Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Sumitomo Mitsui Financial Group, Inc. logosu
8316.T
Sumitomo Mitsui Financial Group, Inc.
09:30:00
6482 ¥
0.0000 (%0.00)
Önceki Kapanış: 6728
Düşük₺6471
Yüksek₺6711
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8316.T: Sumitomo Mitsui Financial Group, Inc. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.159,433
KAPANIŞ 3.163,0431

En Düşük

DÜŞÜK 2.283

En Yüksek

YÜKSEK 3.888
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20242.312,332.326,662.2832.326,66
05.01.20242.349,332.3872.3402.387
09.01.20242.3872.3902.357,332.374,33
10.01.20242.3572.387,332.3552.374,66
11.01.20242.397,662.428,662.393,332.412,33
12.01.20242.410,662.418,332.378,332.379
15.01.20242.403,662.4502.3972.450
16.01.20242.4452.450,662.407,332.416,66
17.01.20242.416,662.445,662.403,332.422
18.01.20242.422,662.429,662.387,662.406,66
19.01.20242.426,662.427,332.410,662.426,66
22.01.20242.4332.457,662.423,332.457,66
23.01.20242.466,662.4942.4482.469,66
24.01.20242.466,332.568,662.459,332.568,66
25.01.20242.5712.582,662.544,662.548,33
26.01.20242.510,332.5112.4802.480
29.01.20242.499,662.5292.498,332.528
30.01.20242.521,332.528,332.509,332.519,66
31.01.20242.518,662.566,662.516,662.566,66
01.02.20242.533,332.563,332.515,662.546,33
02.02.20242.546,332.547,662.517,662.540
05.02.20242.5732.5842.5392.580
06.02.20242.5702.6032.539,332.543,33
07.02.20242.540,332.5642.532,662.562,33
08.02.20242.5622.5622.5222.526,66
09.02.20242.5272.534,332.503,662.521,66
13.02.20242.5432.560,662.534,332.560,66
14.02.20242.5632.5742.551,332.567,33
15.02.20242.5902.612,662.573,662.590
16.02.20242.6122.6802.6082.673
19.02.20242.6932.728,332.688,332.728,33
20.02.20242.733,332.752,662.681,662.689,33
21.02.20242.683,332.696,662.6572.667
22.02.20242.7002.7042.6812.690,33
26.02.20242.704,662.754,662.6902.733,33
27.02.20242.748,332.826,662.726,662.802,66
28.02.20242.833,332.851,662.748,332.770
29.02.20242.761,662.783,332.742,332.781,33
01.03.20242.768,332.8222.7622.816,66
04.03.20242.829,332.832,662.796,332.820,33
05.03.20242.8372.8832.823,332.874,33
06.03.20242.887,332.926,332.8742.924,33
07.03.20242.9493.009,662.942,332.972,66
08.03.20242.9823.0532.967,663.038,66
11.03.20243.026,663.0282.8862.924
12.03.20242.888,332.897,662.823,332.862,66
13.03.20242.937,332.9402.865,332.878,66
14.03.20242.873,332.899,332.864,662.870,66
15.03.20242.860,662.917,332.834,332.835,66
18.03.20242.876,662.895,662.8542.895,66
19.03.20242.879,662.9482.8402.892,33
21.03.20242.9072.970,662.8932.970,66
22.03.20242.994,663.036,662.951,663.031,66
25.03.20243.0303.0302.981,662.983,66
26.03.20242.9952.9972.951,662.975,66
27.03.20242.996,663.0532.9943.020,33
28.03.20242.9762.9902.9442.944
29.03.20242.9592.977,332.9502.969,66
01.04.20242.966,662.9732.861,332.866,33
02.04.20242.891,662.930,332.8562.863
03.04.20242.856,662.931,332.830,332.918
04.04.20242.929,332.9662.916,662.948,66
05.04.20242.9012.916,332.887,332.913,66
08.04.20242.927,662.955,662.9172.950,66
09.04.20242.955,662.971,662.943,332.966
10.04.20242.943,332.9512.930,662.947,33
11.04.20242.933,333.021,332.933,333.014
12.04.20243.016,663.016,662.972,662.987,33
15.04.20242.953,662.9792.9362.979
16.04.20242.966,332.9952.8762.876
17.04.20242.905,332.905,332.818,662.850,33
18.04.20242.823,332.876,662.817,332.871
19.04.20242.873,332.878,332.8112.845,33
22.04.20242.880,662.917,332.8582.899,66
23.04.20242.9182.945,332.912,662.929
24.04.20242.933,332.953,332.9122.953,33
25.04.20242.943,332.966,332.926,662.932
26.04.20242.9212.9472.897,662.929
30.04.20242.928,332.993,332.9202.993,33
01.05.20242.9823.005,332.944,662.998
02.05.20242.982,332.9842.9422.956,66
07.05.20242.973,332.976,662.9422.969
08.05.20242.9502.965,332.929,332.933,66
09.05.20242.951,332.981,332.943,332.971
10.05.20242.976,333.0102.9653.000
13.05.20243.0033.0512.9973.034,66
14.05.20243.048,333.055,663.021,333.053
15.05.20243.0673.120,663.0603.067,66
16.05.20243.117,663.1493.0733.133,33
17.05.20243.1003.245,333.0983.241
20.05.20243.234,663.295,333.223,663.289,66
21.05.20243.2703.303,333.258,333.290
22.05.20243.296,663.3153.2653.274,33
23.05.20243.273,663.2903.2263.263,33
24.05.20243.2283.273,333.2273.263
27.05.20243.2603.308,663.244,333.308
28.05.20243.301,333.393,333.2933.368,33
29.05.20243.383,333.431,663.341,663.346,66
30.05.20243.321,663.386,663.311,663.348,33
31.05.20243.346,663.4403.346,663.430
03.06.20243.4603.5153.4553.481,66
04.06.20243.4803.526,663.443,333.446,66
05.06.20243.406,663.408,333.327,663.363,33
06.06.20243.3503.4153.3453.386,66
07.06.20243.386,663.428,333.373,333.395
10.06.20243.426,663.461,663.416,663.455
11.06.20243.471,663.483,333.426,663.426,66
12.06.20243.376,663.4003.361,663.381,66
13.06.20243.388,333.3903.3213.333,33
14.06.20243.295,333.378,333.2943.330
17.06.20243.319,333.346,663.286,663.286,66
18.06.20243.306,663.332,333.278,663.324,33
19.06.20243.316,663.3703.316,663.350
20.06.20243.336,663.358,333.3003.333,33
21.06.20243.3603.376,663.331,663.333,33
24.06.20243.333,333.366,663.318,333.343,33
25.06.20243.371,663.466,663.3603.450
26.06.20243.466,663.493,333.456,663.470
27.06.20243.4803.5153.473,333.483,33
28.06.20243.513,333.586,663.506,663.575
01.07.20243.6153.6253.563,333.611,66
02.07.20243.6153.7103.598,333.670
03.07.20243.7103.7103.6503.670
04.07.20243.676,663.753,333.6603.748,33
05.07.20243.756,663.783,333.7203.721,66
08.07.20243.7103.7503.696,663.696,66
09.07.20243.698,333.698,333.6503.676,66
10.07.20243.7003.7303.658,333.698,33
11.07.20243.7353.7553.678,333.688,33
12.07.20243.646,663.651,663.576,663.596,66
16.07.20243.616,663.688,333.608,333.670
17.07.20243.7003.703,333.621,663.635
18.07.20243.601,663.678,333.593,333.636,66
19.07.20243.6653.6653.621,663.665
22.07.20243.676,663.6803.623,333.631,66
23.07.20243.648,333.7053.641,663.700
24.07.20243.698,333.726,663.631,663.635
25.07.20243.5603.591,663.463,333.480
26.07.20243.476,663.553,333.443,333.515
29.07.20243.553,333.558,333.501,663.541,66
30.07.20243.4703.508,333.451,663.481,66
31.07.20243.5103.656,663.506,663.638,33
01.08.20243.623,333.6653.568,333.626,66
02.08.20243.363,333.4203.204,333.220,66
05.08.20242.720,662.837,662.720,662.720,66
06.08.20242.8402.943,332.593,662.666,66
07.08.20242.6453.0262.6442.939,66
08.08.20242.889,662.988,662.868,332.882,33
09.08.20242.982,333.022,662.941,662.989,33
13.08.20243.006,663.1112.988,333.106
14.08.20243.1503.198,333.1153.132,33
15.08.20243.1663.320,333.146,663.233
16.08.20243.343,333.398,333.3103.398,33
19.08.20243.3903.4453.341,663.346,66
20.08.20243.371,663.373,333.320,333.333,33
21.08.20243.2843.3293.2753.299,33
22.08.20243.283,333.3033.2513.266,66
23.08.20243.2683.3033.238,333.296,33
26.08.20243.273,663.2833.173,333.189
27.08.20243.166,663.207,663.1343.177,33
28.08.20243.183,333.214,663.171,333.201,33
29.08.20243.2073.212,663.178,333.190,33
30.08.20243.2003.2063.164,333.183,33
02.09.20243.206,663.222,663.178,663.199
03.09.20243.224,663.303,663.212,333.303,33
04.09.20243.203,333.204,663.1193.138,33
05.09.20243.0753.162,333.0573.108
06.09.20243.1003.141,333.047,333.060
09.09.20242.9603.012,662.9322.996,66
10.09.20243.010,333.082,333.010,333.012
11.09.20242.977,333.001,332.9342.961
12.09.20243.016,663.033,332.990,333.017
13.09.20243.0053.025,662.9792.994
17.09.20242.9883.007,332.8672.916,66
18.09.20242.9462.9542.909,332.931,66
19.09.20242.986,663.0242.9772.982
20.09.20243.027,333.0923.021,663.037,33
24.09.20243.083,333.083,333.022,333.044,66
25.09.20243.026,663.026,662.957,332.960,66
26.09.20242.9903.0582.9803.058
27.09.20243.0263.0272.9482.954,5
30.09.20243.0503.0832.990,53.045
01.10.20243.0653.1453.0243.101
02.10.20243.0323.0953.0263.032
03.10.20243.0603.0732.9823.032
04.10.20243.0433.1063.0383.089
07.10.20243.1783.2273.1543.207
08.10.20243.2103.2163.0783.093
09.10.20243.1133.1243.0773.081
10.10.20243.1513.1553.1063.121
11.10.20243.1623.1953.1513.167
15.10.20243.2503.2693.2083.217
16.10.20243.1793.2243.1573.200
17.10.20243.2263.2483.2033.242
18.10.20243.2803.2953.2483.263
21.10.20243.2313.2343.1933.202
22.10.20243.1803.1933.1323.160
23.10.20243.1503.1623.1133.124
24.10.20243.0923.1343.0683.115
25.10.20243.0993.1173.0713.103
28.10.20243.0483.1653.0473.160
29.10.20243.1703.2483.1683.242
30.10.20243.2503.2733.2273.270
31.10.20243.2603.2853.2453.273
01.11.20243.2383.3073.2223.239
05.11.20243.2603.2673.2283.248
06.11.20243.2973.4733.2803.473
07.11.20243.6833.6863.5243.563
08.11.20243.5653.6003.5293.571
11.11.20243.5803.6173.5313.547
12.11.20243.6203.6583.5813.588
13.11.20243.6163.6253.5713.596
14.11.20243.5913.6473.5763.614
15.11.20243.6443.6753.6053.635
18.11.20243.6153.6273.5583.558
19.11.20243.5963.6773.5933.676
20.11.20243.6523.6783.6143.615
21.11.20243.6153.6443.5873.599
22.11.20243.6183.6783.6123.663
25.11.20243.6883.7463.6783.708
26.11.20243.6503.6813.5793.599
27.11.20243.5983.6363.5723.580
28.11.20243.5583.6493.5443.646
29.11.20243.6513.6983.6323.686
02.12.20243.7263.8303.7203.823
03.12.20243.8603.8883.8473.870
04.12.20243.8703.8793.7563.759
05.12.20243.7863.8103.7443.786
06.12.20243.7703.7833.7263.761
09.12.20243.7703.8083.7193.805
10.12.20243.8243.8283.7683.791
11.12.20243.7903.8123.7693.811
12.12.20243.8303.8353.7973.807
13.12.20243.7663.7963.7503.767
16.12.20243.8003.8213.7523.760
17.12.20243.7503.7723.6813.684
18.12.20243.6413.6943.6333.659
19.12.20243.6153.7573.6113.744
20.12.20243.7003.7133.6403.651
23.12.20243.6523.7083.6483.694
24.12.20243.7393.7573.7233.742
25.12.20243.7443.7443.6913.721
26.12.20243.7343.7443.7123.742
27.12.20243.7503.7773.7413.767
30.12.20243.8103.8473.7553.764