6954.T
Fanuc Corporation
09:30:00
7473 ¥
0.0000 (%0.00)
Önceki Kapanış: 7596
Düşük₺7364
Yüksek₺7702
6954.T: Fanuc Corporation Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.279,1516
KAPANIŞ 4.278,9508
En Düşük
DÜŞÜK 3.748
En Yüksek
YÜKSEK 5.096
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2022 | 4.939 | 4.978 | 4.896 | 4.974 |
| 05.01.2022 | 5.012 | 5.060 | 4.953 | 5.060 |
| 06.01.2022 | 5.057 | 5.096 | 4.930 | 4.930 |
| 07.01.2022 | 4.983 | 4.989 | 4.891 | 4.955 |
| 11.01.2022 | 4.918 | 4.937 | 4.825 | 4.836 |
| 12.01.2022 | 4.878 | 4.940 | 4.859 | 4.901 |
| 13.01.2022 | 4.850 | 4.880 | 4.761 | 4.784 |
| 14.01.2022 | 4.600 | 4.675 | 4.539 | 4.539 |
| 17.01.2022 | 4.569 | 4.612 | 4.548 | 4.580 |
| 18.01.2022 | 4.575 | 4.689 | 4.575 | 4.604 |
| 19.01.2022 | 4.551 | 4.564 | 4.468 | 4.496 |
| 20.01.2022 | 4.491 | 4.589 | 4.479 | 4.543 |
| 21.01.2022 | 4.533 | 4.636 | 4.502 | 4.621 |
| 24.01.2022 | 4.538 | 4.631 | 4.527 | 4.628 |
| 25.01.2022 | 4.635 | 4.659 | 4.537 | 4.584 |
| 26.01.2022 | 4.519 | 4.532 | 4.351 | 4.433 |
| 27.01.2022 | 4.633 | 4.736 | 4.467 | 4.482 |
| 28.01.2022 | 4.573 | 4.623 | 4.474 | 4.534 |
| 31.01.2022 | 4.519 | 4.558 | 4.441 | 4.492 |
| 01.02.2022 | 4.552 | 4.643 | 4.538 | 4.574 |
| 02.02.2022 | 4.644 | 4.666 | 4.581 | 4.595 |
| 03.02.2022 | 4.592 | 4.592 | 4.486 | 4.526 |
| 04.02.2022 | 4.456 | 4.532 | 4.453 | 4.515 |
| 07.02.2022 | 4.480 | 4.498 | 4.424 | 4.454 |
| 08.02.2022 | 4.509 | 4.551 | 4.503 | 4.515 |
| 09.02.2022 | 4.581 | 4.609 | 4.553 | 4.576 |
| 10.02.2022 | 4.609 | 4.639 | 4.585 | 4.620 |
| 14.02.2022 | 4.549 | 4.590 | 4.515 | 4.567 |
| 15.02.2022 | 4.598 | 4.651 | 4.534 | 4.573 |
| 16.02.2022 | 4.604 | 4.655 | 4.601 | 4.650 |
| 17.02.2022 | 4.634 | 4.634 | 4.539 | 4.556 |
| 18.02.2022 | 4.404 | 4.431 | 4.230 | 4.292 |
| 21.02.2022 | 4.256 | 4.323 | 4.186 | 4.305 |
| 22.02.2022 | 4.238 | 4.302 | 4.224 | 4.283 |
| 24.02.2022 | 4.211 | 4.226 | 4.030 | 4.051 |
| 25.02.2022 | 4.129 | 4.218 | 4.102 | 4.215 |
| 28.02.2022 | 4.193 | 4.231 | 4.143 | 4.231 |
| 01.03.2022 | 4.275 | 4.334 | 4.258 | 4.284 |
| 02.03.2022 | 4.143 | 4.168 | 4.100 | 4.128 |
| 03.03.2022 | 4.150 | 4.165 | 4.071 | 4.120 |
| 04.03.2022 | 4.114 | 4.116 | 4.012 | 4.080 |
| 07.03.2022 | 3.820 | 3.853 | 3.748 | 3.765 |
| 08.03.2022 | 3.773 | 3.929 | 3.751 | 3.808 |
| 09.03.2022 | 3.810 | 3.844 | 3.764 | 3.765 |
| 10.03.2022 | 3.882 | 3.948 | 3.842 | 3.921 |
| 11.03.2022 | 3.841 | 3.903 | 3.822 | 3.872 |
| 14.03.2022 | 3.936 | 3.978 | 3.861 | 3.861 |
| 15.03.2022 | 3.875 | 3.934 | 3.875 | 3.882 |
| 16.03.2022 | 3.930 | 3.968 | 3.885 | 3.936 |
| 17.03.2022 | 4.136 | 4.221 | 4.105 | 4.216 |
| 18.03.2022 | 4.172 | 4.189 | 4.112 | 4.174 |
| 22.03.2022 | 4.286 | 4.319 | 4.255 | 4.268 |
| 23.03.2022 | 4.356 | 4.408 | 4.325 | 4.396 |
| 24.03.2022 | 4.310 | 4.393 | 4.286 | 4.380 |
| 25.03.2022 | 4.459 | 4.486 | 4.393 | 4.419 |
| 28.03.2022 | 4.388 | 4.411 | 4.355 | 4.370 |
| 29.03.2022 | 4.417 | 4.437 | 4.368 | 4.400 |
| 30.03.2022 | 4.452 | 4.452 | 4.318 | 4.367 |
| 31.03.2022 | 4.367 | 4.380 | 4.310 | 4.329 |
| 01.04.2022 | 4.320 | 4.346 | 4.264 | 4.324 |
| 04.04.2022 | 4.318 | 4.379 | 4.311 | 4.373 |
| 05.04.2022 | 4.439 | 4.442 | 4.369 | 4.383 |
| 06.04.2022 | 4.332 | 4.345 | 4.266 | 4.316 |
| 07.04.2022 | 4.275 | 4.293 | 4.235 | 4.268 |
| 08.04.2022 | 4.355 | 4.355 | 4.236 | 4.279 |
| 11.04.2022 | 4.270 | 4.315 | 4.238 | 4.256 |
| 12.04.2022 | 4.140 | 4.146 | 4.023 | 4.023 |
| 13.04.2022 | 4.043 | 4.134 | 4.043 | 4.124 |
| 14.04.2022 | 4.124 | 4.206 | 4.120 | 4.184 |
| 15.04.2022 | 4.120 | 4.218 | 4.088 | 4.175 |
| 18.04.2022 | 4.148 | 4.170 | 4.069 | 4.102 |
| 19.04.2022 | 4.185 | 4.195 | 4.121 | 4.169 |
| 20.04.2022 | 4.240 | 4.264 | 4.188 | 4.200 |
| 21.04.2022 | 4.200 | 4.294 | 4.200 | 4.279 |
| 22.04.2022 | 4.146 | 4.293 | 4.146 | 4.201 |
| 25.04.2022 | 4.068 | 4.173 | 4.045 | 4.154 |
| 26.04.2022 | 4.189 | 4.220 | 4.117 | 4.142 |
| 27.04.2022 | 3.866 | 3.958 | 3.780 | 3.905 |
| 28.04.2022 | 3.940 | 4.034 | 3.934 | 4.033 |
| 02.05.2022 | 4.002 | 4.058 | 3.891 | 3.942 |
| 06.05.2022 | 3.920 | 3.946 | 3.846 | 3.930 |
| 09.05.2022 | 3.878 | 3.890 | 3.806 | 3.816 |
| 10.05.2022 | 3.817 | 3.910 | 3.792 | 3.892 |
| 11.05.2022 | 3.835 | 3.930 | 3.826 | 3.919 |
| 12.05.2022 | 3.835 | 3.878 | 3.795 | 3.840 |
| 13.05.2022 | 3.904 | 3.983 | 3.879 | 3.966 |
| 16.05.2022 | 4.046 | 4.084 | 3.983 | 4.000 |
| 17.05.2022 | 4.000 | 4.033 | 3.977 | 4.033 |
| 18.05.2022 | 4.021 | 4.065 | 3.998 | 4.034 |
| 19.05.2022 | 3.921 | 4.008 | 3.904 | 3.996 |
| 20.05.2022 | 4.066 | 4.123 | 4.026 | 4.104 |
| 23.05.2022 | 4.140 | 4.209 | 4.125 | 4.190 |
| 24.05.2022 | 4.160 | 4.207 | 4.147 | 4.182 |
| 25.05.2022 | 4.150 | 4.184 | 4.107 | 4.165 |
| 26.05.2022 | 4.070 | 4.134 | 4.067 | 4.074 |
| 27.05.2022 | 4.165 | 4.165 | 4.069 | 4.073 |
| 30.05.2022 | 4.146 | 4.272 | 4.145 | 4.263 |
| 31.05.2022 | 4.163 | 4.234 | 4.115 | 4.221 |
| 01.06.2022 | 4.239 | 4.273 | 4.230 | 4.261 |
| 02.06.2022 | 4.268 | 4.268 | 4.198 | 4.267 |
| 03.06.2022 | 4.286 | 4.292 | 4.237 | 4.275 |
| 06.06.2022 | 4.226 | 4.344 | 4.207 | 4.329 |
| 07.06.2022 | 4.281 | 4.362 | 4.273 | 4.328 |
| 08.06.2022 | 4.360 | 4.433 | 4.346 | 4.431 |
| 09.06.2022 | 4.381 | 4.408 | 4.365 | 4.396 |
| 10.06.2022 | 4.356 | 4.360 | 4.243 | 4.264 |
| 13.06.2022 | 4.125 | 4.160 | 4.083 | 4.109 |
| 14.06.2022 | 4.037 | 4.091 | 4.023 | 4.081 |
| 15.06.2022 | 4.099 | 4.109 | 4.003 | 4.008 |
| 16.06.2022 | 4.098 | 4.144 | 4.027 | 4.027 |
| 17.06.2022 | 4.015 | 4.157 | 4.015 | 4.111 |
| 20.06.2022 | 4.146 | 4.150 | 4.019 | 4.092 |
| 21.06.2022 | 4.140 | 4.216 | 4.132 | 4.187 |
| 22.06.2022 | 4.219 | 4.254 | 4.195 | 4.198 |
| 23.06.2022 | 4.178 | 4.266 | 4.176 | 4.204 |
| 24.06.2022 | 4.193 | 4.272 | 4.180 | 4.263 |
| 27.06.2022 | 4.374 | 4.452 | 4.368 | 4.436 |
| 28.06.2022 | 4.398 | 4.429 | 4.346 | 4.429 |
| 29.06.2022 | 4.391 | 4.419 | 4.370 | 4.402 |
| 30.06.2022 | 4.340 | 4.343 | 4.216 | 4.248 |
| 01.07.2022 | 4.246 | 4.301 | 4.188 | 4.211 |
| 04.07.2022 | 4.218 | 4.260 | 4.184 | 4.246 |
| 05.07.2022 | 4.300 | 4.321 | 4.262 | 4.293 |
| 06.07.2022 | 4.239 | 4.265 | 4.193 | 4.218 |
| 07.07.2022 | 4.266 | 4.386 | 4.258 | 4.376 |
| 08.07.2022 | 4.400 | 4.428 | 4.373 | 4.381 |
| 11.07.2022 | 4.470 | 4.511 | 4.380 | 4.383 |
| 12.07.2022 | 4.353 | 4.357 | 4.162 | 4.184 |
| 13.07.2022 | 4.218 | 4.264 | 4.198 | 4.215 |
| 14.07.2022 | 4.171 | 4.237 | 4.141 | 4.210 |
| 15.07.2022 | 4.201 | 4.235 | 4.155 | 4.216 |
| 19.07.2022 | 4.274 | 4.297 | 4.231 | 4.293 |
| 20.07.2022 | 4.347 | 4.421 | 4.329 | 4.419 |
| 21.07.2022 | 4.423 | 4.506 | 4.403 | 4.506 |
| 22.07.2022 | 4.499 | 4.538 | 4.483 | 4.504 |
| 25.07.2022 | 4.418 | 4.484 | 4.359 | 4.365 |
| 26.07.2022 | 4.339 | 4.381 | 4.316 | 4.365 |
| 27.07.2022 | 4.306 | 4.402 | 4.274 | 4.369 |
| 28.07.2022 | 4.586 | 4.637 | 4.441 | 4.529 |
| 29.07.2022 | 4.537 | 4.624 | 4.531 | 4.565 |
| 01.08.2022 | 4.550 | 4.646 | 4.547 | 4.624 |
| 02.08.2022 | 4.541 | 4.580 | 4.499 | 4.524 |
| 03.08.2022 | 4.459 | 4.530 | 4.422 | 4.492 |
| 04.08.2022 | 4.532 | 4.560 | 4.508 | 4.531 |
| 05.08.2022 | 4.551 | 4.595 | 4.508 | 4.582 |
| 08.08.2022 | 4.552 | 4.599 | 4.549 | 4.589 |
| 09.08.2022 | 4.658 | 4.680 | 4.565 | 4.579 |
| 10.08.2022 | 4.596 | 4.646 | 4.562 | 4.619 |
| 12.08.2022 | 4.868 | 4.891 | 4.724 | 4.891 |
| 15.08.2022 | 4.883 | 4.968 | 4.871 | 4.956 |
| 16.08.2022 | 4.968 | 4.986 | 4.942 | 4.950 |
| 17.08.2022 | 4.970 | 4.975 | 4.896 | 4.906 |
| 18.08.2022 | 4.821 | 4.854 | 4.787 | 4.815 |
| 19.08.2022 | 4.835 | 4.858 | 4.794 | 4.813 |
| 22.08.2022 | 4.750 | 4.753 | 4.709 | 4.720 |
| 23.08.2022 | 4.679 | 4.680 | 4.627 | 4.646 |
| 24.08.2022 | 4.666 | 4.701 | 4.606 | 4.612 |
| 25.08.2022 | 4.640 | 4.653 | 4.607 | 4.617 |
| 26.08.2022 | 4.665 | 4.686 | 4.642 | 4.649 |
| 29.08.2022 | 4.474 | 4.505 | 4.463 | 4.489 |
| 30.08.2022 | 4.540 | 4.571 | 4.512 | 4.550 |
| 31.08.2022 | 4.476 | 4.548 | 4.461 | 4.507 |
| 01.09.2022 | 4.454 | 4.483 | 4.430 | 4.483 |
| 02.09.2022 | 4.495 | 4.499 | 4.442 | 4.471 |
| 05.09.2022 | 4.456 | 4.489 | 4.436 | 4.479 |
| 06.09.2022 | 4.487 | 4.545 | 4.454 | 4.511 |
| 07.09.2022 | 4.509 | 4.518 | 4.417 | 4.465 |
| 08.09.2022 | 4.527 | 4.603 | 4.520 | 4.591 |
| 09.09.2022 | 4.609 | 4.616 | 4.561 | 4.592 |
| 12.09.2022 | 4.645 | 4.678 | 4.616 | 4.636 |
| 13.09.2022 | 4.635 | 4.646 | 4.581 | 4.587 |
| 14.09.2022 | 4.387 | 4.442 | 4.367 | 4.386 |
| 15.09.2022 | 4.400 | 4.412 | 4.375 | 4.384 |
| 16.09.2022 | 4.338 | 4.345 | 4.305 | 4.324 |
| 20.09.2022 | 4.397 | 4.414 | 4.331 | 4.361 |
| 21.09.2022 | 4.360 | 4.388 | 4.320 | 4.354 |
| 22.09.2022 | 4.291 | 4.328 | 4.262 | 4.316 |
| 26.09.2022 | 4.275 | 4.294 | 4.226 | 4.240 |
| 27.09.2022 | 4.304 | 4.322 | 4.276 | 4.291 |
| 28.09.2022 | 4.201 | 4.246 | 4.113 | 4.167 |
| 29.09.2022 | 4.144 | 4.161 | 4.075 | 4.131 |
| 30.09.2022 | 4.095 | 4.097 | 4.030 | 4.052 |
| 03.10.2022 | 4.044 | 4.120 | 4.020 | 4.090 |
| 04.10.2022 | 4.183 | 4.206 | 4.131 | 4.206 |
| 05.10.2022 | 4.216 | 4.218 | 4.150 | 4.197 |
| 06.10.2022 | 4.197 | 4.252 | 4.191 | 4.199 |
| 07.10.2022 | 4.150 | 4.218 | 4.120 | 4.199 |
| 11.10.2022 | 4.075 | 4.075 | 4.009 | 4.034 |
| 12.10.2022 | 4.060 | 4.083 | 4.037 | 4.044 |
| 13.10.2022 | 4.044 | 4.051 | 4.001 | 4.001 |
| 14.10.2022 | 4.040 | 4.087 | 4.024 | 4.038 |
| 17.10.2022 | 3.980 | 4.016 | 3.978 | 4.014 |
| 18.10.2022 | 4.090 | 4.113 | 4.051 | 4.097 |
| 19.10.2022 | 4.122 | 4.157 | 4.096 | 4.101 |
| 20.10.2022 | 4.090 | 4.099 | 4.032 | 4.067 |
| 21.10.2022 | 4.056 | 4.083 | 4.048 | 4.062 |
| 24.10.2022 | 4.106 | 4.128 | 4.062 | 4.062 |
| 25.10.2022 | 4.100 | 4.100 | 4.048 | 4.063 |
| 26.10.2022 | 4.112 | 4.126 | 4.090 | 4.097 |
| 27.10.2022 | 4.136 | 4.163 | 4.110 | 4.111 |
| 28.10.2022 | 3.831 | 3.890 | 3.770 | 3.886 |
| 31.10.2022 | 3.881 | 3.939 | 3.864 | 3.926 |
| 01.11.2022 | 3.966 | 4.005 | 3.951 | 3.996 |
| 02.11.2022 | 3.984 | 3.984 | 3.932 | 3.939 |
| 04.11.2022 | 3.902 | 3.927 | 3.885 | 3.924 |
| 07.11.2022 | 3.924 | 4.010 | 3.918 | 3.985 |
| 08.11.2022 | 4.007 | 4.016 | 3.983 | 4.002 |
| 09.11.2022 | 4.031 | 4.057 | 4.003 | 4.009 |
| 10.11.2022 | 3.971 | 3.972 | 3.947 | 3.958 |
| 11.11.2022 | 4.120 | 4.171 | 4.092 | 4.153 |
| 14.11.2022 | 4.131 | 4.168 | 4.125 | 4.129 |
| 15.11.2022 | 4.140 | 4.200 | 4.127 | 4.194 |
| 16.11.2022 | 4.192 | 4.200 | 4.121 | 4.180 |
| 17.11.2022 | 4.124 | 4.159 | 4.107 | 4.134 |
| 18.11.2022 | 4.160 | 4.160 | 4.105 | 4.117 |
| 21.11.2022 | 4.101 | 4.111 | 4.071 | 4.103 |
| 22.11.2022 | 4.107 | 4.145 | 4.100 | 4.121 |
| 24.11.2022 | 4.143 | 4.170 | 4.132 | 4.149 |
| 25.11.2022 | 4.139 | 4.140 | 4.096 | 4.096 |
| 28.11.2022 | 4.062 | 4.092 | 4.036 | 4.089 |
| 29.11.2022 | 4.056 | 4.099 | 4.051 | 4.092 |
| 30.11.2022 | 4.089 | 4.089 | 4.046 | 4.073 |
| 01.12.2022 | 4.168 | 4.168 | 4.090 | 4.113 |
| 02.12.2022 | 4.088 | 4.095 | 4.018 | 4.061 |
| 05.12.2022 | 4.066 | 4.180 | 4.049 | 4.172 |
| 06.12.2022 | 4.173 | 4.223 | 4.151 | 4.218 |
| 07.12.2022 | 4.169 | 4.197 | 4.151 | 4.160 |
| 08.12.2022 | 4.160 | 4.160 | 4.097 | 4.135 |
| 09.12.2022 | 4.149 | 4.214 | 4.149 | 4.192 |
| 12.12.2022 | 4.194 | 4.223 | 4.183 | 4.216 |
| 13.12.2022 | 4.234 | 4.250 | 4.163 | 4.163 |
| 14.12.2022 | 4.183 | 4.203 | 4.167 | 4.192 |
| 15.12.2022 | 4.170 | 4.193 | 4.161 | 4.172 |
| 16.12.2022 | 4.080 | 4.124 | 4.072 | 4.120 |
| 19.12.2022 | 4.116 | 4.147 | 4.102 | 4.120 |
| 20.12.2022 | 4.117 | 4.133 | 3.980 | 4.018 |
| 21.12.2022 | 4.027 | 4.040 | 3.970 | 3.989 |
| 22.12.2022 | 4.030 | 4.058 | 4.014 | 4.031 |
| 23.12.2022 | 3.978 | 4.056 | 3.967 | 4.032 |
| 26.12.2022 | 4.029 | 4.049 | 4.023 | 4.037 |
| 27.12.2022 | 4.052 | 4.059 | 4.003 | 4.005 |
| 28.12.2022 | 3.985 | 4.003 | 3.977 | 3.999 |
| 29.12.2022 | 3.973 | 4.002 | 3.965 | 3.994 |
| 30.12.2022 | 4.005 | 4.023 | 3.961 | 3.967 |