7205.T
Hino Motors, Ltd.
09:30:00
387 ¥
0.0000 (%0.00)
Önceki Kapanış: 409
Düşük₺386
Yüksek₺406
7205.T: Hino Motors, Ltd. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 966,7884
KAPANIŞ 967,6017
En Düşük
DÜŞÜK 796
En Yüksek
YÜKSEK 1.183
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 999 | 1.017 | 977 | 1.017 |
| 07.01.2019 | 1.047 | 1.077 | 1.043 | 1.065 |
| 08.01.2019 | 1.064 | 1.071 | 1.045 | 1.057 |
| 09.01.2019 | 1.074 | 1.092 | 1.070 | 1.078 |
| 10.01.2019 | 1.068 | 1.077 | 1.063 | 1.075 |
| 11.01.2019 | 1.085 | 1.092 | 1.074 | 1.088 |
| 15.01.2019 | 1.073 | 1.092 | 1.071 | 1.091 |
| 16.01.2019 | 1.088 | 1.094 | 1.077 | 1.085 |
| 17.01.2019 | 1.097 | 1.101 | 1.081 | 1.082 |
| 18.01.2019 | 1.078 | 1.093 | 1.070 | 1.092 |
| 21.01.2019 | 1.108 | 1.120 | 1.104 | 1.113 |
| 22.01.2019 | 1.126 | 1.128 | 1.107 | 1.112 |
| 23.01.2019 | 1.102 | 1.116 | 1.097 | 1.108 |
| 24.01.2019 | 1.100 | 1.121 | 1.092 | 1.120 |
| 25.01.2019 | 1.132 | 1.139 | 1.124 | 1.133 |
| 28.01.2019 | 1.134 | 1.139 | 1.120 | 1.123 |
| 29.01.2019 | 1.100 | 1.103 | 1.086 | 1.097 |
| 30.01.2019 | 1.092 | 1.095 | 1.071 | 1.080 |
| 31.01.2019 | 1.087 | 1.096 | 1.072 | 1.091 |
| 01.02.2019 | 1.065 | 1.086 | 1.032 | 1.041 |
| 04.02.2019 | 1.025 | 1.039 | 1.013 | 1.035 |
| 05.02.2019 | 1.057 | 1.062 | 1.052 | 1.055 |
| 06.02.2019 | 1.059 | 1.079 | 1.055 | 1.069 |
| 07.02.2019 | 1.058 | 1.058 | 1.032 | 1.036 |
| 08.02.2019 | 1.017 | 1.025 | 996 | 998 |
| 12.02.2019 | 1.002 | 1.026 | 999 | 1.013 |
| 13.02.2019 | 1.030 | 1.033 | 1.015 | 1.017 |
| 14.02.2019 | 1.014 | 1.029 | 1.012 | 1.017 |
| 15.02.2019 | 1.015 | 1.024 | 1.012 | 1.018 |
| 18.02.2019 | 1.039 | 1.040 | 1.026 | 1.032 |
| 19.02.2019 | 1.034 | 1.035 | 1.027 | 1.030 |
| 20.02.2019 | 1.034 | 1.044 | 1.031 | 1.035 |
| 21.02.2019 | 1.031 | 1.038 | 1.022 | 1.027 |
| 22.02.2019 | 1.028 | 1.033 | 1.021 | 1.031 |
| 25.02.2019 | 1.030 | 1.042 | 1.029 | 1.038 |
| 26.02.2019 | 1.025 | 1.046 | 1.024 | 1.042 |
| 27.02.2019 | 1.040 | 1.044 | 1.033 | 1.033 |
| 28.02.2019 | 1.035 | 1.035 | 1.017 | 1.023 |
| 01.03.2019 | 1.019 | 1.026 | 1.015 | 1.023 |
| 04.03.2019 | 1.037 | 1.041 | 1.029 | 1.039 |
| 05.03.2019 | 1.024 | 1.028 | 1.016 | 1.018 |
| 06.03.2019 | 1.000 | 1.006 | 996 | 1.000 |
| 07.03.2019 | 1.000 | 1.007 | 977 | 983 |
| 08.03.2019 | 968 | 970 | 951 | 954 |
| 11.03.2019 | 961 | 961 | 946 | 952 |
| 12.03.2019 | 950 | 958 | 947 | 953 |
| 13.03.2019 | 950 | 953 | 941 | 943 |
| 14.03.2019 | 945 | 950 | 940 | 943 |
| 15.03.2019 | 949 | 959 | 948 | 949 |
| 18.03.2019 | 946 | 948 | 939 | 944 |
| 19.03.2019 | 952 | 954 | 944 | 949 |
| 20.03.2019 | 949 | 958 | 948 | 955 |
| 22.03.2019 | 965 | 968 | 955 | 964 |
| 25.03.2019 | 942 | 944 | 935 | 943 |
| 26.03.2019 | 950 | 962 | 946 | 958 |
| 27.03.2019 | 948 | 955 | 934 | 938 |
| 28.03.2019 | 934 | 938 | 924 | 927 |
| 29.03.2019 | 936 | 937 | 929 | 932 |
| 01.04.2019 | 943 | 961 | 941 | 951 |
| 02.04.2019 | 963 | 975 | 960 | 975 |
| 03.04.2019 | 969 | 976 | 965 | 973 |
| 04.04.2019 | 971 | 984 | 970 | 974 |
| 05.04.2019 | 977 | 988 | 976 | 984 |
| 08.04.2019 | 988 | 988 | 973 | 978 |
| 09.04.2019 | 970 | 981 | 969 | 981 |
| 10.04.2019 | 968 | 975 | 965 | 974 |
| 11.04.2019 | 976 | 987 | 972 | 985 |
| 12.04.2019 | 982 | 987 | 972 | 982 |
| 15.04.2019 | 990 | 1.007 | 988 | 1.002 |
| 16.04.2019 | 988 | 992 | 977 | 986 |
| 17.04.2019 | 999 | 1.016 | 994 | 1.007 |
| 18.04.2019 | 1.000 | 1.025 | 999 | 1.013 |
| 19.04.2019 | 1.026 | 1.054 | 1.024 | 1.048 |
| 22.04.2019 | 1.044 | 1.059 | 1.033 | 1.049 |
| 23.04.2019 | 1.055 | 1.058 | 1.045 | 1.053 |
| 24.04.2019 | 1.053 | 1.053 | 1.014 | 1.023 |
| 25.04.2019 | 1.013 | 1.017 | 999 | 1.004 |
| 26.04.2019 | 1.094 | 1.111 | 1.036 | 1.048 |
| 07.05.2019 | 1.026 | 1.026 | 985 | 997 |
| 08.05.2019 | 984 | 992 | 962 | 971 |
| 09.05.2019 | 962 | 968 | 951 | 959 |
| 10.05.2019 | 950 | 964 | 937 | 947 |
| 13.05.2019 | 945 | 949 | 936 | 946 |
| 14.05.2019 | 931 | 938 | 914 | 935 |
| 15.05.2019 | 932 | 933 | 913 | 922 |
| 16.05.2019 | 919 | 920 | 902 | 913 |
| 17.05.2019 | 913 | 923 | 906 | 914 |
| 20.05.2019 | 909 | 916 | 901 | 907 |
| 21.05.2019 | 895 | 903 | 877 | 885 |
| 22.05.2019 | 888 | 895 | 883 | 891 |
| 23.05.2019 | 873 | 882 | 869 | 875 |
| 24.05.2019 | 867 | 881 | 860 | 874 |
| 27.05.2019 | 878 | 890 | 877 | 880 |
| 28.05.2019 | 881 | 890 | 881 | 887 |
| 29.05.2019 | 881 | 884 | 871 | 879 |
| 30.05.2019 | 872 | 891 | 871 | 891 |
| 31.05.2019 | 880 | 881 | 857 | 861 |
| 03.06.2019 | 851 | 865 | 849 | 862 |
| 04.06.2019 | 867 | 875 | 861 | 875 |
| 05.06.2019 | 890 | 898 | 886 | 893 |
| 06.06.2019 | 853 | 865 | 850 | 850 |
| 07.06.2019 | 857 | 863 | 854 | 858 |
| 10.06.2019 | 872 | 883 | 871 | 879 |
| 11.06.2019 | 876 | 887 | 872 | 886 |
| 12.06.2019 | 879 | 897 | 878 | 885 |
| 13.06.2019 | 881 | 884 | 863 | 872 |
| 14.06.2019 | 875 | 880 | 868 | 872 |
| 17.06.2019 | 874 | 886 | 872 | 883 |
| 18.06.2019 | 884 | 892 | 874 | 876 |
| 19.06.2019 | 896 | 906 | 892 | 898 |
| 20.06.2019 | 904 | 906 | 892 | 899 |
| 21.06.2019 | 899 | 899 | 886 | 893 |
| 24.06.2019 | 895 | 907 | 893 | 898 |
| 25.06.2019 | 902 | 906 | 893 | 897 |
| 26.06.2019 | 892 | 905 | 890 | 894 |
| 27.06.2019 | 907 | 924 | 905 | 922 |
| 28.06.2019 | 921 | 922 | 903 | 907 |
| 01.07.2019 | 922 | 922 | 904 | 912 |
| 02.07.2019 | 903 | 907 | 897 | 904 |
| 03.07.2019 | 896 | 896 | 884 | 889 |
| 04.07.2019 | 883 | 889 | 876 | 877 |
| 05.07.2019 | 868 | 878 | 866 | 868 |
| 08.07.2019 | 864 | 866 | 852 | 855 |
| 09.07.2019 | 852 | 860 | 847 | 850 |
| 10.07.2019 | 848 | 864 | 845 | 860 |
| 11.07.2019 | 857 | 862 | 853 | 859 |
| 12.07.2019 | 869 | 873 | 861 | 863 |
| 16.07.2019 | 859 | 861 | 853 | 856 |
| 17.07.2019 | 856 | 866 | 852 | 858 |
| 18.07.2019 | 852 | 861 | 847 | 851 |
| 19.07.2019 | 852 | 864 | 847 | 861 |
| 22.07.2019 | 867 | 873 | 862 | 866 |
| 23.07.2019 | 860 | 874 | 855 | 871 |
| 24.07.2019 | 871 | 873 | 865 | 870 |
| 25.07.2019 | 868 | 872 | 866 | 867 |
| 26.07.2019 | 869 | 870 | 845 | 852 |
| 29.07.2019 | 845 | 849 | 833 | 843 |
| 30.07.2019 | 843 | 855 | 839 | 841 |
| 31.07.2019 | 867 | 903 | 862 | 877 |
| 01.08.2019 | 862 | 902 | 861 | 885 |
| 02.08.2019 | 855 | 863 | 853 | 855 |
| 05.08.2019 | 856 | 878 | 855 | 875 |
| 06.08.2019 | 839 | 869 | 838 | 864 |
| 07.08.2019 | 850 | 851 | 817 | 818 |
| 08.08.2019 | 799 | 814 | 796 | 811 |
| 09.08.2019 | 811 | 820 | 803 | 816 |
| 13.08.2019 | 811 | 815 | 800 | 800 |
| 14.08.2019 | 815 | 831 | 815 | 820 |
| 15.08.2019 | 805 | 827 | 804 | 817 |
| 16.08.2019 | 812 | 827 | 810 | 821 |
| 19.08.2019 | 827 | 847 | 825 | 843 |
| 20.08.2019 | 845 | 851 | 835 | 851 |
| 21.08.2019 | 836 | 843 | 825 | 826 |
| 22.08.2019 | 822 | 829 | 815 | 819 |
| 23.08.2019 | 814 | 828 | 813 | 824 |
| 26.08.2019 | 798 | 816 | 797 | 811 |
| 27.08.2019 | 820 | 828 | 814 | 817 |
| 28.08.2019 | 824 | 829 | 818 | 818 |
| 29.08.2019 | 826 | 836 | 819 | 832 |
| 30.08.2019 | 838 | 843 | 836 | 836 |
| 02.09.2019 | 838 | 842 | 829 | 830 |
| 03.09.2019 | 832 | 845 | 831 | 844 |
| 04.09.2019 | 835 | 840 | 830 | 833 |
| 05.09.2019 | 843 | 873 | 842 | 866 |
| 06.09.2019 | 874 | 877 | 864 | 867 |
| 09.09.2019 | 865 | 873 | 859 | 870 |
| 10.09.2019 | 885 | 908 | 885 | 908 |
| 11.09.2019 | 933 | 941 | 916 | 920 |
| 12.09.2019 | 927 | 935 | 917 | 929 |
| 13.09.2019 | 935 | 945 | 922 | 942 |
| 17.09.2019 | 942 | 942 | 930 | 941 |
| 18.09.2019 | 926 | 934 | 924 | 932 |
| 19.09.2019 | 942 | 958 | 938 | 939 |
| 20.09.2019 | 933 | 939 | 930 | 933 |
| 24.09.2019 | 936 | 938 | 926 | 929 |
| 25.09.2019 | 920 | 925 | 913 | 920 |
| 26.09.2019 | 934 | 936 | 917 | 921 |
| 27.09.2019 | 904 | 918 | 897 | 907 |
| 30.09.2019 | 911 | 914 | 887 | 890 |
| 01.10.2019 | 896 | 914 | 894 | 905 |
| 02.10.2019 | 882 | 891 | 878 | 884 |
| 03.10.2019 | 870 | 876 | 860 | 866 |
| 04.10.2019 | 872 | 875 | 863 | 872 |
| 07.10.2019 | 878 | 886 | 874 | 875 |
| 08.10.2019 | 879 | 890 | 876 | 877 |
| 09.10.2019 | 872 | 879 | 866 | 870 |
| 10.10.2019 | 868 | 877 | 857 | 876 |
| 11.10.2019 | 891 | 899 | 887 | 896 |
| 15.10.2019 | 918 | 928 | 913 | 926 |
| 16.10.2019 | 946 | 946 | 933 | 938 |
| 17.10.2019 | 943 | 947 | 936 | 938 |
| 18.10.2019 | 946 | 949 | 937 | 940 |
| 21.10.2019 | 948 | 948 | 935 | 944 |
| 23.10.2019 | 952 | 960 | 944 | 960 |
| 24.10.2019 | 975 | 1.002 | 974 | 996 |
| 25.10.2019 | 981 | 994 | 976 | 980 |
| 28.10.2019 | 989 | 999 | 980 | 993 |
| 29.10.2019 | 1.002 | 1.014 | 996 | 1.010 |
| 30.10.2019 | 1.011 | 1.018 | 1.002 | 1.009 |
| 31.10.2019 | 998 | 1.040 | 997 | 1.032 |
| 01.11.2019 | 1.002 | 1.029 | 1.002 | 1.024 |
| 05.11.2019 | 1.049 | 1.063 | 1.041 | 1.058 |
| 06.11.2019 | 1.060 | 1.060 | 1.038 | 1.045 |
| 07.11.2019 | 1.047 | 1.056 | 1.044 | 1.049 |
| 08.11.2019 | 1.068 | 1.072 | 1.057 | 1.069 |
| 11.11.2019 | 1.071 | 1.075 | 1.053 | 1.056 |
| 12.11.2019 | 1.042 | 1.071 | 1.041 | 1.068 |
| 13.11.2019 | 1.062 | 1.075 | 1.060 | 1.067 |
| 14.11.2019 | 1.067 | 1.069 | 1.056 | 1.063 |
| 15.11.2019 | 1.063 | 1.069 | 1.057 | 1.065 |
| 18.11.2019 | 1.068 | 1.071 | 1.056 | 1.059 |
| 19.11.2019 | 1.054 | 1.060 | 1.046 | 1.051 |
| 20.11.2019 | 1.042 | 1.057 | 1.042 | 1.053 |
| 21.11.2019 | 1.053 | 1.072 | 1.050 | 1.069 |
| 22.11.2019 | 1.068 | 1.089 | 1.067 | 1.084 |
| 25.11.2019 | 1.064 | 1.075 | 1.047 | 1.063 |
| 26.11.2019 | 1.076 | 1.084 | 1.064 | 1.069 |
| 27.11.2019 | 1.070 | 1.073 | 1.058 | 1.060 |
| 28.11.2019 | 1.063 | 1.072 | 1.062 | 1.069 |
| 29.11.2019 | 1.073 | 1.080 | 1.069 | 1.071 |
| 02.12.2019 | 1.078 | 1.103 | 1.077 | 1.102 |
| 03.12.2019 | 1.084 | 1.093 | 1.078 | 1.093 |
| 04.12.2019 | 1.080 | 1.097 | 1.064 | 1.096 |
| 05.12.2019 | 1.096 | 1.115 | 1.090 | 1.114 |
| 06.12.2019 | 1.131 | 1.143 | 1.131 | 1.137 |
| 09.12.2019 | 1.145 | 1.152 | 1.141 | 1.147 |
| 10.12.2019 | 1.148 | 1.154 | 1.144 | 1.151 |
| 11.12.2019 | 1.149 | 1.173 | 1.147 | 1.173 |
| 12.12.2019 | 1.167 | 1.169 | 1.149 | 1.155 |
| 13.12.2019 | 1.175 | 1.183 | 1.166 | 1.181 |
| 16.12.2019 | 1.174 | 1.176 | 1.166 | 1.168 |
| 17.12.2019 | 1.181 | 1.181 | 1.168 | 1.172 |
| 18.12.2019 | 1.177 | 1.183 | 1.168 | 1.170 |
| 19.12.2019 | 1.160 | 1.170 | 1.155 | 1.165 |
| 20.12.2019 | 1.174 | 1.175 | 1.163 | 1.170 |
| 23.12.2019 | 1.178 | 1.178 | 1.164 | 1.169 |
| 24.12.2019 | 1.178 | 1.179 | 1.160 | 1.163 |
| 25.12.2019 | 1.170 | 1.170 | 1.158 | 1.164 |
| 26.12.2019 | 1.153 | 1.168 | 1.151 | 1.163 |
| 27.12.2019 | 1.163 | 1.168 | 1.158 | 1.161 |
| 30.12.2019 | 1.158 | 1.165 | 1.151 | 1.162 |