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
Daiwa Securities Group Inc. logosu
8601.T
Daiwa Securities Group Inc.
09:30:00
1606 ¥
0.0000 (%0.00)
Önceki Kapanış: 1630
Düşük₺1588
Yüksek₺1626.5
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8601.T: Daiwa Securities Group Inc. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.098,3873
KAPANIŞ 1.098,6947

En Düşük

DÜŞÜK 848,6

En Yüksek

YÜKSEK 1.353,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2024948,5971936,5967,1
05.01.2024974,11.009970,91.005
09.01.20241.0221.034,51.0011.004
10.01.2024995,81.013,5992,61.005
11.01.20241.0151.036,51.014,51.033,5
12.01.20241.0401.0441.008,51.009,5
15.01.20241.0131.0701.0131.069,5
16.01.20241.069,51.0721.0461.052
17.01.20241.0601.0641.0351.038,5
18.01.20241.0401.042,51.0271.031
19.01.20241.039,51.0401.0281.033,5
22.01.20241.0411.0461.0361.044
23.01.20241.0441.056,51.0381.044,5
24.01.20241.044,51.059,51.0311.038
25.01.20241.0551.075,51.052,51.060,5
26.01.20241.058,51.059,51.0371.037
29.01.20241.0521.0671.0501.060,5
30.01.20241.0531.056,51.039,51.047
31.01.20241.0361.0641.030,51.064
01.02.20241.0401.074,51.013,51.018
02.02.20241.0211.033,51.006,51.007
05.02.20241.0101.018999,61.011,5
06.02.20241.0001.024,5995,61.015
07.02.20241.0071.012994,21.007,5
08.02.20241.0141.0289971.026
09.02.20241.027,51.0281.010,51.020,5
13.02.20241.0301.0491.0261.049
14.02.20241.0371.0411.025,51.031,5
15.02.20241.049,51.0571.0321.035,5
16.02.20241.047,51.0631.042,51.059,5
19.02.20241.0681.093,51.064,51.093,5
20.02.20241.1001.1191.0821.082,5
21.02.20241.0891.0941.0811.084,5
22.02.20241.0941.0971.085,51.095
26.02.20241.1001.111,51.0881.100,5
27.02.20241.1081.1391.1031.113
28.02.20241.1141.1171.1001.103,5
29.02.20241.101,51.107,51.086,51.102
01.03.20241.092,51.1031.083,51.103
04.03.20241.1031.105,51.085,51.095
05.03.20241.098,51.127,51.0961.124
06.03.20241.122,51.123,51.108,51.113
07.03.20241.1181.1511.112,51.119
08.03.20241.1161.1281.097,51.115,5
11.03.20241.1001.101,51.062,51.079
12.03.20241.0601.077,51.0541.073,5
13.03.20241.0851.099,51.0721.088,5
14.03.20241.094,51.1051.0831.102
15.03.20241.0941.1091.088,51.101
18.03.20241.106,51.1331.106,51.131,5
19.03.20241.1331.159,51.126,51.159,5
21.03.20241.1861.188,51.1651.176
22.03.20241.2001.2151.185,51.195
25.03.20241.198,51.206,51.1901.190,5
26.03.20241.1901.1971.1821.187
27.03.20241.1911.2051.1901.194
28.03.20241.162,51.166,51.1451.146
29.03.20241.1571.158,51.1371.151
01.04.20241.1601.166,51.126,51.127,5
02.04.20241.133,51.1411.1251.135
03.04.20241.1251.1511.117,51.133
04.04.20241.144,51.1651.1381.155
05.04.20241.1251.1261.1071.118,5
08.04.20241.1261.144,51.1241.141,5
09.04.20241.1481.1621.147,51.160,5
10.04.20241.1501.1641.1441.145,5
11.04.20241.1431.1561.1351.151,5
12.04.20241.1511.1541.140,51.151
15.04.20241.1221.1421.1161.139,5
16.04.20241.1241.127,51.0971.099,5
17.04.20241.0981.100,51.0691.075
18.04.20241.0721.1011.066,51.098
19.04.20241.087,51.0961.055,51.080,5
22.04.20241.0931.117,51.0901.110
23.04.20241.1251.132,51.1141.124
24.04.20241.1291.155,51.1261.147,5
25.04.20241.1431.150,51.1171.125
26.04.20241.1201.1411.1011.128,5
30.04.20241.1381.164,51.135,51.162
01.05.20241.149,51.154,51.128,51.130,5
02.05.20241.1251.132,51.1161.132,5
07.05.20241.1511.162,51.147,51.161
08.05.20241.1611.171,51.146,51.147
09.05.20241.1491.1551.142,51.146
10.05.20241.1601.1721.153,51.161,5
13.05.20241.150,51.1661.149,51.166
14.05.20241.1251.1301.0771.086,5
15.05.20241.097,51.109,51.0841.085
16.05.20241.0971.114,51.0811.114,5
17.05.20241.1121.1291.1001.129
20.05.20241.1361.140,51.1221.133
21.05.20241.1351.1351.0951.098
22.05.20241.112,51.1391.104,51.129,5
23.05.20241.1321.134,51.1161.132
24.05.20241.1191.1331.1141.120,5
27.05.20241.1271.1581.124,51.158
28.05.20241.1601.1921.1471.187
29.05.20241.1891.209,51.176,51.182,5
30.05.20241.1761.181,51.1651.173,5
31.05.20241.2001.2381.1971.234
03.06.20241.250,51.3111.250,51.302,5
04.06.20241.2901.3181.2811.286,5
05.06.20241.2751.2881.250,51.287
06.06.20241.3001.3231.293,51.321,5
07.06.20241.324,51.324,51.3001.308
10.06.20241.3041.3221.3001.315
11.06.20241.3151.319,51.2511.254,5
12.06.20241.2311.238,51.2151.229,5
13.06.20241.2441.251,51.2111.217,5
14.06.20241.206,51.226,51.202,51.212
17.06.20241.1991.2001.1631.169
18.06.20241.1901.1911.162,51.164,5
19.06.20241.171,51.1731.153,51.159
20.06.20241.1521.1601.133,51.156,5
21.06.20241.1641.174,51.152,51.164
24.06.20241.1701.184,51.1611.164
25.06.20241.1751.212,51.174,51.207
26.06.20241.2301.234,51.2111.225,5
27.06.20241.2201.2291.2021.208
28.06.20241.227,51.236,51.221,51.227
01.07.20241.2391.2461.228,51.242
02.07.20241.251,51.292,51.249,51.284
03.07.20241.2901.3041.279,51.291
04.07.20241.2881.298,51.2771.280
05.07.20241.275,51.281,51.2671.277
08.07.20241.2791.2881.2561.257
09.07.20241.2521.2751.2451.266,5
10.07.20241.273,51.2961.270,51.289,5
11.07.20241.3001.3121.2881.290,5
12.07.20241.2721.2881.2681.276,5
16.07.20241.2911.3201.290,51.311
17.07.20241.324,51.353,51.3201.334
18.07.20241.3101.3301.305,51.310
19.07.20241.3101.310,51.286,51.299,5
22.07.20241.302,51.3061.2901.294,5
23.07.20241.2991.301,51.2891.299
24.07.20241.2861.297,51.270,51.270,5
25.07.20241.224,51.231,51.202,51.206,5
26.07.20241.2061.2191.1831.200
29.07.20241.2201.2451.2091.237,5
30.07.20241.2201.2361.2121.231,5
31.07.20241.2161.2601.2101.257,5
01.08.20241.2381.242,51.2081.230,5
02.08.20241.020,51.048970,1998,6
05.08.2024950960848,6848,7
06.08.2024945968,9885920,6
07.08.2024907,71.015896,4983
08.08.2024961,8988954,4961,2
09.08.2024993995943,4967,9
13.08.20249741.016,5973,21.016,5
14.08.20241.0171.0551.0161.049,5
15.08.20241.0521.090,51.050,51.076
16.08.20241.099,51.111,51.0811.111,5
19.08.20241.1061.116,51.093,51.096
20.08.20241.1201.1211.090,51.109
21.08.20241.093,51.101,51.082,51.093
22.08.20241.096,51.096,51.067,51.074,5
23.08.20241.0821.0971.075,51.097
26.08.20241.079,51.085,51.0631.064,5
27.08.20241.0611.0641.0481.058
28.08.20241.055,51.062,51.044,51.062,5
29.08.20241.0521.0541.0341.049,5
30.08.20241.076,51.076,51.060,51.074
02.09.20241.0881.1091.084,51.102,5
03.09.20241.097,51.114,51.095,51.103
04.09.20241.0551.066,51.0411.042,5
05.09.20241.0251.0651.0231.046,5
06.09.20241.0301.0381.0181.028
09.09.20249911.019,5982,61.019,5
10.09.20241.0301.0361.012,51.012,5
11.09.2024999,61.008,5978,7991,7
12.09.20241.0071.0241.004,51.022
13.09.20241.015,51.0161.0031.015
17.09.20241.0251.027,5981,4996,2
18.09.20241.011,51.017,5999,51.011
19.09.20241.0251.0351.019,51.029
20.09.20241.0521.0531.035,51.041,5
24.09.20241.0571.058,51.033,51.037,5
25.09.20241.0401.0421.024,51.033,5
26.09.20241.043,51.0641.0341.062
27.09.20241.0691.0721.032,51.065
30.09.20241.018,51.0321.001,51.005
01.10.20241.0161.0471.013,51.037
02.10.20241.019,51.0311.0141.018
03.10.20241.0421.0491.027,51.029
04.10.20241.0381.044,51.0281.035
07.10.20241.057,51.066,51.043,51.060,5
08.10.20241.045,51.051,51.0301.034
09.10.20241.043,51.043,51.0241.033,5
10.10.20241.047,51.0501.0371.045
11.10.20241.0501.058,51.0481.053,5
15.10.20241.060,51.061,51.048,51.050,5
16.10.20241.0351.054,51.0251.048
17.10.20241.053,51.062,51.049,51.054
18.10.20241.0621.0621.0461.050
21.10.20241.0521.0541.036,51.052,5
22.10.20241.0501.054,51.027,51.036,5
23.10.20241.0251.026,51.008,51.013,5
24.10.20241.0011.014,5993,41.007
25.10.20241.001,51.007,5988,4989,2
28.10.2024984,81.012,5981,11.006,5
29.10.20241.013,51.0361.006,51.034
30.10.2024975,51.0249611.006,5
31.10.20241.009,51.0321.009,51.017
01.11.2024999,51.008,5994,81.002,5
05.11.20241.023,51.038,51.0121.030
06.11.20241.0351.0701.031,51.059
07.11.20241.0801.0961.0731.079
08.11.20241.0891.0891.063,51.069,5
11.11.20241.055,51.056,51.0401.046
12.11.20241.055,51.062,51.0281.030,5
13.11.20241.0371.0471.012,51.022
14.11.20241.0321.0431.0251.033
15.11.20241.0351.036,51.0191.019
18.11.20241.0151.0221.0111.018
19.11.20241.0201.0331.017,51.032
20.11.20241.0291.0311.0071.010
21.11.20241.011,51.014,51.000,51.002
22.11.20241.0081.010,5998,41.007,5
25.11.20241.016,51.0281.009,51.022,5
26.11.20241.0081.011993,41.008,5
27.11.20241.004,51.008,59951.006
28.11.20241.0051.015997,51.014
29.11.20241.010,51.0161.003,51.005,5
02.12.20241.0131.0291.0111.026,5
03.12.20241.0301.036,51.0261.028
04.12.20241.0281.039,51.024,51.025,5
05.12.20241.0381.039,51.0281.035,5
06.12.20241.041,51.041,51.023,51.033,5
09.12.20241.034,51.043,51.0231.043,5
10.12.20241.0521.052,51.0341.042
11.12.20241.0561.057,51.040,51.050,5
12.12.20241.0611.0611.044,51.044,5
13.12.20241.0371.057,51.0371.045,5
16.12.20241.0501.0591.0491.054
17.12.20241.0451.056,51.0181.018
18.12.20241.0201.029,51.0191.020,5
19.12.2024997,61.020993,41.011,5
20.12.20241.0251.0251.0131.013
23.12.20241.0251.0251.011,51.020
24.12.20241.0251.0271.0191.024
25.12.20241.0281.0301.017,51.030
26.12.20241.0331.038,51.027,51.038,5
27.12.20241.038,51.054,51.0361.051
30.12.20241.053,51.0641.0461.048