6954.T
Fanuc Corporation
09:30:00
7473 ¥
0.0000 (%0.00)
Önceki Kapanış: 7596
Düşük₺7364
Yüksek₺7702
6954.T: Fanuc Corporation Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.917,1577
KAPANIŞ 3.919,0249
En Düşük
DÜŞÜK 3.114
En Yüksek
YÜKSEK 4.412
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 3.215 | 3.264 | 3.114 | 3.187 |
| 07.01.2019 | 3.330 | 3.425 | 3.317 | 3.326 |
| 08.01.2019 | 3.442 | 3.468 | 3.395 | 3.438 |
| 09.01.2019 | 3.492 | 3.533 | 3.452 | 3.503 |
| 10.01.2019 | 3.468 | 3.468 | 3.366 | 3.418 |
| 11.01.2019 | 3.486 | 3.505 | 3.410 | 3.437 |
| 15.01.2019 | 3.440 | 3.623 | 3.422 | 3.600 |
| 16.01.2019 | 3.600 | 3.610 | 3.537 | 3.584 |
| 17.01.2019 | 3.641 | 3.652 | 3.593 | 3.602 |
| 18.01.2019 | 3.627 | 3.690 | 3.613 | 3.690 |
| 21.01.2019 | 3.751 | 3.759 | 3.670 | 3.715 |
| 22.01.2019 | 3.714 | 3.722 | 3.613 | 3.637 |
| 23.01.2019 | 3.564 | 3.640 | 3.556 | 3.615 |
| 24.01.2019 | 3.604 | 3.647 | 3.589 | 3.638 |
| 25.01.2019 | 3.637 | 3.752 | 3.637 | 3.729 |
| 28.01.2019 | 3.748 | 3.814 | 3.714 | 3.735 |
| 29.01.2019 | 3.655 | 3.669 | 3.581 | 3.629 |
| 30.01.2019 | 3.688 | 3.702 | 3.634 | 3.636 |
| 31.01.2019 | 3.709 | 3.723 | 3.643 | 3.672 |
| 01.02.2019 | 3.800 | 3.828 | 3.733 | 3.745 |
| 04.02.2019 | 3.760 | 3.779 | 3.707 | 3.723 |
| 05.02.2019 | 3.758 | 3.811 | 3.749 | 3.786 |
| 06.02.2019 | 3.791 | 3.810 | 3.744 | 3.778 |
| 07.02.2019 | 3.769 | 3.790 | 3.722 | 3.759 |
| 08.02.2019 | 3.699 | 3.726 | 3.592 | 3.609 |
| 12.02.2019 | 3.660 | 3.783 | 3.648 | 3.767 |
| 13.02.2019 | 3.842 | 3.913 | 3.786 | 3.859 |
| 14.02.2019 | 3.829 | 3.864 | 3.786 | 3.791 |
| 15.02.2019 | 3.791 | 3.804 | 3.738 | 3.768 |
| 18.02.2019 | 3.840 | 3.889 | 3.826 | 3.880 |
| 19.02.2019 | 3.854 | 3.880 | 3.825 | 3.870 |
| 20.02.2019 | 3.889 | 3.909 | 3.871 | 3.882 |
| 21.02.2019 | 3.880 | 3.902 | 3.823 | 3.883 |
| 22.02.2019 | 3.840 | 3.896 | 3.801 | 3.891 |
| 25.02.2019 | 3.866 | 3.902 | 3.862 | 3.866 |
| 26.02.2019 | 3.849 | 3.894 | 3.800 | 3.816 |
| 27.02.2019 | 3.820 | 3.822 | 3.746 | 3.768 |
| 28.02.2019 | 3.754 | 3.754 | 3.672 | 3.688 |
| 01.03.2019 | 3.723 | 3.784 | 3.714 | 3.759 |
| 04.03.2019 | 3.800 | 3.905 | 3.800 | 3.890 |
| 05.03.2019 | 3.836 | 3.875 | 3.808 | 3.840 |
| 06.03.2019 | 3.828 | 3.843 | 3.812 | 3.819 |
| 07.03.2019 | 3.770 | 3.779 | 3.670 | 3.712 |
| 08.03.2019 | 3.698 | 3.701 | 3.634 | 3.663 |
| 11.03.2019 | 3.649 | 3.668 | 3.601 | 3.654 |
| 12.03.2019 | 3.724 | 3.766 | 3.701 | 3.738 |
| 13.03.2019 | 3.731 | 3.760 | 3.663 | 3.673 |
| 14.03.2019 | 3.725 | 3.770 | 3.721 | 3.726 |
| 15.03.2019 | 3.727 | 3.800 | 3.721 | 3.779 |
| 18.03.2019 | 3.801 | 3.841 | 3.798 | 3.840 |
| 19.03.2019 | 3.841 | 3.871 | 3.812 | 3.871 |
| 20.03.2019 | 3.852 | 3.876 | 3.831 | 3.856 |
| 22.03.2019 | 3.887 | 3.944 | 3.866 | 3.910 |
| 25.03.2019 | 3.800 | 3.816 | 3.731 | 3.760 |
| 26.03.2019 | 3.790 | 3.828 | 3.761 | 3.824 |
| 27.03.2019 | 3.783 | 3.796 | 3.751 | 3.793 |
| 28.03.2019 | 3.734 | 3.760 | 3.707 | 3.743 |
| 29.03.2019 | 3.790 | 3.796 | 3.755 | 3.776 |
| 01.04.2019 | 3.856 | 3.927 | 3.842 | 3.867 |
| 02.04.2019 | 3.940 | 4.046 | 3.926 | 4.039 |
| 03.04.2019 | 4.060 | 4.214 | 4.060 | 4.149 |
| 04.04.2019 | 4.222 | 4.232 | 4.137 | 4.147 |
| 05.04.2019 | 4.146 | 4.215 | 4.135 | 4.197 |
| 08.04.2019 | 4.216 | 4.229 | 4.133 | 4.166 |
| 09.04.2019 | 4.201 | 4.266 | 4.199 | 4.260 |
| 10.04.2019 | 4.200 | 4.258 | 4.183 | 4.258 |
| 11.04.2019 | 4.260 | 4.270 | 4.218 | 4.246 |
| 12.04.2019 | 4.237 | 4.237 | 4.150 | 4.208 |
| 15.04.2019 | 4.282 | 4.319 | 4.253 | 4.316 |
| 16.04.2019 | 4.280 | 4.320 | 4.262 | 4.304 |
| 17.04.2019 | 4.346 | 4.394 | 4.311 | 4.322 |
| 18.04.2019 | 4.356 | 4.412 | 4.320 | 4.329 |
| 19.04.2019 | 4.377 | 4.400 | 4.352 | 4.391 |
| 22.04.2019 | 4.387 | 4.387 | 4.321 | 4.329 |
| 23.04.2019 | 4.319 | 4.336 | 4.271 | 4.311 |
| 24.04.2019 | 4.338 | 4.367 | 4.268 | 4.283 |
| 25.04.2019 | 4.183 | 4.306 | 4.152 | 4.270 |
| 26.04.2019 | 4.183 | 4.200 | 4.134 | 4.155 |
| 07.05.2019 | 4.054 | 4.071 | 4.010 | 4.021 |
| 08.05.2019 | 3.906 | 3.975 | 3.887 | 3.931 |
| 09.05.2019 | 3.888 | 3.916 | 3.795 | 3.800 |
| 10.05.2019 | 3.812 | 3.901 | 3.797 | 3.830 |
| 13.05.2019 | 3.800 | 3.835 | 3.797 | 3.809 |
| 14.05.2019 | 3.720 | 3.860 | 3.700 | 3.812 |
| 15.05.2019 | 3.847 | 3.858 | 3.800 | 3.850 |
| 16.05.2019 | 3.850 | 3.856 | 3.780 | 3.800 |
| 17.05.2019 | 3.831 | 3.848 | 3.779 | 3.785 |
| 20.05.2019 | 3.778 | 3.810 | 3.724 | 3.731 |
| 21.05.2019 | 3.680 | 3.768 | 3.655 | 3.741 |
| 22.05.2019 | 3.787 | 3.791 | 3.719 | 3.726 |
| 23.05.2019 | 3.700 | 3.735 | 3.685 | 3.727 |
| 24.05.2019 | 3.668 | 3.702 | 3.653 | 3.690 |
| 27.05.2019 | 3.680 | 3.690 | 3.630 | 3.656 |
| 28.05.2019 | 3.660 | 3.695 | 3.646 | 3.667 |
| 29.05.2019 | 3.609 | 3.677 | 3.593 | 3.667 |
| 30.05.2019 | 3.642 | 3.734 | 3.637 | 3.730 |
| 31.05.2019 | 3.703 | 3.743 | 3.668 | 3.695 |
| 03.06.2019 | 3.620 | 3.641 | 3.566 | 3.573 |
| 04.06.2019 | 3.560 | 3.659 | 3.523 | 3.651 |
| 05.06.2019 | 3.731 | 3.805 | 3.724 | 3.760 |
| 06.06.2019 | 3.760 | 3.792 | 3.729 | 3.744 |
| 07.06.2019 | 3.775 | 3.805 | 3.744 | 3.781 |
| 10.06.2019 | 3.875 | 3.890 | 3.821 | 3.852 |
| 11.06.2019 | 3.826 | 3.894 | 3.822 | 3.876 |
| 12.06.2019 | 3.876 | 3.947 | 3.847 | 3.869 |
| 13.06.2019 | 3.843 | 3.869 | 3.832 | 3.861 |
| 14.06.2019 | 3.866 | 3.875 | 3.841 | 3.865 |
| 17.06.2019 | 3.853 | 3.868 | 3.822 | 3.856 |
| 18.06.2019 | 3.850 | 3.872 | 3.815 | 3.822 |
| 19.06.2019 | 3.895 | 3.941 | 3.869 | 3.914 |
| 20.06.2019 | 3.939 | 3.974 | 3.911 | 3.972 |
| 21.06.2019 | 4.000 | 4.040 | 3.975 | 3.992 |
| 24.06.2019 | 3.951 | 4.019 | 3.951 | 4.008 |
| 25.06.2019 | 3.963 | 4.004 | 3.922 | 3.945 |
| 26.06.2019 | 3.929 | 3.987 | 3.924 | 3.942 |
| 27.06.2019 | 3.986 | 4.018 | 3.972 | 4.007 |
| 28.06.2019 | 3.990 | 4.012 | 3.945 | 3.986 |
| 01.07.2019 | 4.086 | 4.117 | 4.044 | 4.108 |
| 02.07.2019 | 4.098 | 4.103 | 4.065 | 4.080 |
| 03.07.2019 | 4.044 | 4.048 | 3.961 | 3.980 |
| 04.07.2019 | 3.994 | 3.997 | 3.951 | 3.984 |
| 05.07.2019 | 4.000 | 4.043 | 3.988 | 4.036 |
| 08.07.2019 | 4.000 | 4.018 | 3.980 | 3.998 |
| 09.07.2019 | 3.997 | 4.006 | 3.980 | 4.002 |
| 10.07.2019 | 3.968 | 3.971 | 3.919 | 3.919 |
| 11.07.2019 | 3.900 | 3.930 | 3.883 | 3.921 |
| 12.07.2019 | 3.882 | 3.887 | 3.821 | 3.843 |
| 16.07.2019 | 3.814 | 3.851 | 3.785 | 3.785 |
| 17.07.2019 | 3.798 | 3.816 | 3.762 | 3.764 |
| 18.07.2019 | 3.747 | 3.748 | 3.674 | 3.690 |
| 19.07.2019 | 3.727 | 3.786 | 3.723 | 3.775 |
| 22.07.2019 | 3.768 | 3.806 | 3.743 | 3.806 |
| 23.07.2019 | 3.798 | 3.899 | 3.787 | 3.897 |
| 24.07.2019 | 3.948 | 3.993 | 3.941 | 3.975 |
| 25.07.2019 | 3.967 | 4.009 | 3.959 | 3.980 |
| 26.07.2019 | 3.976 | 3.978 | 3.894 | 3.917 |
| 29.07.2019 | 3.913 | 3.913 | 3.841 | 3.853 |
| 30.07.2019 | 3.960 | 4.017 | 3.933 | 3.974 |
| 31.07.2019 | 3.926 | 3.980 | 3.906 | 3.906 |
| 01.08.2019 | 3.870 | 3.941 | 3.860 | 3.923 |
| 02.08.2019 | 3.805 | 3.827 | 3.759 | 3.775 |
| 05.08.2019 | 3.729 | 3.764 | 3.656 | 3.681 |
| 06.08.2019 | 3.555 | 3.668 | 3.516 | 3.661 |
| 07.08.2019 | 3.646 | 3.655 | 3.570 | 3.604 |
| 08.08.2019 | 3.607 | 3.665 | 3.595 | 3.641 |
| 09.08.2019 | 3.662 | 3.662 | 3.584 | 3.585 |
| 13.08.2019 | 3.526 | 3.576 | 3.522 | 3.565 |
| 14.08.2019 | 3.645 | 3.686 | 3.612 | 3.636 |
| 15.08.2019 | 3.535 | 3.615 | 3.528 | 3.613 |
| 16.08.2019 | 3.570 | 3.597 | 3.549 | 3.585 |
| 19.08.2019 | 3.630 | 3.632 | 3.587 | 3.602 |
| 20.08.2019 | 3.619 | 3.648 | 3.604 | 3.636 |
| 21.08.2019 | 3.616 | 3.685 | 3.615 | 3.663 |
| 22.08.2019 | 3.696 | 3.728 | 3.664 | 3.675 |
| 23.08.2019 | 3.634 | 3.720 | 3.634 | 3.691 |
| 26.08.2019 | 3.550 | 3.586 | 3.532 | 3.558 |
| 27.08.2019 | 3.581 | 3.589 | 3.543 | 3.572 |
| 28.08.2019 | 3.554 | 3.585 | 3.538 | 3.569 |
| 29.08.2019 | 3.554 | 3.597 | 3.551 | 3.593 |
| 30.08.2019 | 3.640 | 3.716 | 3.638 | 3.691 |
| 02.09.2019 | 3.672 | 3.701 | 3.654 | 3.674 |
| 03.09.2019 | 3.648 | 3.657 | 3.591 | 3.591 |
| 04.09.2019 | 3.579 | 3.626 | 3.576 | 3.615 |
| 05.09.2019 | 3.650 | 3.764 | 3.649 | 3.723 |
| 06.09.2019 | 3.757 | 3.774 | 3.710 | 3.721 |
| 09.09.2019 | 3.728 | 3.784 | 3.718 | 3.772 |
| 10.09.2019 | 3.835 | 3.913 | 3.832 | 3.894 |
| 11.09.2019 | 3.922 | 3.969 | 3.911 | 3.968 |
| 12.09.2019 | 4.042 | 4.089 | 4.020 | 4.055 |
| 13.09.2019 | 4.099 | 4.100 | 4.032 | 4.068 |
| 17.09.2019 | 4.044 | 4.066 | 4.020 | 4.030 |
| 18.09.2019 | 4.038 | 4.093 | 4.031 | 4.087 |
| 19.09.2019 | 4.085 | 4.121 | 4.075 | 4.089 |
| 20.09.2019 | 4.052 | 4.062 | 3.985 | 4.001 |
| 24.09.2019 | 4.021 | 4.028 | 3.989 | 4.018 |
| 25.09.2019 | 3.966 | 3.968 | 3.893 | 3.898 |
| 26.09.2019 | 3.976 | 4.052 | 3.961 | 3.993 |
| 27.09.2019 | 4.052 | 4.103 | 4.024 | 4.082 |
| 30.09.2019 | 4.041 | 4.089 | 4.032 | 4.068 |
| 01.10.2019 | 4.086 | 4.106 | 4.057 | 4.092 |
| 02.10.2019 | 4.035 | 4.038 | 3.994 | 4.001 |
| 03.10.2019 | 3.905 | 3.921 | 3.880 | 3.896 |
| 04.10.2019 | 3.869 | 3.880 | 3.836 | 3.838 |
| 07.10.2019 | 3.862 | 3.886 | 3.815 | 3.850 |
| 08.10.2019 | 3.878 | 3.926 | 3.873 | 3.918 |
| 09.10.2019 | 3.846 | 3.878 | 3.845 | 3.854 |
| 10.10.2019 | 3.840 | 3.846 | 3.757 | 3.840 |
| 11.10.2019 | 3.898 | 3.904 | 3.847 | 3.893 |
| 15.10.2019 | 4.002 | 4.016 | 3.964 | 4.005 |
| 16.10.2019 | 4.082 | 4.140 | 4.072 | 4.139 |
| 17.10.2019 | 4.145 | 4.155 | 4.110 | 4.124 |
| 18.10.2019 | 4.156 | 4.271 | 4.155 | 4.215 |
| 21.10.2019 | 4.214 | 4.250 | 4.175 | 4.185 |
| 23.10.2019 | 4.185 | 4.202 | 4.153 | 4.190 |
| 24.10.2019 | 4.250 | 4.266 | 4.223 | 4.240 |
| 25.10.2019 | 4.198 | 4.247 | 4.198 | 4.241 |
| 28.10.2019 | 4.282 | 4.347 | 4.280 | 4.328 |
| 29.10.2019 | 4.244 | 4.303 | 4.201 | 4.289 |
| 30.10.2019 | 4.289 | 4.305 | 4.238 | 4.289 |
| 31.10.2019 | 4.290 | 4.332 | 4.272 | 4.320 |
| 01.11.2019 | 4.260 | 4.280 | 4.220 | 4.237 |
| 05.11.2019 | 4.301 | 4.336 | 4.252 | 4.281 |
| 06.11.2019 | 4.330 | 4.334 | 4.304 | 4.331 |
| 07.11.2019 | 4.338 | 4.353 | 4.313 | 4.326 |
| 08.11.2019 | 4.367 | 4.367 | 4.288 | 4.318 |
| 11.11.2019 | 4.330 | 4.333 | 4.249 | 4.250 |
| 12.11.2019 | 4.231 | 4.279 | 4.217 | 4.269 |
| 13.11.2019 | 4.244 | 4.269 | 4.225 | 4.243 |
| 14.11.2019 | 4.237 | 4.259 | 4.189 | 4.198 |
| 15.11.2019 | 4.202 | 4.231 | 4.179 | 4.223 |
| 18.11.2019 | 4.219 | 4.247 | 4.210 | 4.227 |
| 19.11.2019 | 4.206 | 4.209 | 4.144 | 4.164 |
| 20.11.2019 | 4.132 | 4.167 | 4.111 | 4.129 |
| 21.11.2019 | 4.110 | 4.135 | 4.046 | 4.091 |
| 22.11.2019 | 4.104 | 4.165 | 4.100 | 4.122 |
| 25.11.2019 | 4.121 | 4.177 | 4.121 | 4.154 |
| 26.11.2019 | 4.200 | 4.290 | 4.192 | 4.201 |
| 27.11.2019 | 4.208 | 4.244 | 4.207 | 4.216 |
| 28.11.2019 | 4.191 | 4.203 | 4.157 | 4.165 |
| 29.11.2019 | 4.202 | 4.218 | 4.172 | 4.181 |
| 02.12.2019 | 4.202 | 4.253 | 4.202 | 4.248 |
| 03.12.2019 | 4.164 | 4.228 | 4.162 | 4.206 |
| 04.12.2019 | 4.170 | 4.183 | 4.123 | 4.142 |
| 05.12.2019 | 4.188 | 4.243 | 4.186 | 4.224 |
| 06.12.2019 | 4.220 | 4.245 | 4.214 | 4.218 |
| 09.12.2019 | 4.273 | 4.274 | 4.235 | 4.265 |
| 10.12.2019 | 4.250 | 4.266 | 4.234 | 4.254 |
| 11.12.2019 | 4.255 | 4.258 | 4.206 | 4.222 |
| 12.12.2019 | 4.239 | 4.276 | 4.227 | 4.269 |
| 13.12.2019 | 4.332 | 4.406 | 4.315 | 4.389 |
| 16.12.2019 | 4.366 | 4.366 | 4.333 | 4.340 |
| 17.12.2019 | 4.373 | 4.386 | 4.329 | 4.347 |
| 18.12.2019 | 4.318 | 4.318 | 4.230 | 4.230 |
| 19.12.2019 | 4.210 | 4.237 | 4.175 | 4.206 |
| 20.12.2019 | 4.185 | 4.191 | 4.076 | 4.114 |
| 23.12.2019 | 4.161 | 4.164 | 4.083 | 4.087 |
| 24.12.2019 | 4.112 | 4.130 | 4.090 | 4.105 |
| 25.12.2019 | 4.086 | 4.112 | 4.081 | 4.103 |
| 26.12.2019 | 4.107 | 4.155 | 4.107 | 4.140 |
| 27.12.2019 | 4.171 | 4.172 | 4.136 | 4.141 |
| 30.12.2019 | 4.139 | 4.143 | 4.053 | 4.066 |