9020.T
East Japan Railway Company
09:30:00
3415 ¥
0.0000 (%0.00)
Önceki Kapanış: 3393
Düşük₺3320
Yüksek₺3415
9020.T: East Japan Railway Company Arşiv
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.617,5282
KAPANIŞ 3.616,3422
En Düşük
DÜŞÜK 2.903,33
En Yüksek
YÜKSEK 4.271,66
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2015 | 3.018,66 | 3.035 | 2.977,33 | 3.010,66 |
| 06.01.2015 | 2.962 | 2.978,66 | 2.940,33 | 2.941 |
| 07.01.2015 | 2.911,33 | 2.934,33 | 2.903,33 | 2.924 |
| 08.01.2015 | 2.973,66 | 2.990 | 2.950,33 | 2.966,66 |
| 09.01.2015 | 2.994,66 | 2.996,66 | 2.946,66 | 2.959,66 |
| 13.01.2015 | 2.917 | 2.967 | 2.905,66 | 2.967 |
| 14.01.2015 | 2.944,66 | 2.990,33 | 2.944,66 | 2.986 |
| 15.01.2015 | 2.997,33 | 3.015,33 | 2.977 | 3.003 |
| 16.01.2015 | 2.952,66 | 3.002 | 2.928,33 | 3.001 |
| 19.01.2015 | 3.015 | 3.016,66 | 2.972,66 | 2.982 |
| 20.01.2015 | 2.996,66 | 3.036,33 | 2.989,33 | 3.036,33 |
| 21.01.2015 | 3.044,66 | 3.072,33 | 3.030,33 | 3.070,33 |
| 22.01.2015 | 3.067 | 3.069,66 | 3.026,66 | 3.056,33 |
| 23.01.2015 | 3.066,66 | 3.066,66 | 3.030,33 | 3.052 |
| 26.01.2015 | 3.026,33 | 3.044,66 | 3.020 | 3.044 |
| 27.01.2015 | 3.065,66 | 3.099,33 | 3.060 | 3.097,66 |
| 28.01.2015 | 3.050,66 | 3.095,66 | 3.050,33 | 3.090,66 |
| 29.01.2015 | 3.066,66 | 3.097 | 3.060,33 | 3.069 |
| 30.01.2015 | 3.099,66 | 3.100 | 3.036,66 | 3.043,33 |
| 02.02.2015 | 3.033,33 | 3.131,66 | 3.024 | 3.124,33 |
| 03.02.2015 | 3.133,33 | 3.156,33 | 3.021,66 | 3.043,33 |
| 04.02.2015 | 3.099,33 | 3.149,33 | 3.093,33 | 3.136 |
| 05.02.2015 | 3.150 | 3.174,33 | 3.089,66 | 3.106,33 |
| 06.02.2015 | 3.108,33 | 3.111,33 | 3.056 | 3.092,33 |
| 09.02.2015 | 3.120 | 3.120 | 3.036 | 3.046,66 |
| 10.02.2015 | 3.060,33 | 3.105,66 | 3.056 | 3.103,33 |
| 12.02.2015 | 3.149,66 | 3.219,66 | 3.147,33 | 3.212,33 |
| 13.02.2015 | 3.204,33 | 3.215,33 | 3.182 | 3.199,33 |
| 16.02.2015 | 3.226,66 | 3.258,33 | 3.213,33 | 3.236,33 |
| 17.02.2015 | 3.240,66 | 3.306,33 | 3.240,66 | 3.274,33 |
| 18.02.2015 | 3.313,66 | 3.343,33 | 3.306,33 | 3.332,66 |
| 19.02.2015 | 3.330 | 3.355 | 3.313,66 | 3.329,66 |
| 20.02.2015 | 3.333,33 | 3.366,66 | 3.323,33 | 3.350 |
| 23.02.2015 | 3.351,66 | 3.391,66 | 3.350 | 3.371,66 |
| 24.02.2015 | 3.365 | 3.421,66 | 3.355 | 3.421,66 |
| 25.02.2015 | 3.411,66 | 3.420 | 3.343,33 | 3.350 |
| 26.02.2015 | 3.346,66 | 3.415 | 3.333,33 | 3.405 |
| 27.02.2015 | 3.391,66 | 3.393,33 | 3.345 | 3.345 |
| 02.03.2015 | 3.346,66 | 3.381,66 | 3.336,66 | 3.373,33 |
| 03.03.2015 | 3.391,66 | 3.395 | 3.350 | 3.388,33 |
| 04.03.2015 | 3.365 | 3.370 | 3.328,66 | 3.351,66 |
| 05.03.2015 | 3.335 | 3.356,66 | 3.331,66 | 3.351,66 |
| 06.03.2015 | 3.350 | 3.391,66 | 3.343,33 | 3.385 |
| 09.03.2015 | 3.373,33 | 3.376,66 | 3.336,66 | 3.348,33 |
| 10.03.2015 | 3.370 | 3.388,33 | 3.350 | 3.378,33 |
| 11.03.2015 | 3.366,66 | 3.411,66 | 3.363,33 | 3.390 |
| 12.03.2015 | 3.391,66 | 3.433,33 | 3.383,33 | 3.421,66 |
| 13.03.2015 | 3.456,66 | 3.466,66 | 3.423,33 | 3.426,66 |
| 16.03.2015 | 3.410 | 3.445 | 3.410 | 3.415 |
| 17.03.2015 | 3.460 | 3.483,33 | 3.438,33 | 3.468,33 |
| 18.03.2015 | 3.466,66 | 3.488,33 | 3.445 | 3.481,66 |
| 19.03.2015 | 3.496,66 | 3.560 | 3.468,33 | 3.480 |
| 20.03.2015 | 3.500 | 3.500 | 3.448,33 | 3.471,66 |
| 23.03.2015 | 3.460 | 3.516,66 | 3.455 | 3.506,66 |
| 24.03.2015 | 3.488,33 | 3.505 | 3.451,66 | 3.463,33 |
| 25.03.2015 | 3.475 | 3.511,66 | 3.456,66 | 3.511,66 |
| 26.03.2015 | 3.486,66 | 3.508,33 | 3.418,33 | 3.436,66 |
| 27.03.2015 | 3.405 | 3.443,33 | 3.345 | 3.385 |
| 30.03.2015 | 3.416,66 | 3.431,66 | 3.340 | 3.345 |
| 31.03.2015 | 3.345 | 3.353,33 | 3.211,66 | 3.213,33 |
| 01.04.2015 | 3.231 | 3.285,66 | 3.216,66 | 3.258,66 |
| 02.04.2015 | 3.297,66 | 3.431,66 | 3.296,66 | 3.385 |
| 03.04.2015 | 3.370 | 3.411,66 | 3.358,33 | 3.395 |
| 06.04.2015 | 3.363,33 | 3.386,66 | 3.338,33 | 3.378,33 |
| 07.04.2015 | 3.403,33 | 3.445 | 3.395 | 3.433,33 |
| 08.04.2015 | 3.450 | 3.465 | 3.418,33 | 3.451,66 |
| 09.04.2015 | 3.470 | 3.486,66 | 3.450 | 3.463,33 |
| 10.04.2015 | 3.438,33 | 3.461,66 | 3.416,66 | 3.443,33 |
| 13.04.2015 | 3.433,33 | 3.438,33 | 3.386,66 | 3.406,66 |
| 14.04.2015 | 3.420 | 3.446,66 | 3.408,33 | 3.438,33 |
| 15.04.2015 | 3.460 | 3.585 | 3.460 | 3.575 |
| 16.04.2015 | 3.600 | 3.630 | 3.508,33 | 3.535 |
| 17.04.2015 | 3.573,33 | 3.615 | 3.540 | 3.556,66 |
| 20.04.2015 | 3.508,33 | 3.586,66 | 3.456,66 | 3.541,66 |
| 21.04.2015 | 3.553,33 | 3.616,66 | 3.533,33 | 3.616,66 |
| 22.04.2015 | 3.633,33 | 3.643,33 | 3.576,66 | 3.581,66 |
| 23.04.2015 | 3.573,33 | 3.610 | 3.523,33 | 3.555 |
| 24.04.2015 | 3.580 | 3.595 | 3.548,33 | 3.585 |
| 27.04.2015 | 3.550 | 3.600 | 3.533,33 | 3.600 |
| 28.04.2015 | 3.600 | 3.648,33 | 3.578,33 | 3.641,66 |
| 30.04.2015 | 3.663,33 | 3.675 | 3.526,66 | 3.531,66 |
| 01.05.2015 | 3.518,33 | 3.568,33 | 3.475 | 3.520 |
| 07.05.2015 | 3.520 | 3.591,66 | 3.510 | 3.563,33 |
| 08.05.2015 | 3.598,33 | 3.610 | 3.566,66 | 3.590 |
| 11.05.2015 | 3.661,66 | 3.666,66 | 3.623,33 | 3.656,66 |
| 12.05.2015 | 3.651,66 | 3.651,66 | 3.580 | 3.638,33 |
| 13.05.2015 | 3.631,66 | 3.653,33 | 3.601,66 | 3.641,66 |
| 14.05.2015 | 3.613,33 | 3.620 | 3.541,66 | 3.578,33 |
| 15.05.2015 | 3.603,33 | 3.651,66 | 3.585 | 3.651,66 |
| 18.05.2015 | 3.665 | 3.756,66 | 3.660 | 3.756,66 |
| 19.05.2015 | 3.800 | 3.840 | 3.790 | 3.800 |
| 20.05.2015 | 3.833,33 | 3.846,66 | 3.795 | 3.815 |
| 21.05.2015 | 3.815 | 3.825 | 3.750 | 3.776,66 |
| 22.05.2015 | 3.783,33 | 3.800 | 3.738,33 | 3.781,66 |
| 25.05.2015 | 3.793,33 | 3.840 | 3.785 | 3.823,33 |
| 26.05.2015 | 3.798,33 | 3.831,66 | 3.795 | 3.830 |
| 27.05.2015 | 3.830 | 3.850 | 3.813,33 | 3.825 |
| 28.05.2015 | 3.833,33 | 3.833,33 | 3.796,66 | 3.815 |
| 29.05.2015 | 3.776,66 | 3.826,66 | 3.773,33 | 3.788,33 |
| 01.06.2015 | 3.743,33 | 3.790 | 3.728,33 | 3.778,33 |
| 02.06.2015 | 3.756,66 | 3.785 | 3.731,66 | 3.731,66 |
| 03.06.2015 | 3.720 | 3.746,66 | 3.703,33 | 3.720 |
| 04.06.2015 | 3.700 | 3.708,33 | 3.660 | 3.680 |
| 05.06.2015 | 3.686,66 | 3.778,33 | 3.681,66 | 3.771,66 |
| 08.06.2015 | 3.760 | 3.776,66 | 3.726,66 | 3.755 |
| 09.06.2015 | 3.703,33 | 3.731,66 | 3.693,33 | 3.693,33 |
| 10.06.2015 | 3.666,66 | 3.673,33 | 3.630 | 3.643,33 |
| 11.06.2015 | 3.683,33 | 3.780 | 3.680 | 3.755 |
| 12.06.2015 | 3.740 | 3.760 | 3.688,33 | 3.703,33 |
| 15.06.2015 | 3.676,66 | 3.720 | 3.661,66 | 3.710 |
| 16.06.2015 | 3.688,33 | 3.726,66 | 3.663,33 | 3.676,66 |
| 17.06.2015 | 3.690 | 3.700 | 3.653,33 | 3.663,33 |
| 18.06.2015 | 3.658,33 | 3.658,33 | 3.615 | 3.618,33 |
| 19.06.2015 | 3.666,66 | 3.681,66 | 3.645 | 3.646,66 |
| 22.06.2015 | 3.631,66 | 3.708,33 | 3.625 | 3.701,66 |
| 23.06.2015 | 3.750 | 3.783,33 | 3.745 | 3.783,33 |
| 24.06.2015 | 3.790 | 3.791,66 | 3.756,66 | 3.768,33 |
| 25.06.2015 | 3.761,66 | 3.790 | 3.753,33 | 3.758,33 |
| 26.06.2015 | 3.730 | 3.731,66 | 3.680 | 3.705 |
| 29.06.2015 | 3.593,33 | 3.678,33 | 3.593,33 | 3.633,33 |
| 30.06.2015 | 3.666,66 | 3.710 | 3.653,33 | 3.670 |
| 01.07.2015 | 3.668,33 | 3.676,66 | 3.636,66 | 3.648,33 |
| 02.07.2015 | 3.700 | 3.706,66 | 3.656,66 | 3.695 |
| 03.07.2015 | 3.700 | 3.720 | 3.681,66 | 3.690 |
| 06.07.2015 | 3.638,33 | 3.680 | 3.610 | 3.653,33 |
| 07.07.2015 | 3.701,66 | 3.741,66 | 3.685 | 3.733,33 |
| 08.07.2015 | 3.745 | 3.765 | 3.681,66 | 3.681,66 |
| 09.07.2015 | 3.633,33 | 3.723,33 | 3.610 | 3.670 |
| 10.07.2015 | 3.700 | 3.778,33 | 3.681,66 | 3.721,66 |
| 13.07.2015 | 3.763,33 | 3.831,66 | 3.733,33 | 3.823,33 |
| 14.07.2015 | 3.853,33 | 3.878,33 | 3.818,33 | 3.850 |
| 15.07.2015 | 3.895 | 3.930 | 3.876,66 | 3.926,66 |
| 16.07.2015 | 4.000 | 4.026,66 | 3.960 | 4.016,66 |
| 17.07.2015 | 4.016,66 | 4.025 | 3.956,66 | 3.991,66 |
| 21.07.2015 | 3.966,66 | 4.000 | 3.933,33 | 3.996,66 |
| 22.07.2015 | 4.008,33 | 4.070 | 4.001,66 | 4.010 |
| 23.07.2015 | 4.066,66 | 4.093,33 | 4.040 | 4.078,33 |
| 24.07.2015 | 4.055 | 4.083,33 | 4.016,66 | 4.023,33 |
| 27.07.2015 | 3.976,66 | 4.020 | 3.916,66 | 3.945 |
| 28.07.2015 | 3.923,33 | 3.961,66 | 3.908,33 | 3.925 |
| 29.07.2015 | 3.973,33 | 3.981,66 | 3.920 | 3.946,66 |
| 30.07.2015 | 4.023,33 | 4.093,33 | 4.005 | 4.033,33 |
| 31.07.2015 | 4.058,33 | 4.093,33 | 4.048,33 | 4.083,33 |
| 03.08.2015 | 4.083,33 | 4.083,33 | 4.020 | 4.071,66 |
| 04.08.2015 | 4.121,66 | 4.163,33 | 4.098,33 | 4.163,33 |
| 05.08.2015 | 4.166,66 | 4.271,66 | 4.158,33 | 4.181,66 |
| 06.08.2015 | 4.250 | 4.251,66 | 4.148,33 | 4.156,66 |
| 07.08.2015 | 4.140 | 4.143,33 | 4.055 | 4.098,33 |
| 10.08.2015 | 4.073,33 | 4.155 | 4.053,33 | 4.151,66 |
| 11.08.2015 | 4.181,66 | 4.210 | 4.060 | 4.120 |
| 12.08.2015 | 4.080 | 4.176,66 | 4.076,66 | 4.106,66 |
| 13.08.2015 | 4.093,33 | 4.106,66 | 4.053,33 | 4.091,66 |
| 14.08.2015 | 4.100 | 4.165 | 4.096,66 | 4.110 |
| 17.08.2015 | 4.138,33 | 4.171,66 | 4.125 | 4.166,66 |
| 18.08.2015 | 4.181,66 | 4.181,66 | 4.110 | 4.120 |
| 19.08.2015 | 4.083,33 | 4.118,33 | 4.030 | 4.030 |
| 20.08.2015 | 4.030 | 4.106,66 | 4.016,66 | 4.045 |
| 21.08.2015 | 3.986,66 | 4.016,66 | 3.933,33 | 3.990 |
| 24.08.2015 | 3.840 | 3.890 | 3.675 | 3.675 |
| 25.08.2015 | 3.566,66 | 3.681,66 | 3.466,66 | 3.518,33 |
| 26.08.2015 | 3.618,33 | 3.713,33 | 3.541,66 | 3.695 |
| 27.08.2015 | 3.766,66 | 3.808,33 | 3.693,33 | 3.710 |
| 28.08.2015 | 3.810 | 3.826,66 | 3.726,66 | 3.755 |
| 31.08.2015 | 3.756,66 | 3.760 | 3.706,66 | 3.735 |
| 01.09.2015 | 3.720 | 3.740 | 3.578,33 | 3.578,33 |
| 02.09.2015 | 3.481,66 | 3.630 | 3.480 | 3.551,66 |
| 03.09.2015 | 3.585 | 3.608,33 | 3.516,66 | 3.521,66 |
| 04.09.2015 | 3.596,66 | 3.620 | 3.446,66 | 3.496,66 |
| 07.09.2015 | 3.470 | 3.506,66 | 3.416,66 | 3.478,33 |
| 08.09.2015 | 3.480 | 3.483,33 | 3.341,66 | 3.348,33 |
| 09.09.2015 | 3.446,66 | 3.490 | 3.408,33 | 3.488,33 |
| 10.09.2015 | 3.406,66 | 3.426,66 | 3.353,33 | 3.398,33 |
| 11.09.2015 | 3.396,66 | 3.458,33 | 3.380 | 3.441,66 |
| 14.09.2015 | 3.483,33 | 3.485 | 3.413,33 | 3.421,66 |
| 15.09.2015 | 3.458,33 | 3.515 | 3.423,33 | 3.446,66 |
| 16.09.2015 | 3.503,33 | 3.516,66 | 3.463,33 | 3.500 |
| 17.09.2015 | 3.533,33 | 3.538,33 | 3.465 | 3.475 |
| 18.09.2015 | 3.441,66 | 3.441,66 | 3.378,33 | 3.383,33 |
| 24.09.2015 | 3.410 | 3.446,66 | 3.361,66 | 3.391,66 |
| 25.09.2015 | 3.393,33 | 3.491,66 | 3.370 | 3.490 |
| 28.09.2015 | 3.465 | 3.495 | 3.416,66 | 3.446,66 |
| 29.09.2015 | 3.385 | 3.391,66 | 3.326,33 | 3.332 |
| 30.09.2015 | 3.376,66 | 3.385 | 3.324 | 3.351,66 |
| 01.10.2015 | 3.386,66 | 3.453,33 | 3.336,66 | 3.425 |
| 02.10.2015 | 3.406,66 | 3.463,33 | 3.398,33 | 3.446,66 |
| 05.10.2015 | 3.500 | 3.530 | 3.458,33 | 3.501,66 |
| 06.10.2015 | 3.580 | 3.583,33 | 3.540 | 3.566,66 |
| 07.10.2015 | 3.583,33 | 3.635 | 3.545 | 3.625 |
| 08.10.2015 | 3.666,66 | 3.693,33 | 3.638,33 | 3.648,33 |
| 09.10.2015 | 3.668,33 | 3.676,66 | 3.590 | 3.648,33 |
| 13.10.2015 | 3.615 | 3.683,33 | 3.601,66 | 3.665 |
| 14.10.2015 | 3.606,66 | 3.630 | 3.553,33 | 3.573,33 |
| 15.10.2015 | 3.505 | 3.656,66 | 3.495 | 3.648,33 |
| 16.10.2015 | 3.681,66 | 3.723,33 | 3.676,66 | 3.705 |
| 19.10.2015 | 3.685 | 3.710 | 3.651,66 | 3.685 |
| 20.10.2015 | 3.698,33 | 3.705 | 3.653,33 | 3.678,33 |
| 21.10.2015 | 3.666,66 | 3.743,33 | 3.660 | 3.738,33 |
| 22.10.2015 | 3.748,33 | 3.776,66 | 3.728,33 | 3.731,66 |
| 23.10.2015 | 3.806,66 | 3.838,33 | 3.800 | 3.818,33 |
| 26.10.2015 | 3.903,33 | 3.910 | 3.811,66 | 3.816,66 |
| 27.10.2015 | 3.805 | 3.845 | 3.770 | 3.788,33 |
| 28.10.2015 | 3.788,33 | 3.801,66 | 3.756,66 | 3.780 |
| 29.10.2015 | 3.903,33 | 3.903,33 | 3.791,66 | 3.793,33 |
| 30.10.2015 | 3.793,33 | 3.886,66 | 3.773,33 | 3.856,66 |
| 02.11.2015 | 3.803,33 | 3.816,66 | 3.766,66 | 3.781,66 |
| 04.11.2015 | 3.840 | 3.851,66 | 3.796,66 | 3.796,66 |
| 05.11.2015 | 3.821,66 | 3.860 | 3.786,66 | 3.836,66 |
| 06.11.2015 | 3.860 | 3.895 | 3.828,33 | 3.853,33 |
| 09.11.2015 | 3.880 | 3.936,66 | 3.860 | 3.906,66 |
| 10.11.2015 | 3.890 | 3.938,33 | 3.866,66 | 3.931,66 |
| 11.11.2015 | 3.920 | 4.026,66 | 3.915 | 4.006,66 |
| 12.11.2015 | 4.010 | 4.061,66 | 3.995 | 4.021,66 |
| 13.11.2015 | 4.000 | 4.030 | 3.980 | 4.015 |
| 16.11.2015 | 3.928,33 | 4.005 | 3.923,33 | 3.965 |
| 17.11.2015 | 4.021,66 | 4.056,66 | 4.000 | 4.006,66 |
| 18.11.2015 | 4.038,33 | 4.070 | 4.020 | 4.028,33 |
| 19.11.2015 | 4.070 | 4.116,66 | 4.068,33 | 4.091,66 |
| 20.11.2015 | 4.038,33 | 4.080 | 4.015 | 4.065 |
| 24.11.2015 | 4.046,66 | 4.071,66 | 4.018,33 | 4.058,33 |
| 25.11.2015 | 4.015 | 4.038,33 | 3.990 | 4.005 |
| 26.11.2015 | 4.018,33 | 4.021,66 | 3.990 | 4.000 |
| 27.11.2015 | 4.005 | 4.010 | 3.958,33 | 3.983,33 |
| 30.11.2015 | 3.960 | 3.970 | 3.873,33 | 3.873,33 |
| 01.12.2015 | 3.915 | 3.946,66 | 3.883,33 | 3.900 |
| 02.12.2015 | 3.903,33 | 3.941,66 | 3.881,66 | 3.931,66 |
| 03.12.2015 | 3.933,33 | 3.955 | 3.893,33 | 3.913,33 |
| 04.12.2015 | 3.826,66 | 3.840 | 3.803,33 | 3.840 |
| 07.12.2015 | 3.906,66 | 3.941,66 | 3.901,66 | 3.908,33 |
| 08.12.2015 | 3.931,66 | 3.940 | 3.850 | 3.851,66 |
| 09.12.2015 | 3.820 | 3.838,33 | 3.803,33 | 3.811,66 |
| 10.12.2015 | 3.790 | 3.815 | 3.753,33 | 3.781,66 |
| 11.12.2015 | 3.758,33 | 3.795 | 3.758,33 | 3.778,33 |
| 14.12.2015 | 3.711,66 | 3.755 | 3.676,66 | 3.750 |
| 15.12.2015 | 3.763,33 | 3.791,66 | 3.680 | 3.683,33 |
| 16.12.2015 | 3.758,33 | 3.778,33 | 3.725 | 3.761,66 |
| 17.12.2015 | 3.856,66 | 3.880 | 3.801,66 | 3.843,33 |
| 18.12.2015 | 3.856,66 | 3.933,33 | 3.788,33 | 3.788,33 |
| 21.12.2015 | 3.756,66 | 3.823,33 | 3.706,66 | 3.766,66 |
| 22.12.2015 | 3.771,66 | 3.873,33 | 3.770 | 3.843,33 |
| 24.12.2015 | 3.843,33 | 3.850 | 3.791,66 | 3.791,66 |
| 25.12.2015 | 3.815 | 3.815 | 3.750 | 3.766,66 |
| 28.12.2015 | 3.803,33 | 3.803,33 | 3.726,66 | 3.761,66 |
| 29.12.2015 | 3.758,33 | 3.795 | 3.720 | 3.788,33 |
| 30.12.2015 | 3.805 | 3.831,66 | 3.780 | 3.816,66 |