 4.636,7306
En Düşük
DÜŞÜK 3.152
En Yüksek
YÜKSEK 6.690
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 5.504 | 5.762 | 5.493 | 5.759 |
| 05.01.2018 | 5.840 | 5.955 | 5.801 | 5.936 |
| 09.01.2018 | 6.036 | 6.040 | 5.947 | 5.975 |
| 10.01.2018 | 6.020 | 6.108 | 5.997 | 6.070 |
| 11.01.2018 | 6.016 | 6.148 | 6.004 | 6.148 |
| 12.01.2018 | 6.210 | 6.350 | 6.202 | 6.330 |
| 15.01.2018 | 6.470 | 6.504 | 6.316 | 6.384 |
| 16.01.2018 | 6.418 | 6.690 | 6.406 | 6.690 |
| 17.01.2018 | 6.556 | 6.588 | 6.442 | 6.460 |
| 18.01.2018 | 6.426 | 6.520 | 6.288 | 6.374 |
| 19.01.2018 | 6.420 | 6.420 | 6.292 | 6.342 |
| 22.01.2018 | 6.370 | 6.398 | 6.304 | 6.398 |
| 23.01.2018 | 6.398 | 6.418 | 6.324 | 6.380 |
| 24.01.2018 | 6.280 | 6.286 | 6.144 | 6.146 |
| 25.01.2018 | 5.960 | 6.138 | 5.902 | 6.094 |
| 26.01.2018 | 6.090 | 6.164 | 6.052 | 6.112 |
| 29.01.2018 | 6.392 | 6.392 | 6.080 | 6.126 |
| 30.01.2018 | 6.184 | 6.192 | 5.921 | 5.934 |
| 31.01.2018 | 5.834 | 5.996 | 5.812 | 5.895 |
| 01.02.2018 | 5.970 | 6.034 | 5.936 | 6.010 |
| 02.02.2018 | 6.048 | 6.058 | 5.918 | 5.932 |
| 05.02.2018 | 5.780 | 5.850 | 5.736 | 5.805 |
| 06.02.2018 | 5.560 | 5.660 | 5.303 | 5.541 |
| 07.02.2018 | 5.740 | 5.743 | 5.426 | 5.430 |
| 08.02.2018 | 5.500 | 5.647 | 5.498 | 5.624 |
| 09.02.2018 | 5.431 | 5.472 | 5.330 | 5.400 |
| 13.02.2018 | 5.600 | 5.600 | 5.356 | 5.363 |
| 14.02.2018 | 5.410 | 5.443 | 5.224 | 5.289 |
| 15.02.2018 | 5.420 | 5.442 | 5.342 | 5.400 |
| 16.02.2018 | 5.479 | 5.501 | 5.386 | 5.432 |
| 19.02.2018 | 5.523 | 5.638 | 5.483 | 5.632 |
| 20.02.2018 | 5.570 | 5.572 | 5.468 | 5.493 |
| 21.02.2018 | 5.520 | 5.575 | 5.460 | 5.515 |
| 22.02.2018 | 5.490 | 5.529 | 5.399 | 5.412 |
| 23.02.2018 | 5.456 | 5.464 | 5.391 | 5.425 |
| 26.02.2018 | 5.510 | 5.566 | 5.442 | 5.476 |
| 27.02.2018 | 5.572 | 5.622 | 5.554 | 5.575 |
| 28.02.2018 | 5.500 | 5.557 | 5.454 | 5.462 |
| 01.03.2018 | 5.430 | 5.435 | 5.329 | 5.400 |
| 02.03.2018 | 5.262 | 5.315 | 5.217 | 5.279 |
| 05.03.2018 | 5.201 | 5.224 | 5.117 | 5.131 |
| 06.03.2018 | 5.217 | 5.303 | 5.217 | 5.247 |
| 07.03.2018 | 5.200 | 5.245 | 5.137 | 5.152 |
| 08.03.2018 | 5.220 | 5.290 | 5.204 | 5.228 |
| 09.03.2018 | 5.314 | 5.372 | 5.195 | 5.237 |
| 12.03.2018 | 5.430 | 5.470 | 5.373 | 5.451 |
| 13.03.2018 | 5.487 | 5.502 | 5.410 | 5.498 |
| 14.03.2018 | 5.458 | 5.480 | 5.418 | 5.446 |
| 15.03.2018 | 5.440 | 5.442 | 5.345 | 5.414 |
| 16.03.2018 | 5.440 | 5.441 | 5.309 | 5.326 |
| 19.03.2018 | 5.312 | 5.411 | 5.306 | 5.360 |
| 20.03.2018 | 5.300 | 5.300 | 5.166 | 5.184 |
| 22.03.2018 | 5.244 | 5.373 | 5.226 | 5.373 |
| 23.03.2018 | 5.138 | 5.207 | 5.062 | 5.139 |
| 26.03.2018 | 5.042 | 5.254 | 5.029 | 5.253 |
| 27.03.2018 | 5.290 | 5.348 | 5.230 | 5.348 |
| 28.03.2018 | 5.206 | 5.352 | 5.197 | 5.335 |
| 29.03.2018 | 5.373 | 5.380 | 5.272 | 5.314 |
| 30.03.2018 | 5.414 | 5.415 | 5.346 | 5.392 |
| 02.04.2018 | 5.400 | 5.432 | 5.345 | 5.345 |
| 03.04.2018 | 5.210 | 5.229 | 5.137 | 5.208 |
| 04.04.2018 | 5.278 | 5.278 | 5.141 | 5.142 |
| 05.04.2018 | 5.230 | 5.239 | 5.151 | 5.211 |
| 06.04.2018 | 5.270 | 5.376 | 5.160 | 5.162 |
| 09.04.2018 | 5.160 | 5.181 | 5.064 | 5.120 |
| 10.04.2018 | 5.111 | 5.317 | 5.075 | 5.289 |
| 11.04.2018 | 5.322 | 5.424 | 5.313 | 5.397 |
| 12.04.2018 | 5.373 | 5.376 | 5.274 | 5.289 |
| 13.04.2018 | 5.349 | 5.406 | 5.330 | 5.335 |
| 16.04.2018 | 5.339 | 5.361 | 5.251 | 5.263 |
| 17.04.2018 | 5.251 | 5.304 | 5.235 | 5.291 |
| 18.04.2018 | 5.328 | 5.469 | 5.305 | 5.443 |
| 19.04.2018 | 5.444 | 5.477 | 5.369 | 5.376 |
| 20.04.2018 | 5.310 | 5.318 | 5.228 | 5.250 |
| 23.04.2018 | 5.250 | 5.286 | 5.238 | 5.247 |
| 24.04.2018 | 5.295 | 5.330 | 5.255 | 5.303 |
| 25.04.2018 | 5.225 | 5.235 | 5.155 | 5.221 |
| 26.04.2018 | 5.257 | 5.276 | 5.163 | 5.197 |
| 27.04.2018 | 4.497 | 4.801 | 4.478 | 4.712 |
| 01.05.2018 | 4.805 | 4.817 | 4.714 | 4.798 |
| 02.05.2018 | 4.804 | 4.804 | 4.717 | 4.730 |
| 07.05.2018 | 4.720 | 4.744 | 4.710 | 4.737 |
| 08.05.2018 | 4.740 | 4.757 | 4.722 | 4.740 |
| 09.05.2018 | 4.720 | 4.738 | 4.677 | 4.683 |
| 10.05.2018 | 4.700 | 4.703 | 4.603 | 4.606 |
| 11.05.2018 | 4.621 | 4.740 | 4.580 | 4.720 |
| 14.05.2018 | 4.720 | 4.823 | 4.716 | 4.804 |
| 15.05.2018 | 4.830 | 4.833 | 4.752 | 4.764 |
| 16.05.2018 | 4.747 | 4.779 | 4.740 | 4.748 |
| 17.05.2018 | 4.768 | 4.785 | 4.737 | 4.737 |
| 18.05.2018 | 4.799 | 4.820 | 4.781 | 4.796 |
| 21.05.2018 | 4.811 | 4.881 | 4.806 | 4.876 |
| 22.05.2018 | 4.922 | 5.001 | 4.895 | 4.919 |
| 23.05.2018 | 4.916 | 4.919 | 4.840 | 4.840 |
| 24.05.2018 | 4.830 | 4.838 | 4.713 | 4.733 |
| 25.05.2018 | 4.700 | 4.773 | 4.687 | 4.738 |
| 28.05.2018 | 4.771 | 4.840 | 4.768 | 4.776 |
| 29.05.2018 | 4.760 | 4.775 | 4.706 | 4.747 |
| 30.05.2018 | 4.660 | 4.672 | 4.616 | 4.631 |
| 31.05.2018 | 4.680 | 4.697 | 4.617 | 4.654 |
| 01.06.2018 | 4.600 | 4.651 | 4.581 | 4.623 |
| 04.06.2018 | 4.580 | 4.595 | 4.524 | 4.581 |
| 05.06.2018 | 4.620 | 4.645 | 4.589 | 4.626 |
| 06.06.2018 | 4.512 | 4.526 | 4.456 | 4.493 |
| 07.06.2018 | 4.500 | 4.556 | 4.482 | 4.541 |
| 08.06.2018 | 4.501 | 4.548 | 4.479 | 4.480 |
| 11.06.2018 | 4.481 | 4.573 | 4.472 | 4.558 |
| 12.06.2018 | 4.612 | 4.647 | 4.560 | 4.560 |
| 13.06.2018 | 4.581 | 4.606 | 4.568 | 4.589 |
| 14.06.2018 | 4.589 | 4.635 | 4.542 | 4.542 |
| 15.06.2018 | 4.572 | 4.597 | 4.495 | 4.526 |
| 18.06.2018 | 4.500 | 4.500 | 4.392 | 4.446 |
| 19.06.2018 | 4.405 | 4.479 | 4.361 | 4.379 |
| 20.06.2018 | 4.376 | 4.462 | 4.327 | 4.452 |
| 21.06.2018 | 4.477 | 4.532 | 4.440 | 4.510 |
| 22.06.2018 | 4.433 | 4.463 | 4.368 | 4.446 |
| 25.06.2018 | 4.489 | 4.504 | 4.430 | 4.436 |
| 26.06.2018 | 4.435 | 4.506 | 4.404 | 4.467 |
| 27.06.2018 | 4.472 | 4.507 | 4.366 | 4.377 |
| 28.06.2018 | 4.365 | 4.401 | 4.274 | 4.383 |
| 29.06.2018 | 4.400 | 4.410 | 4.325 | 4.401 |
| 02.07.2018 | 4.421 | 4.475 | 4.313 | 4.327 |
| 03.07.2018 | 4.334 | 4.356 | 4.233 | 4.297 |
| 04.07.2018 | 4.259 | 4.279 | 4.187 | 4.204 |
| 05.07.2018 | 4.209 | 4.266 | 4.160 | 4.179 |
| 06.07.2018 | 4.238 | 4.268 | 4.183 | 4.260 |
| 09.07.2018 | 4.269 | 4.287 | 4.219 | 4.283 |
| 10.07.2018 | 4.359 | 4.411 | 4.340 | 4.347 |
| 11.07.2018 | 4.314 | 4.331 | 4.231 | 4.291 |
| 12.07.2018 | 4.309 | 4.365 | 4.251 | 4.329 |
| 13.07.2018 | 4.429 | 4.475 | 4.365 | 4.413 |
| 17.07.2018 | 4.320 | 4.346 | 4.234 | 4.234 |
| 18.07.2018 | 4.275 | 4.311 | 4.252 | 4.253 |
| 19.07.2018 | 4.277 | 4.308 | 4.254 | 4.272 |
| 20.07.2018 | 4.285 | 4.289 | 4.185 | 4.231 |
| 23.07.2018 | 4.160 | 4.162 | 4.084 | 4.132 |
| 24.07.2018 | 4.180 | 4.296 | 4.149 | 4.288 |
| 25.07.2018 | 4.404 | 4.456 | 4.323 | 4.383 |
| 26.07.2018 | 4.183 | 4.312 | 4.139 | 4.223 |
| 27.07.2018 | 4.223 | 4.313 | 4.218 | 4.293 |
| 30.07.2018 | 4.280 | 4.327 | 4.271 | 4.315 |
| 31.07.2018 | 4.341 | 4.438 | 4.307 | 4.384 |
| 01.08.2018 | 4.471 | 4.543 | 4.445 | 4.475 |
| 02.08.2018 | 4.424 | 4.444 | 4.313 | 4.333 |
| 03.08.2018 | 4.346 | 4.405 | 4.335 | 4.383 |
| 06.08.2018 | 4.403 | 4.452 | 4.401 | 4.428 |
| 07.08.2018 | 4.409 | 4.420 | 4.335 | 4.388 |
| 08.08.2018 | 4.396 | 4.457 | 4.349 | 4.449 |
| 09.08.2018 | 4.411 | 4.464 | 4.363 | 4.450 |
| 10.08.2018 | 4.413 | 4.436 | 4.342 | 4.342 |
| 13.08.2018 | 4.292 | 4.315 | 4.250 | 4.274 |
| 14.08.2018 | 4.272 | 4.346 | 4.268 | 4.345 |
| 15.08.2018 | 4.353 | 4.353 | 4.247 | 4.266 |
| 16.08.2018 | 4.260 | 4.361 | 4.222 | 4.309 |
| 17.08.2018 | 4.335 | 4.403 | 4.333 | 4.371 |
| 20.08.2018 | 4.354 | 4.368 | 4.313 | 4.349 |
| 21.08.2018 | 4.349 | 4.388 | 4.315 | 4.370 |
| 22.08.2018 | 4.370 | 4.394 | 4.353 | 4.385 |
| 23.08.2018 | 4.426 | 4.428 | 4.319 | 4.327 |
| 24.08.2018 | 4.297 | 4.308 | 4.267 | 4.278 |
| 27.08.2018 | 4.306 | 4.390 | 4.296 | 4.365 |
| 28.08.2018 | 4.433 | 4.516 | 4.425 | 4.460 |
| 29.08.2018 | 4.425 | 4.462 | 4.404 | 4.433 |
| 30.08.2018 | 4.503 | 4.518 | 4.443 | 4.443 |
| 31.08.2018 | 4.376 | 4.388 | 4.350 | 4.355 |
| 03.09.2018 | 4.372 | 4.372 | 4.266 | 4.269 |
| 04.09.2018 | 4.283 | 4.295 | 4.256 | 4.279 |
| 05.09.2018 | 4.265 | 4.269 | 4.219 | 4.251 |
| 06.09.2018 | 4.201 | 4.245 | 4.188 | 4.231 |
| 07.09.2018 | 4.186 | 4.190 | 4.093 | 4.138 |
| 10.09.2018 | 4.161 | 4.220 | 4.146 | 4.169 |
| 11.09.2018 | 4.170 | 4.218 | 4.145 | 4.204 |
| 12.09.2018 | 4.246 | 4.253 | 4.156 | 4.178 |
| 13.09.2018 | 4.174 | 4.282 | 4.170 | 4.220 |
| 14.09.2018 | 4.299 | 4.382 | 4.283 | 4.338 |
| 18.09.2018 | 4.255 | 4.383 | 4.237 | 4.355 |
| 19.09.2018 | 4.429 | 4.507 | 4.393 | 4.434 |
| 20.09.2018 | 4.488 | 4.552 | 4.447 | 4.466 |
| 21.09.2018 | 4.535 | 4.560 | 4.505 | 4.514 |
| 25.09.2018 | 4.557 | 4.559 | 4.444 | 4.499 |
| 26.09.2018 | 4.504 | 4.509 | 4.425 | 4.440 |
| 27.09.2018 | 4.382 | 4.385 | 4.264 | 4.277 |
| 28.09.2018 | 4.352 | 4.352 | 4.284 | 4.284 |
| 01.10.2018 | 4.280 | 4.373 | 4.250 | 4.345 |
| 02.10.2018 | 4.410 | 4.502 | 4.404 | 4.453 |
| 03.10.2018 | 4.458 | 4.460 | 4.352 | 4.371 |
| 04.10.2018 | 4.424 | 4.449 | 4.314 | 4.338 |
| 05.10.2018 | 4.267 | 4.320 | 4.245 | 4.269 |
| 09.10.2018 | 4.214 | 4.226 | 4.114 | 4.164 |
| 10.10.2018 | 4.140 | 4.148 | 4.074 | 4.080 |
| 11.10.2018 | 3.825 | 3.910 | 3.748 | 3.801 |
| 12.10.2018 | 3.800 | 3.890 | 3.800 | 3.890 |
| 15.10.2018 | 3.885 | 3.914 | 3.832 | 3.871 |
| 16.10.2018 | 3.870 | 3.978 | 3.862 | 3.976 |
| 17.10.2018 | 4.050 | 4.067 | 3.981 | 3.998 |
| 18.10.2018 | 3.998 | 3.998 | 3.810 | 3.835 |
| 19.10.2018 | 3.755 | 3.841 | 3.748 | 3.835 |
| 22.10.2018 | 3.779 | 3.876 | 3.764 | 3.853 |
| 23.10.2018 | 3.815 | 3.847 | 3.741 | 3.772 |
| 24.10.2018 | 3.774 | 3.826 | 3.763 | 3.772 |
| 25.10.2018 | 3.600 | 3.690 | 3.585 | 3.616 |
| 26.10.2018 | 3.613 | 3.627 | 3.475 | 3.538 |
| 29.10.2018 | 3.623 | 3.653 | 3.535 | 3.583 |
| 30.10.2018 | 3.561 | 3.779 | 3.561 | 3.704 |
| 31.10.2018 | 3.862 | 3.947 | 3.712 | 3.947 |
| 01.11.2018 | 4.040 | 4.054 | 3.897 | 3.984 |
| 02.11.2018 | 3.953 | 4.396 | 3.929 | 4.219 |
| 05.11.2018 | 4.119 | 4.239 | 4.101 | 4.184 |
| 06.11.2018 | 4.203 | 4.260 | 4.162 | 4.241 |
| 07.11.2018 | 4.242 | 4.329 | 4.147 | 4.175 |
| 08.11.2018 | 4.284 | 4.293 | 4.110 | 4.113 |
| 09.11.2018 | 4.075 | 4.075 | 3.916 | 3.916 |
| 12.11.2018 | 3.900 | 4.043 | 3.829 | 4.017 |
| 13.11.2018 | 3.800 | 3.871 | 3.710 | 3.845 |
| 14.11.2018 | 3.845 | 3.895 | 3.802 | 3.877 |
| 15.11.2018 | 3.827 | 3.858 | 3.762 | 3.802 |
| 16.11.2018 | 3.776 | 3.828 | 3.715 | 3.728 |
| 19.11.2018 | 3.741 | 3.867 | 3.740 | 3.800 |
| 20.11.2018 | 3.700 | 3.730 | 3.646 | 3.719 |
| 21.11.2018 | 3.607 | 3.728 | 3.601 | 3.715 |
| 22.11.2018 | 3.720 | 3.775 | 3.696 | 3.712 |
| 26.11.2018 | 3.759 | 3.834 | 3.674 | 3.823 |
| 27.11.2018 | 3.863 | 3.880 | 3.777 | 3.851 |
| 28.11.2018 | 3.841 | 3.917 | 3.834 | 3.906 |
| 29.11.2018 | 3.940 | 3.975 | 3.843 | 3.905 |
| 30.11.2018 | 3.863 | 3.899 | 3.825 | 3.878 |
| 03.12.2018 | 3.951 | 4.015 | 3.919 | 3.919 |
| 04.12.2018 | 3.820 | 3.844 | 3.712 | 3.718 |
| 05.12.2018 | 3.599 | 3.656 | 3.556 | 3.591 |
| 06.12.2018 | 3.564 | 3.587 | 3.496 | 3.550 |
| 07.12.2018 | 3.557 | 3.603 | 3.488 | 3.546 |
| 10.12.2018 | 3.400 | 3.493 | 3.390 | 3.478 |
| 11.12.2018 | 3.480 | 3.484 | 3.397 | 3.404 |
| 12.12.2018 | 3.430 | 3.511 | 3.398 | 3.445 |
| 13.12.2018 | 3.483 | 3.533 | 3.435 | 3.494 |
| 14.12.2018 | 3.450 | 3.462 | 3.369 | 3.381 |
| 17.12.2018 | 3.388 | 3.452 | 3.372 | 3.382 |
| 18.12.2018 | 3.354 | 3.422 | 3.322 | 3.370 |
| 19.12.2018 | 3.380 | 3.439 | 3.366 | 3.390 |
| 20.12.2018 | 3.352 | 3.362 | 3.243 | 3.268 |
| 21.12.2018 | 3.250 | 3.311 | 3.242 | 3.300 |
| 25.12.2018 | 3.189 | 3.247 | 3.152 | 3.158 |
| 26.12.2018 | 3.189 | 3.244 | 3.158 | 3.235 |
| 27.12.2018 | 3.344 | 3.350 | 3.264 | 3.283 |
| 28.12.2018 | 3.227 | 3.352 | 3.225 | 3.334 |