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
2016 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.222,6148
KAPANIŞ 3.219,8906
En Düşük
DÜŞÜK 2.796
En Yüksek
YÜKSEK 3.835
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2016 | 3.786,66 | 3.803,33 | 3.700 | 3.708,33 |
| 05.01.2016 | 3.700 | 3.766,66 | 3.678,33 | 3.735 |
| 06.01.2016 | 3.758,33 | 3.800 | 3.685 | 3.711,66 |
| 07.01.2016 | 3.751,66 | 3.768,33 | 3.680 | 3.683,33 |
| 08.01.2016 | 3.650 | 3.726,66 | 3.618,33 | 3.625 |
| 12.01.2016 | 3.578,33 | 3.618,33 | 3.451,66 | 3.451,66 |
| 13.01.2016 | 3.520 | 3.551,66 | 3.486,66 | 3.551,66 |
| 14.01.2016 | 3.475 | 3.493,33 | 3.423,33 | 3.476,66 |
| 15.01.2016 | 3.553,33 | 3.576,66 | 3.456,66 | 3.488,33 |
| 18.01.2016 | 3.450 | 3.496,66 | 3.436,66 | 3.468,33 |
| 19.01.2016 | 3.470 | 3.501,66 | 3.445 | 3.478,33 |
| 20.01.2016 | 3.470 | 3.473,33 | 3.313,33 | 3.315 |
| 21.01.2016 | 3.333,33 | 3.380 | 3.213,66 | 3.213,66 |
| 22.01.2016 | 3.300 | 3.378,33 | 3.243 | 3.370 |
| 25.01.2016 | 3.415 | 3.420 | 3.323,33 | 3.390 |
| 26.01.2016 | 3.388,33 | 3.388,33 | 3.335 | 3.355 |
| 27.01.2016 | 3.405 | 3.453,33 | 3.403,33 | 3.443,33 |
| 28.01.2016 | 3.445 | 3.501,66 | 3.425 | 3.456,66 |
| 29.01.2016 | 3.491,66 | 3.666,66 | 3.458,33 | 3.663,33 |
| 01.02.2016 | 3.833,33 | 3.833,33 | 3.680 | 3.775 |
| 02.02.2016 | 3.758,33 | 3.835 | 3.740 | 3.835 |
| 03.02.2016 | 3.750 | 3.801,66 | 3.703,33 | 3.786,66 |
| 04.02.2016 | 3.701,66 | 3.710 | 3.635 | 3.675 |
| 05.02.2016 | 3.545 | 3.608,33 | 3.523,33 | 3.591,66 |
| 08.02.2016 | 3.535 | 3.650 | 3.535 | 3.625 |
| 09.02.2016 | 3.500 | 3.540 | 3.448,33 | 3.490 |
| 10.02.2016 | 3.535 | 3.550 | 3.275,66 | 3.315,66 |
| 12.02.2016 | 3.217 | 3.233 | 3.063,66 | 3.067,33 |
| 15.02.2016 | 3.273,33 | 3.415 | 3.242 | 3.381,66 |
| 16.02.2016 | 3.351,66 | 3.361,66 | 3.278,66 | 3.287 |
| 17.02.2016 | 3.297,33 | 3.311,66 | 3.156,33 | 3.201 |
| 18.02.2016 | 3.300 | 3.304,33 | 3.209,66 | 3.218 |
| 19.02.2016 | 3.196 | 3.260,33 | 3.175,66 | 3.232,66 |
| 22.02.2016 | 3.223,33 | 3.343,33 | 3.211 | 3.317,66 |
| 23.02.2016 | 3.326,66 | 3.348,33 | 3.269,33 | 3.293,33 |
| 24.02.2016 | 3.243,33 | 3.299,66 | 3.203,33 | 3.279 |
| 25.02.2016 | 3.300 | 3.385 | 3.282 | 3.363,33 |
| 26.02.2016 | 3.421,66 | 3.443,33 | 3.341,66 | 3.360 |
| 29.02.2016 | 3.430 | 3.430 | 3.305,33 | 3.305,33 |
| 01.03.2016 | 3.320,33 | 3.425 | 3.307,33 | 3.393,33 |
| 02.03.2016 | 3.466,66 | 3.470 | 3.395 | 3.425 |
| 03.03.2016 | 3.418,33 | 3.428,33 | 3.326,66 | 3.381,66 |
| 04.03.2016 | 3.333,33 | 3.361,66 | 3.283,66 | 3.353,33 |
| 07.03.2016 | 3.332,66 | 3.340 | 3.275,33 | 3.286,66 |
| 08.03.2016 | 3.245,66 | 3.256,33 | 3.190 | 3.241,33 |
| 09.03.2016 | 3.243,33 | 3.289,66 | 3.202 | 3.219,66 |
| 10.03.2016 | 3.240,66 | 3.284,33 | 3.218 | 3.270,33 |
| 11.03.2016 | 3.226,33 | 3.303,66 | 3.216,66 | 3.287 |
| 14.03.2016 | 3.315,33 | 3.346,66 | 3.284 | 3.333,33 |
| 15.03.2016 | 3.350 | 3.381,66 | 3.321,33 | 3.341,66 |
| 16.03.2016 | 3.326 | 3.388,33 | 3.323,66 | 3.340 |
| 17.03.2016 | 3.355 | 3.365 | 3.277 | 3.301,33 |
| 18.03.2016 | 3.310,33 | 3.313,66 | 3.248,33 | 3.302,33 |
| 22.03.2016 | 3.336,66 | 3.400 | 3.315 | 3.398,33 |
| 23.03.2016 | 3.375 | 3.426,66 | 3.346,66 | 3.411,66 |
| 24.03.2016 | 3.411,66 | 3.448,33 | 3.376,66 | 3.383,33 |
| 25.03.2016 | 3.376,66 | 3.408,33 | 3.353,33 | 3.361,66 |
| 28.03.2016 | 3.398,33 | 3.441,66 | 3.386,66 | 3.441,66 |
| 29.03.2016 | 3.393,33 | 3.408,33 | 3.353,33 | 3.380 |
| 30.03.2016 | 3.350 | 3.358,33 | 3.290 | 3.295,33 |
| 31.03.2016 | 3.302,33 | 3.325,66 | 3.230,66 | 3.237,66 |
| 01.04.2016 | 3.200 | 3.205 | 3.128,33 | 3.142 |
| 04.04.2016 | 3.158 | 3.206,66 | 3.150 | 3.169,66 |
| 05.04.2016 | 3.142 | 3.158 | 3.054 | 3.058 |
| 06.04.2016 | 3.060 | 3.102,66 | 3.054,33 | 3.065,33 |
| 07.04.2016 | 3.068 | 3.137 | 3.068 | 3.135,66 |
| 08.04.2016 | 3.113,33 | 3.259,66 | 3.113,33 | 3.220,33 |
| 11.04.2016 | 3.219 | 3.233 | 3.187,33 | 3.216,66 |
| 12.04.2016 | 3.203,33 | 3.243,33 | 3.177,66 | 3.188,33 |
| 13.04.2016 | 3.230,33 | 3.240 | 3.188,66 | 3.213 |
| 14.04.2016 | 3.271,66 | 3.336,66 | 3.263,33 | 3.336,66 |
| 15.04.2016 | 3.308,33 | 3.355 | 3.302,33 | 3.332 |
| 18.04.2016 | 3.258,33 | 3.283 | 3.235,66 | 3.238 |
| 19.04.2016 | 3.312,66 | 3.390 | 3.304,66 | 3.380 |
| 20.04.2016 | 3.400 | 3.428,33 | 3.388,33 | 3.416,66 |
| 21.04.2016 | 3.450 | 3.455 | 3.400 | 3.443,33 |
| 22.04.2016 | 3.378,33 | 3.453,33 | 3.375 | 3.441,66 |
| 25.04.2016 | 3.443,33 | 3.443,33 | 3.378,33 | 3.395 |
| 26.04.2016 | 3.395 | 3.413,33 | 3.371,66 | 3.410 |
| 27.04.2016 | 3.413,33 | 3.418,33 | 3.327,33 | 3.350 |
| 28.04.2016 | 3.403,33 | 3.425 | 3.236,66 | 3.274,66 |
| 02.05.2016 | 3.143,33 | 3.168,33 | 3.092 | 3.118,66 |
| 06.05.2016 | 3.218,66 | 3.221,33 | 3.183 | 3.205,33 |
| 09.05.2016 | 3.213,66 | 3.230,33 | 3.193,33 | 3.210 |
| 10.05.2016 | 3.206 | 3.285,66 | 3.199 | 3.282 |
| 11.05.2016 | 3.300 | 3.312,66 | 3.227,33 | 3.237,33 |
| 12.05.2016 | 3.224 | 3.300,66 | 3.218,33 | 3.299 |
| 13.05.2016 | 3.320,33 | 3.323,33 | 3.262,66 | 3.264 |
| 16.05.2016 | 3.267,33 | 3.306,33 | 3.248,66 | 3.263 |
| 17.05.2016 | 3.296,66 | 3.321,33 | 3.269,66 | 3.310 |
| 18.05.2016 | 3.268,66 | 3.323,66 | 3.268,66 | 3.310,33 |
| 19.05.2016 | 3.326,66 | 3.341,66 | 3.290,33 | 3.305 |
| 20.05.2016 | 3.290 | 3.298,33 | 3.259 | 3.289,33 |
| 23.05.2016 | 3.261,33 | 3.283,33 | 3.204,66 | 3.256,66 |
| 24.05.2016 | 3.232,33 | 3.245,33 | 3.207,66 | 3.213,33 |
| 25.05.2016 | 3.242 | 3.258,66 | 3.226,66 | 3.249,66 |
| 26.05.2016 | 3.299 | 3.321 | 3.278 | 3.287,33 |
| 27.05.2016 | 3.321 | 3.341,66 | 3.297,66 | 3.314 |
| 30.05.2016 | 3.341,66 | 3.363,33 | 3.316,66 | 3.360 |
| 31.05.2016 | 3.324,33 | 3.385 | 3.313,33 | 3.378,33 |
| 01.06.2016 | 3.336,66 | 3.356,66 | 3.278,33 | 3.284 |
| 02.06.2016 | 3.265 | 3.266,66 | 3.188,33 | 3.194 |
| 03.06.2016 | 3.198,66 | 3.259,33 | 3.198,66 | 3.258,66 |
| 06.06.2016 | 3.228 | 3.302 | 3.216,66 | 3.302 |
| 07.06.2016 | 3.299,66 | 3.321 | 3.277,33 | 3.317,33 |
| 08.06.2016 | 3.333 | 3.358,33 | 3.303 | 3.343,33 |
| 09.06.2016 | 3.306,33 | 3.320,66 | 3.269,33 | 3.283,33 |
| 10.06.2016 | 3.233,33 | 3.265,33 | 3.188,66 | 3.223,33 |
| 13.06.2016 | 3.160 | 3.184 | 3.155,66 | 3.158,33 |
| 14.06.2016 | 3.149,66 | 3.186,66 | 3.134,33 | 3.160,33 |
| 15.06.2016 | 3.160,33 | 3.173,33 | 3.123,33 | 3.137,33 |
| 16.06.2016 | 3.137,33 | 3.152,33 | 3.064 | 3.072 |
| 17.06.2016 | 3.079,66 | 3.095 | 3.044,33 | 3.044,66 |
| 20.06.2016 | 3.084,66 | 3.121 | 3.069,33 | 3.095,66 |
| 21.06.2016 | 3.067,33 | 3.141,33 | 3.057 | 3.133 |
| 22.06.2016 | 3.132,66 | 3.146,33 | 3.101 | 3.123 |
| 23.06.2016 | 3.123,33 | 3.147 | 3.116,66 | 3.135,66 |
| 24.06.2016 | 3.166,66 | 3.174,33 | 2.886,33 | 2.932 |
| 27.06.2016 | 3.004,66 | 3.104,33 | 2.992 | 3.097,66 |
| 28.06.2016 | 3.047,66 | 3.135,66 | 3.029 | 3.104,33 |
| 29.06.2016 | 3.151 | 3.158 | 3.107 | 3.156 |
| 30.06.2016 | 3.156 | 3.166 | 3.124 | 3.144,33 |
| 01.07.2016 | 3.174,66 | 3.177 | 3.108,66 | 3.150 |
| 04.07.2016 | 3.152 | 3.194,66 | 3.138,66 | 3.191 |
| 05.07.2016 | 3.203,33 | 3.222,66 | 3.172 | 3.189 |
| 06.07.2016 | 3.159 | 3.208,66 | 3.130,66 | 3.207 |
| 07.07.2016 | 3.210 | 3.218 | 3.161,66 | 3.173,66 |
| 08.07.2016 | 3.189,66 | 3.196,66 | 3.112,66 | 3.113 |
| 11.07.2016 | 3.200 | 3.222 | 3.184,33 | 3.186,33 |
| 12.07.2016 | 3.250 | 3.261,33 | 3.178,66 | 3.182 |
| 13.07.2016 | 3.232 | 3.232,33 | 3.136,33 | 3.144 |
| 14.07.2016 | 3.100,33 | 3.149,66 | 3.092 | 3.121,33 |
| 15.07.2016 | 3.142,33 | 3.170,66 | 3.130 | 3.159,66 |
| 19.07.2016 | 3.132,33 | 3.150 | 3.107,66 | 3.145,66 |
| 20.07.2016 | 3.137,66 | 3.254 | 3.116 | 3.254 |
| 21.07.2016 | 3.240 | 3.250 | 3.183,33 | 3.214 |
| 22.07.2016 | 3.176 | 3.213,33 | 3.156,66 | 3.174 |
| 25.07.2016 | 3.156 | 3.211,33 | 3.154 | 3.194 |
| 26.07.2016 | 3.205 | 3.228,33 | 3.151,66 | 3.193 |
| 27.07.2016 | 3.221,33 | 3.237 | 3.169,33 | 3.173,33 |
| 28.07.2016 | 3.172 | 3.186,66 | 3.131,66 | 3.145,33 |
| 29.07.2016 | 3.129,33 | 3.182,33 | 3.110,33 | 3.161,66 |
| 01.08.2016 | 3.105,66 | 3.133,33 | 3.073 | 3.112,33 |
| 02.08.2016 | 3.084 | 3.098 | 3.053 | 3.053 |
| 03.08.2016 | 3.004 | 3.011 | 2.945 | 2.946 |
| 04.08.2016 | 2.950 | 2.978,33 | 2.901,66 | 2.938,66 |
| 05.08.2016 | 2.939,33 | 2.964,33 | 2.923 | 2.954,33 |
| 08.08.2016 | 2.981,66 | 2.983,33 | 2.914,33 | 2.951,66 |
| 09.08.2016 | 2.935 | 2.965 | 2.930,66 | 2.940,33 |
| 10.08.2016 | 2.941,33 | 2.996,66 | 2.929,66 | 2.984 |
| 12.08.2016 | 3.002,33 | 3.007,66 | 2.952 | 2.960,66 |
| 15.08.2016 | 2.960,66 | 2.965,33 | 2.940 | 2.944,66 |
| 16.08.2016 | 2.959 | 2.976,66 | 2.927,66 | 2.927,66 |
| 17.08.2016 | 2.925,66 | 2.925,66 | 2.901,66 | 2.904,33 |
| 18.08.2016 | 2.894,66 | 2.902 | 2.864,66 | 2.865 |
| 19.08.2016 | 2.856 | 2.856 | 2.796 | 2.825,33 |
| 22.08.2016 | 2.848,66 | 2.939,33 | 2.839,33 | 2.921,33 |
| 23.08.2016 | 2.897,33 | 2.954,33 | 2.890,33 | 2.940 |
| 24.08.2016 | 2.951 | 3.027 | 2.945,33 | 3.015 |
| 25.08.2016 | 2.999,66 | 3.009,33 | 2.967 | 2.995,66 |
| 26.08.2016 | 3.012,66 | 3.016,66 | 2.964,66 | 2.964,66 |
| 29.08.2016 | 3.010,33 | 3.014,66 | 2.966 | 2.972,33 |
| 30.08.2016 | 2.955 | 2.955,66 | 2.917,33 | 2.921,66 |
| 31.08.2016 | 2.950 | 2.965 | 2.913,33 | 2.953,33 |
| 01.09.2016 | 2.964,66 | 2.990 | 2.930 | 2.978,66 |
| 02.09.2016 | 2.976,66 | 3.015 | 2.974,33 | 3.008,66 |
| 05.09.2016 | 3.036,66 | 3.046 | 3.014,66 | 3.028,33 |
| 06.09.2016 | 3.025,66 | 3.038,33 | 3.010,33 | 3.031 |
| 07.09.2016 | 3.010 | 3.032 | 3.001 | 3.031,33 |
| 08.09.2016 | 3.010 | 3.037,66 | 2.994,33 | 3.024,33 |
| 09.09.2016 | 3.011 | 3.040,66 | 3.008,66 | 3.020,33 |
| 12.09.2016 | 2.993,33 | 2.995 | 2.964 | 2.986 |
| 13.09.2016 | 3.006 | 3.022,66 | 2.991,33 | 2.999,66 |
| 14.09.2016 | 2.983,33 | 3.012,66 | 2.974,66 | 3.002 |
| 15.09.2016 | 2.979 | 2.992,66 | 2.935,66 | 2.941 |
| 16.09.2016 | 2.941,33 | 2.993,66 | 2.934,33 | 2.983 |
| 20.09.2016 | 2.973,66 | 3.011,33 | 2.962,66 | 2.991,33 |
| 21.09.2016 | 3.010,33 | 3.079 | 2.984,33 | 3.074,33 |
| 23.09.2016 | 3.100 | 3.133,33 | 3.078,66 | 3.127,66 |
| 26.09.2016 | 3.123,33 | 3.124,33 | 3.057,33 | 3.064,33 |
| 27.09.2016 | 2.997,33 | 3.059 | 2.968,33 | 3.057 |
| 28.09.2016 | 3.056 | 3.059,66 | 3.012 | 3.023,66 |
| 29.09.2016 | 3.051,33 | 3.066 | 3.026,66 | 3.053 |
| 30.09.2016 | 2.983,33 | 3.051 | 2.950 | 3.026,66 |
| 03.10.2016 | 3.046 | 3.068 | 3.033,66 | 3.042,33 |
| 04.10.2016 | 3.061 | 3.063,33 | 3.028,33 | 3.041 |
| 05.10.2016 | 3.043 | 3.043,33 | 3.017 | 3.030,66 |
| 06.10.2016 | 3.032,66 | 3.042 | 3.010 | 3.029,33 |
| 07.10.2016 | 3.029,33 | 3.033 | 2.995 | 3.021,33 |
| 11.10.2016 | 3.026 | 3.072,33 | 3.013 | 3.068,33 |
| 12.10.2016 | 3.040 | 3.084,33 | 3.036,33 | 3.046 |
| 13.10.2016 | 3.053 | 3.068,66 | 3.013,33 | 3.022,66 |
| 14.10.2016 | 3.033 | 3.057,33 | 3.025 | 3.036,33 |
| 17.10.2016 | 3.027,66 | 3.046 | 3.015 | 3.035,66 |
| 18.10.2016 | 3.015 | 3.037,33 | 2.975 | 3.032,33 |
| 19.10.2016 | 3.003,33 | 3.037,66 | 3.003,33 | 3.027,66 |
| 20.10.2016 | 2.994,33 | 3.096,66 | 2.994 | 3.094,66 |
| 21.10.2016 | 3.084 | 3.091,66 | 3.068 | 3.078,33 |
| 24.10.2016 | 3.080,33 | 3.115 | 3.080 | 3.115 |
| 25.10.2016 | 3.123,33 | 3.162,66 | 3.121,33 | 3.142,33 |
| 26.10.2016 | 3.149 | 3.149 | 3.105,33 | 3.135,66 |
| 27.10.2016 | 3.135,33 | 3.171,33 | 3.120,66 | 3.141 |
| 28.10.2016 | 3.150 | 3.150,33 | 3.104,33 | 3.120 |
| 31.10.2016 | 3.120,33 | 3.139 | 3.072,33 | 3.085,66 |
| 01.11.2016 | 3.094,66 | 3.094,66 | 3.061,66 | 3.088,66 |
| 02.11.2016 | 3.055,33 | 3.058,33 | 3.009,33 | 3.018,66 |
| 04.11.2016 | 3.018,33 | 3.021,33 | 2.965 | 2.987,66 |
| 07.11.2016 | 3.037,66 | 3.039,33 | 3.002,33 | 3.029,33 |
| 08.11.2016 | 3.033,33 | 3.034 | 3.003,33 | 3.011,66 |
| 09.11.2016 | 3.038,66 | 3.072 | 2.900,33 | 2.941 |
| 10.11.2016 | 3.083,33 | 3.091,33 | 3.019,66 | 3.065,66 |
| 11.11.2016 | 3.090 | 3.118,33 | 3.066,33 | 3.088,33 |
| 14.11.2016 | 3.113,33 | 3.136,66 | 3.096,33 | 3.131,66 |
| 15.11.2016 | 3.118,33 | 3.118,66 | 3.090,66 | 3.104,66 |
| 16.11.2016 | 3.133,33 | 3.153,66 | 3.111,33 | 3.145,33 |
| 17.11.2016 | 3.135,66 | 3.183 | 3.135 | 3.180,66 |
| 18.11.2016 | 3.200 | 3.232,33 | 3.180,33 | 3.230,33 |
| 21.11.2016 | 3.222,33 | 3.244,66 | 3.203,66 | 3.235,33 |
| 22.11.2016 | 3.230,66 | 3.276,33 | 3.230,33 | 3.249,66 |
| 24.11.2016 | 3.250 | 3.272,33 | 3.242,33 | 3.265,66 |
| 25.11.2016 | 3.263,66 | 3.295,66 | 3.262,66 | 3.285,66 |
| 28.11.2016 | 3.276 | 3.293,66 | 3.260 | 3.291,33 |
| 29.11.2016 | 3.246,66 | 3.293,66 | 3.245,33 | 3.266,66 |
| 30.11.2016 | 3.263,33 | 3.274,66 | 3.242,33 | 3.255,33 |
| 01.12.2016 | 3.276,66 | 3.294,33 | 3.227,33 | 3.242,33 |
| 02.12.2016 | 3.236,33 | 3.263,33 | 3.199,66 | 3.206 |
| 05.12.2016 | 3.200 | 3.225 | 3.197,33 | 3.203,66 |
| 06.12.2016 | 3.210,33 | 3.215 | 3.176 | 3.183,66 |
| 07.12.2016 | 3.183,66 | 3.206,33 | 3.156,66 | 3.201 |
| 08.12.2016 | 3.251 | 3.254,33 | 3.206 | 3.225 |
| 09.12.2016 | 3.209,33 | 3.285 | 3.199,33 | 3.283,33 |
| 12.12.2016 | 3.303,33 | 3.373,33 | 3.296,33 | 3.331,66 |
| 13.12.2016 | 3.302,33 | 3.348,33 | 3.293,33 | 3.345 |
| 14.12.2016 | 3.348,33 | 3.373,33 | 3.331 | 3.341,66 |
| 15.12.2016 | 3.350 | 3.370 | 3.325,66 | 3.355 |
| 16.12.2016 | 3.388,33 | 3.395 | 3.363,33 | 3.376,66 |
| 19.12.2016 | 3.386,66 | 3.420 | 3.381,66 | 3.411,66 |
| 20.12.2016 | 3.431,66 | 3.476,66 | 3.416,66 | 3.466,66 |
| 21.12.2016 | 3.466,66 | 3.475 | 3.430 | 3.440 |
| 22.12.2016 | 3.425 | 3.470 | 3.425 | 3.461,66 |
| 26.12.2016 | 3.361,66 | 3.438,33 | 3.361,66 | 3.420 |
| 27.12.2016 | 3.400 | 3.445 | 3.400 | 3.416,66 |
| 28.12.2016 | 3.420 | 3.433,33 | 3.408,33 | 3.421,66 |
| 29.12.2016 | 3.426,66 | 3.428,33 | 3.371,66 | 3.385 |
| 30.12.2016 | 3.376,66 | 3.386,66 | 3.356,66 | 3.366,66 |