6954.T
Fanuc Corporation
09:30:00
7473 ¥
0.0000 (%0.00)
Önceki Kapanış: 7596
Düşük₺7364
Yüksek₺7702
6954.T: Fanuc Corporation Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.977,6736
KAPANIŞ 3.973,5537
En Düşük
DÜŞÜK 2.404
En Yüksek
YÜKSEK 5.301
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2020 | 4.006 | 4.024 | 3.969 | 4.000 |
| 07.01.2020 | 4.038 | 4.061 | 4.016 | 4.048 |
| 08.01.2020 | 3.948 | 3.984 | 3.915 | 3.965 |
| 09.01.2020 | 4.039 | 4.049 | 4.024 | 4.039 |
| 10.01.2020 | 4.110 | 4.160 | 4.101 | 4.134 |
| 14.01.2020 | 4.183 | 4.192 | 4.156 | 4.183 |
| 15.01.2020 | 4.235 | 4.240 | 4.123 | 4.145 |
| 16.01.2020 | 4.164 | 4.167 | 4.109 | 4.109 |
| 17.01.2020 | 4.113 | 4.167 | 4.113 | 4.161 |
| 20.01.2020 | 4.197 | 4.217 | 4.182 | 4.193 |
| 21.01.2020 | 4.177 | 4.189 | 4.110 | 4.128 |
| 22.01.2020 | 4.105 | 4.149 | 4.088 | 4.130 |
| 23.01.2020 | 4.100 | 4.115 | 4.088 | 4.096 |
| 24.01.2020 | 4.112 | 4.114 | 4.065 | 4.087 |
| 27.01.2020 | 4.000 | 4.031 | 3.992 | 4.000 |
| 28.01.2020 | 3.965 | 3.965 | 3.927 | 3.956 |
| 29.01.2020 | 4.000 | 4.008 | 3.945 | 3.980 |
| 30.01.2020 | 4.008 | 4.107 | 3.985 | 4.027 |
| 31.01.2020 | 4.050 | 4.139 | 4.049 | 4.064 |
| 03.02.2020 | 4.010 | 4.079 | 3.992 | 4.076 |
| 04.02.2020 | 4.049 | 4.078 | 4.016 | 4.021 |
| 05.02.2020 | 4.090 | 4.110 | 4.071 | 4.071 |
| 06.02.2020 | 4.134 | 4.200 | 4.131 | 4.187 |
| 07.02.2020 | 4.200 | 4.208 | 4.156 | 4.179 |
| 10.02.2020 | 4.120 | 4.151 | 4.104 | 4.133 |
| 12.02.2020 | 4.172 | 4.182 | 4.121 | 4.180 |
| 13.02.2020 | 4.189 | 4.208 | 4.166 | 4.181 |
| 14.02.2020 | 4.138 | 4.142 | 4.091 | 4.131 |
| 17.02.2020 | 4.128 | 4.176 | 4.102 | 4.167 |
| 18.02.2020 | 4.126 | 4.134 | 4.058 | 4.065 |
| 19.02.2020 | 4.100 | 4.104 | 4.033 | 4.071 |
| 20.02.2020 | 4.123 | 4.161 | 4.089 | 4.094 |
| 21.02.2020 | 4.040 | 4.093 | 4.036 | 4.036 |
| 25.02.2020 | 3.856 | 3.939 | 3.845 | 3.901 |
| 26.02.2020 | 3.826 | 3.859 | 3.784 | 3.849 |
| 27.02.2020 | 3.811 | 3.814 | 3.725 | 3.741 |
| 28.02.2020 | 3.595 | 3.639 | 3.551 | 3.594 |
| 02.03.2020 | 3.553 | 3.675 | 3.548 | 3.626 |
| 03.03.2020 | 3.675 | 3.684 | 3.521 | 3.539 |
| 04.03.2020 | 3.500 | 3.548 | 3.475 | 3.532 |
| 05.03.2020 | 3.588 | 3.592 | 3.494 | 3.525 |
| 06.03.2020 | 3.445 | 3.480 | 3.400 | 3.430 |
| 09.03.2020 | 3.328 | 3.328 | 3.174 | 3.231 |
| 10.03.2020 | 3.145 | 3.237 | 3.040 | 3.216 |
| 11.03.2020 | 3.221 | 3.314 | 3.220 | 3.245 |
| 12.03.2020 | 3.164 | 3.251 | 3.080 | 3.105 |
| 13.03.2020 | 2.888 | 3.017 | 2.799 | 2.865 |
| 16.03.2020 | 2.907 | 2.956 | 2.794 | 2.808 |
| 17.03.2020 | 2.712 | 2.857 | 2.680 | 2.768 |
| 18.03.2020 | 2.781 | 2.796 | 2.610 | 2.613 |
| 19.03.2020 | 2.635 | 2.686 | 2.404 | 2.427 |
| 23.03.2020 | 2.450 | 2.648 | 2.450 | 2.633 |
| 24.03.2020 | 2.713 | 2.938 | 2.711 | 2.878 |
| 25.03.2020 | 3.030 | 3.078 | 2.929 | 3.073 |
| 26.03.2020 | 3.025 | 3.078 | 2.942 | 2.973 |
| 27.03.2020 | 3.062 | 3.074 | 2.942 | 3.040 |
| 30.03.2020 | 2.924 | 2.992 | 2.882 | 2.991 |
| 31.03.2020 | 3.018 | 3.051 | 2.918 | 2.931 |
| 01.04.2020 | 2.891 | 2.896 | 2.697 | 2.738 |
| 02.04.2020 | 2.708 | 2.825 | 2.694 | 2.786 |
| 03.04.2020 | 2.794 | 2.833 | 2.733 | 2.784 |
| 06.04.2020 | 2.811 | 2.862 | 2.775 | 2.840 |
| 07.04.2020 | 2.900 | 2.938 | 2.789 | 2.873 |
| 08.04.2020 | 2.920 | 2.932 | 2.819 | 2.916 |
| 09.04.2020 | 2.957 | 3.005 | 2.934 | 2.999 |
| 10.04.2020 | 3.063 | 3.101 | 2.944 | 3.009 |
| 13.04.2020 | 2.973 | 2.989 | 2.909 | 2.919 |
| 14.04.2020 | 2.931 | 3.040 | 2.917 | 3.029 |
| 15.04.2020 | 3.006 | 3.011 | 2.936 | 2.952 |
| 16.04.2020 | 2.921 | 2.927 | 2.853 | 2.873 |
| 17.04.2020 | 2.929 | 2.991 | 2.925 | 2.990 |
| 20.04.2020 | 2.985 | 2.987 | 2.942 | 2.964 |
| 21.04.2020 | 2.966 | 2.992 | 2.906 | 2.925 |
| 22.04.2020 | 2.885 | 2.940 | 2.882 | 2.913 |
| 23.04.2020 | 2.957 | 3.050 | 2.949 | 3.050 |
| 24.04.2020 | 3.040 | 3.040 | 2.961 | 2.971 |
| 27.04.2020 | 3.191 | 3.345 | 3.170 | 3.326 |
| 28.04.2020 | 3.376 | 3.434 | 3.285 | 3.376 |
| 30.04.2020 | 3.536 | 3.657 | 3.529 | 3.566 |
| 01.05.2020 | 3.523 | 3.543 | 3.407 | 3.432 |
| 07.05.2020 | 3.402 | 3.484 | 3.385 | 3.456 |
| 08.05.2020 | 3.499 | 3.584 | 3.468 | 3.582 |
| 11.05.2020 | 3.620 | 3.651 | 3.567 | 3.567 |
| 12.05.2020 | 3.593 | 3.607 | 3.536 | 3.543 |
| 13.05.2020 | 3.507 | 3.594 | 3.495 | 3.578 |
| 14.05.2020 | 3.504 | 3.542 | 3.436 | 3.440 |
| 15.05.2020 | 3.496 | 3.512 | 3.436 | 3.484 |
| 18.05.2020 | 3.513 | 3.524 | 3.469 | 3.508 |
| 19.05.2020 | 3.668 | 3.696 | 3.604 | 3.648 |
| 20.05.2020 | 3.667 | 3.703 | 3.634 | 3.639 |
| 21.05.2020 | 3.665 | 3.670 | 3.608 | 3.633 |
| 22.05.2020 | 3.638 | 3.640 | 3.571 | 3.585 |
| 25.05.2020 | 3.640 | 3.643 | 3.599 | 3.633 |
| 26.05.2020 | 3.650 | 3.724 | 3.642 | 3.701 |
| 27.05.2020 | 3.797 | 3.837 | 3.747 | 3.805 |
| 28.05.2020 | 3.952 | 3.965 | 3.860 | 3.952 |
| 29.05.2020 | 3.917 | 3.917 | 3.802 | 3.843 |
| 01.06.2020 | 3.879 | 3.899 | 3.816 | 3.842 |
| 02.06.2020 | 3.857 | 3.901 | 3.842 | 3.886 |
| 03.06.2020 | 3.980 | 4.009 | 3.904 | 3.931 |
| 04.06.2020 | 4.000 | 4.006 | 3.896 | 3.926 |
| 05.06.2020 | 3.926 | 3.992 | 3.910 | 3.991 |
| 08.06.2020 | 4.036 | 4.151 | 4.021 | 4.151 |
| 09.06.2020 | 4.112 | 4.187 | 4.108 | 4.176 |
| 10.06.2020 | 4.100 | 4.123 | 4.076 | 4.088 |
| 11.06.2020 | 4.040 | 4.093 | 4.034 | 4.040 |
| 12.06.2020 | 3.986 | 4.012 | 3.863 | 3.980 |
| 15.06.2020 | 3.900 | 3.931 | 3.763 | 3.771 |
| 16.06.2020 | 3.908 | 4.031 | 3.890 | 4.025 |
| 17.06.2020 | 4.010 | 4.032 | 3.953 | 3.980 |
| 18.06.2020 | 3.920 | 3.929 | 3.843 | 3.897 |
| 19.06.2020 | 3.947 | 3.947 | 3.879 | 3.916 |
| 22.06.2020 | 3.840 | 3.925 | 3.814 | 3.876 |
| 23.06.2020 | 3.920 | 3.925 | 3.806 | 3.869 |
| 24.06.2020 | 3.890 | 3.921 | 3.864 | 3.910 |
| 25.06.2020 | 3.850 | 3.892 | 3.836 | 3.874 |
| 26.06.2020 | 3.915 | 3.915 | 3.858 | 3.863 |
| 29.06.2020 | 3.791 | 3.857 | 3.773 | 3.793 |
| 30.06.2020 | 3.858 | 3.891 | 3.844 | 3.852 |
| 01.07.2020 | 3.860 | 3.868 | 3.792 | 3.817 |
| 02.07.2020 | 3.806 | 3.836 | 3.782 | 3.805 |
| 03.07.2020 | 3.830 | 3.844 | 3.802 | 3.829 |
| 06.07.2020 | 3.810 | 3.939 | 3.809 | 3.931 |
| 07.07.2020 | 3.930 | 3.959 | 3.892 | 3.908 |
| 08.07.2020 | 3.869 | 3.910 | 3.863 | 3.864 |
| 09.07.2020 | 3.896 | 3.966 | 3.893 | 3.926 |
| 10.07.2020 | 3.938 | 3.995 | 3.918 | 3.945 |
| 13.07.2020 | 4.004 | 4.102 | 4.001 | 4.073 |
| 14.07.2020 | 4.051 | 4.073 | 4.028 | 4.045 |
| 15.07.2020 | 4.151 | 4.253 | 4.150 | 4.214 |
| 16.07.2020 | 4.172 | 4.183 | 4.090 | 4.101 |
| 17.07.2020 | 4.098 | 4.136 | 4.048 | 4.078 |
| 20.07.2020 | 4.104 | 4.144 | 4.083 | 4.141 |
| 21.07.2020 | 4.147 | 4.192 | 4.136 | 4.159 |
| 22.07.2020 | 4.165 | 4.210 | 4.156 | 4.164 |
| 27.07.2020 | 4.120 | 4.149 | 4.065 | 4.149 |
| 28.07.2020 | 4.100 | 4.128 | 4.046 | 4.052 |
| 29.07.2020 | 3.872 | 3.876 | 3.711 | 3.740 |
| 30.07.2020 | 3.740 | 3.743 | 3.663 | 3.684 |
| 31.07.2020 | 3.665 | 3.669 | 3.541 | 3.541 |
| 03.08.2020 | 3.600 | 3.713 | 3.594 | 3.680 |
| 04.08.2020 | 3.700 | 3.764 | 3.688 | 3.738 |
| 05.08.2020 | 3.701 | 3.742 | 3.681 | 3.732 |
| 06.08.2020 | 3.682 | 3.709 | 3.644 | 3.659 |
| 07.08.2020 | 3.657 | 3.670 | 3.618 | 3.651 |
| 11.08.2020 | 3.716 | 3.739 | 3.678 | 3.730 |
| 12.08.2020 | 3.750 | 3.805 | 3.737 | 3.796 |
| 13.08.2020 | 3.890 | 3.929 | 3.879 | 3.888 |
| 14.08.2020 | 3.968 | 3.971 | 3.870 | 3.888 |
| 17.08.2020 | 3.874 | 3.906 | 3.864 | 3.872 |
| 18.08.2020 | 3.851 | 3.870 | 3.826 | 3.861 |
| 19.08.2020 | 3.859 | 3.874 | 3.814 | 3.837 |
| 20.08.2020 | 3.836 | 3.843 | 3.787 | 3.801 |
| 21.08.2020 | 3.789 | 3.839 | 3.740 | 3.744 |
| 24.08.2020 | 3.726 | 3.740 | 3.664 | 3.722 |
| 25.08.2020 | 3.772 | 3.801 | 3.751 | 3.759 |
| 26.08.2020 | 3.740 | 3.788 | 3.740 | 3.766 |
| 27.08.2020 | 3.767 | 3.779 | 3.740 | 3.749 |
| 28.08.2020 | 3.764 | 3.811 | 3.666 | 3.718 |
| 31.08.2020 | 3.800 | 3.800 | 3.717 | 3.721 |
| 01.09.2020 | 3.702 | 3.756 | 3.702 | 3.735 |
| 02.09.2020 | 3.809 | 3.843 | 3.780 | 3.835 |
| 03.09.2020 | 3.884 | 3.923 | 3.866 | 3.878 |
| 04.09.2020 | 3.840 | 3.869 | 3.830 | 3.865 |
| 07.09.2020 | 3.966 | 4.155 | 3.963 | 4.128 |
| 08.09.2020 | 4.150 | 4.242 | 4.145 | 4.158 |
| 09.09.2020 | 4.103 | 4.166 | 4.075 | 4.124 |
| 10.09.2020 | 4.200 | 4.281 | 4.187 | 4.231 |
| 11.09.2020 | 4.236 | 4.252 | 4.163 | 4.218 |
| 14.09.2020 | 4.240 | 4.254 | 4.191 | 4.199 |
| 15.09.2020 | 4.175 | 4.203 | 4.167 | 4.191 |
| 16.09.2020 | 4.184 | 4.212 | 4.133 | 4.133 |
| 17.09.2020 | 4.122 | 4.133 | 4.074 | 4.076 |
| 18.09.2020 | 4.120 | 4.137 | 4.096 | 4.110 |
| 23.09.2020 | 4.025 | 4.096 | 4.025 | 4.084 |
| 24.09.2020 | 4.081 | 4.083 | 4.017 | 4.030 |
| 25.09.2020 | 4.028 | 4.050 | 4.016 | 4.016 |
| 28.09.2020 | 4.055 | 4.072 | 4.023 | 4.037 |
| 29.09.2020 | 4.070 | 4.164 | 4.054 | 4.138 |
| 30.09.2020 | 4.110 | 4.120 | 4.007 | 4.024 |
| 02.10.2020 | 4.082 | 4.100 | 4.037 | 4.058 |
| 05.10.2020 | 4.158 | 4.178 | 4.081 | 4.086 |
| 06.10.2020 | 4.100 | 4.166 | 4.098 | 4.127 |
| 07.10.2020 | 4.107 | 4.139 | 4.097 | 4.131 |
| 08.10.2020 | 4.136 | 4.144 | 4.109 | 4.132 |
| 09.10.2020 | 4.167 | 4.168 | 4.052 | 4.088 |
| 12.10.2020 | 4.073 | 4.087 | 4.007 | 4.015 |
| 13.10.2020 | 4.097 | 4.192 | 4.076 | 4.185 |
| 14.10.2020 | 4.170 | 4.176 | 4.104 | 4.137 |
| 15.10.2020 | 4.098 | 4.109 | 4.046 | 4.063 |
| 16.10.2020 | 4.039 | 4.069 | 4.014 | 4.016 |
| 19.10.2020 | 4.061 | 4.139 | 4.061 | 4.125 |
| 20.10.2020 | 4.114 | 4.177 | 4.107 | 4.167 |
| 21.10.2020 | 4.182 | 4.273 | 4.180 | 4.240 |
| 22.10.2020 | 4.241 | 4.272 | 4.216 | 4.251 |
| 23.10.2020 | 4.260 | 4.346 | 4.246 | 4.308 |
| 26.10.2020 | 4.312 | 4.344 | 4.279 | 4.316 |
| 27.10.2020 | 4.320 | 4.324 | 4.272 | 4.286 |
| 28.10.2020 | 4.257 | 4.277 | 4.220 | 4.254 |
| 29.10.2020 | 4.192 | 4.273 | 4.174 | 4.273 |
| 30.10.2020 | 4.500 | 4.539 | 4.384 | 4.410 |
| 02.11.2020 | 4.427 | 4.479 | 4.350 | 4.450 |
| 04.11.2020 | 4.550 | 4.584 | 4.483 | 4.523 |
| 05.11.2020 | 4.498 | 4.528 | 4.447 | 4.516 |
| 06.11.2020 | 4.520 | 4.560 | 4.486 | 4.543 |
| 09.11.2020 | 4.565 | 4.602 | 4.517 | 4.580 |
| 10.11.2020 | 4.716 | 4.745 | 4.636 | 4.670 |
| 11.11.2020 | 4.712 | 4.815 | 4.705 | 4.787 |
| 12.11.2020 | 4.858 | 4.944 | 4.833 | 4.942 |
| 13.11.2020 | 4.877 | 4.877 | 4.748 | 4.753 |
| 16.11.2020 | 4.825 | 4.846 | 4.798 | 4.831 |
| 17.11.2020 | 4.914 | 4.936 | 4.873 | 4.905 |
| 18.11.2020 | 4.904 | 4.915 | 4.846 | 4.909 |
| 19.11.2020 | 4.909 | 4.990 | 4.893 | 4.917 |
| 20.11.2020 | 4.909 | 4.934 | 4.887 | 4.904 |
| 24.11.2020 | 5.020 | 5.134 | 4.994 | 5.088 |
| 25.11.2020 | 5.200 | 5.264 | 5.157 | 5.157 |
| 26.11.2020 | 5.090 | 5.201 | 5.043 | 5.160 |
| 27.11.2020 | 5.144 | 5.176 | 5.109 | 5.159 |
| 30.11.2020 | 5.198 | 5.212 | 5.073 | 5.073 |
| 01.12.2020 | 5.157 | 5.263 | 5.135 | 5.230 |
| 02.12.2020 | 5.240 | 5.262 | 5.217 | 5.235 |
| 03.12.2020 | 5.230 | 5.261 | 5.197 | 5.239 |
| 04.12.2020 | 5.255 | 5.284 | 5.166 | 5.196 |
| 07.12.2020 | 5.242 | 5.242 | 5.149 | 5.173 |
| 08.12.2020 | 5.100 | 5.121 | 5.040 | 5.059 |
| 09.12.2020 | 5.067 | 5.214 | 5.063 | 5.210 |
| 10.12.2020 | 5.162 | 5.243 | 5.158 | 5.207 |
| 11.12.2020 | 5.205 | 5.226 | 5.162 | 5.189 |
| 14.12.2020 | 5.240 | 5.264 | 5.171 | 5.171 |
| 15.12.2020 | 5.183 | 5.248 | 5.172 | 5.230 |
| 16.12.2020 | 5.279 | 5.301 | 5.245 | 5.288 |
| 17.12.2020 | 5.252 | 5.271 | 5.183 | 5.188 |
| 18.12.2020 | 5.200 | 5.223 | 5.152 | 5.161 |
| 21.12.2020 | 5.164 | 5.167 | 5.025 | 5.087 |
| 22.12.2020 | 5.024 | 5.079 | 5.006 | 5.038 |
| 23.12.2020 | 5.124 | 5.126 | 5.040 | 5.073 |
| 24.12.2020 | 5.077 | 5.109 | 5.043 | 5.059 |
| 25.12.2020 | 5.079 | 5.080 | 5.038 | 5.049 |
| 28.12.2020 | 5.060 | 5.062 | 4.996 | 5.044 |
| 29.12.2020 | 5.032 | 5.155 | 5.022 | 5.143 |
| 30.12.2020 | 5.176 | 5.176 | 5.052 | 5.072 |