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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.403,4299
KAPANIŞ 3.402,0202
En Düşük
DÜŞÜK 3.209
En Yüksek
YÜKSEK 3.646,66
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 3.225 | 3.273,33 | 3.209 | 3.243,66 |
| 07.01.2019 | 3.306 | 3.355 | 3.305 | 3.343,33 |
| 08.01.2019 | 3.330 | 3.341,66 | 3.260,33 | 3.261,66 |
| 09.01.2019 | 3.299,66 | 3.303,33 | 3.267,33 | 3.281 |
| 10.01.2019 | 3.282 | 3.355 | 3.281,66 | 3.351,66 |
| 11.01.2019 | 3.348,33 | 3.353,33 | 3.310,66 | 3.315 |
| 15.01.2019 | 3.269,66 | 3.345 | 3.267 | 3.317,33 |
| 16.01.2019 | 3.317 | 3.338,33 | 3.303,33 | 3.327,33 |
| 17.01.2019 | 3.333,33 | 3.340 | 3.312,66 | 3.333,33 |
| 18.01.2019 | 3.336,66 | 3.380 | 3.329 | 3.363,33 |
| 21.01.2019 | 3.376,66 | 3.380 | 3.336,66 | 3.341,66 |
| 22.01.2019 | 3.356,66 | 3.363,33 | 3.343,33 | 3.351,66 |
| 23.01.2019 | 3.351,66 | 3.363,33 | 3.341,66 | 3.351,66 |
| 24.01.2019 | 3.318,66 | 3.335 | 3.283,33 | 3.322,33 |
| 25.01.2019 | 3.316,66 | 3.338,33 | 3.301,33 | 3.333 |
| 28.01.2019 | 3.332,66 | 3.332,66 | 3.284,66 | 3.286,66 |
| 29.01.2019 | 3.302,66 | 3.336,66 | 3.298,33 | 3.331 |
| 30.01.2019 | 3.340 | 3.341,66 | 3.313 | 3.329,33 |
| 31.01.2019 | 3.391,66 | 3.423,33 | 3.353,33 | 3.360 |
| 01.02.2019 | 3.351,66 | 3.388,33 | 3.351,66 | 3.373,33 |
| 04.02.2019 | 3.398,33 | 3.443,33 | 3.393,33 | 3.426,66 |
| 05.02.2019 | 3.440 | 3.463,33 | 3.418,33 | 3.426,66 |
| 06.02.2019 | 3.421,66 | 3.446,66 | 3.403,33 | 3.433,33 |
| 07.02.2019 | 3.413,33 | 3.425 | 3.360 | 3.386,66 |
| 08.02.2019 | 3.360 | 3.375 | 3.335 | 3.345 |
| 12.02.2019 | 3.358,33 | 3.400 | 3.350 | 3.388,33 |
| 13.02.2019 | 3.403,33 | 3.405 | 3.376,66 | 3.391,66 |
| 14.02.2019 | 3.398,33 | 3.415 | 3.390 | 3.408,33 |
| 15.02.2019 | 3.391,66 | 3.420 | 3.376,66 | 3.418,33 |
| 18.02.2019 | 3.446,66 | 3.461,66 | 3.433,33 | 3.460 |
| 19.02.2019 | 3.483,33 | 3.530 | 3.481,66 | 3.530 |
| 20.02.2019 | 3.540 | 3.551,66 | 3.516,66 | 3.540 |
| 21.02.2019 | 3.543,33 | 3.555 | 3.515 | 3.543,33 |
| 22.02.2019 | 3.538,33 | 3.555 | 3.513,33 | 3.515 |
| 25.02.2019 | 3.508,33 | 3.528,33 | 3.496,66 | 3.523,33 |
| 26.02.2019 | 3.520 | 3.536,66 | 3.515 | 3.531,66 |
| 27.02.2019 | 3.538,33 | 3.560 | 3.535 | 3.545 |
| 28.02.2019 | 3.545 | 3.581,66 | 3.545 | 3.553,33 |
| 01.03.2019 | 3.578,33 | 3.588,33 | 3.555 | 3.573,33 |
| 04.03.2019 | 3.598,33 | 3.601,66 | 3.545 | 3.556,66 |
| 05.03.2019 | 3.550 | 3.566,66 | 3.531,66 | 3.550 |
| 06.03.2019 | 3.548,33 | 3.556,66 | 3.535 | 3.548,33 |
| 07.03.2019 | 3.521,66 | 3.546,66 | 3.506,66 | 3.540 |
| 08.03.2019 | 3.516,66 | 3.545 | 3.501,66 | 3.503,33 |
| 11.03.2019 | 3.503,33 | 3.543,33 | 3.498,33 | 3.536,66 |
| 12.03.2019 | 3.550 | 3.573,33 | 3.535 | 3.550 |
| 13.03.2019 | 3.565 | 3.571,66 | 3.506,66 | 3.523,33 |
| 14.03.2019 | 3.553,33 | 3.573,33 | 3.540 | 3.550 |
| 15.03.2019 | 3.573,33 | 3.591,66 | 3.553,33 | 3.576,66 |
| 18.03.2019 | 3.566,66 | 3.575 | 3.556,66 | 3.570 |
| 19.03.2019 | 3.560 | 3.566,66 | 3.531,66 | 3.540 |
| 20.03.2019 | 3.541,66 | 3.570 | 3.541,66 | 3.570 |
| 22.03.2019 | 3.573,33 | 3.596,66 | 3.555 | 3.595 |
| 25.03.2019 | 3.565 | 3.568,33 | 3.503,33 | 3.510 |
| 26.03.2019 | 3.560 | 3.646,66 | 3.546,66 | 3.636,66 |
| 27.03.2019 | 3.601,66 | 3.638,33 | 3.593,33 | 3.636,66 |
| 28.03.2019 | 3.616,66 | 3.621,66 | 3.521,66 | 3.540 |
| 29.03.2019 | 3.576,66 | 3.581,66 | 3.553,33 | 3.560 |
| 01.04.2019 | 3.600 | 3.641,66 | 3.593,33 | 3.625 |
| 02.04.2019 | 3.643,33 | 3.645 | 3.531,66 | 3.531,66 |
| 03.04.2019 | 3.533,33 | 3.538,33 | 3.501,66 | 3.518,33 |
| 04.04.2019 | 3.493,33 | 3.496,66 | 3.420 | 3.446,66 |
| 05.04.2019 | 3.446,66 | 3.480 | 3.436,66 | 3.461,66 |
| 08.04.2019 | 3.466,66 | 3.470 | 3.441,66 | 3.468,33 |
| 09.04.2019 | 3.451,66 | 3.458,33 | 3.423,33 | 3.430 |
| 10.04.2019 | 3.416,66 | 3.426,66 | 3.405 | 3.413,33 |
| 11.04.2019 | 3.398,33 | 3.421,66 | 3.391,66 | 3.418,33 |
| 12.04.2019 | 3.405 | 3.411,66 | 3.380 | 3.406,66 |
| 15.04.2019 | 3.465 | 3.480 | 3.440 | 3.440 |
| 16.04.2019 | 3.428,33 | 3.430 | 3.408,33 | 3.413,33 |
| 17.04.2019 | 3.428,33 | 3.431,66 | 3.396,66 | 3.406,66 |
| 18.04.2019 | 3.418,33 | 3.418,33 | 3.388,33 | 3.398,33 |
| 19.04.2019 | 3.400 | 3.401,66 | 3.343,33 | 3.360 |
| 22.04.2019 | 3.353,33 | 3.383,33 | 3.348,33 | 3.378,33 |
| 23.04.2019 | 3.390 | 3.420 | 3.376,66 | 3.406,66 |
| 24.04.2019 | 3.440 | 3.445 | 3.371,66 | 3.373,33 |
| 25.04.2019 | 3.430 | 3.451,66 | 3.398,33 | 3.440 |
| 26.04.2019 | 3.515 | 3.523,33 | 3.450 | 3.488,33 |
| 07.05.2019 | 3.453,33 | 3.465 | 3.386,66 | 3.405 |
| 08.05.2019 | 3.363,33 | 3.380 | 3.315,33 | 3.335 |
| 09.05.2019 | 3.329,66 | 3.329,66 | 3.263 | 3.275,33 |
| 10.05.2019 | 3.281 | 3.314 | 3.271 | 3.301,33 |
| 13.05.2019 | 3.278 | 3.293,33 | 3.263,66 | 3.288,33 |
| 14.05.2019 | 3.240 | 3.298 | 3.236,66 | 3.290 |
| 15.05.2019 | 3.312 | 3.332,66 | 3.300,33 | 3.331 |
| 16.05.2019 | 3.326,66 | 3.390 | 3.319,33 | 3.388,33 |
| 17.05.2019 | 3.423,33 | 3.438,33 | 3.410 | 3.426,66 |
| 20.05.2019 | 3.426,66 | 3.453,33 | 3.426,66 | 3.450 |
| 21.05.2019 | 3.443,33 | 3.483,33 | 3.443,33 | 3.480 |
| 22.05.2019 | 3.493,33 | 3.493,33 | 3.421,66 | 3.423,33 |
| 23.05.2019 | 3.443,33 | 3.463,33 | 3.433,33 | 3.463,33 |
| 24.05.2019 | 3.466,66 | 3.490 | 3.460 | 3.483,33 |
| 27.05.2019 | 3.491,66 | 3.491,66 | 3.473,33 | 3.488,33 |
| 28.05.2019 | 3.495 | 3.513,33 | 3.481,66 | 3.486,66 |
| 29.05.2019 | 3.480 | 3.495 | 3.461,66 | 3.485 |
| 30.05.2019 | 3.448,33 | 3.453,33 | 3.415 | 3.445 |
| 31.05.2019 | 3.441,66 | 3.463,33 | 3.431,66 | 3.436,66 |
| 03.06.2019 | 3.395 | 3.465 | 3.395 | 3.465 |
| 04.06.2019 | 3.456,66 | 3.458,33 | 3.406,66 | 3.423,33 |
| 05.06.2019 | 3.441,66 | 3.461,66 | 3.435 | 3.458,33 |
| 06.06.2019 | 3.480 | 3.500 | 3.463,33 | 3.495 |
| 07.06.2019 | 3.486,66 | 3.496,66 | 3.451,66 | 3.491,66 |
| 10.06.2019 | 3.506,66 | 3.530 | 3.493,33 | 3.520 |
| 11.06.2019 | 3.503,33 | 3.511,66 | 3.483,33 | 3.493,33 |
| 12.06.2019 | 3.485 | 3.501,66 | 3.485 | 3.488,33 |
| 13.06.2019 | 3.475 | 3.480 | 3.431,66 | 3.451,66 |
| 14.06.2019 | 3.453,33 | 3.468,33 | 3.436,66 | 3.458,33 |
| 17.06.2019 | 3.455 | 3.461,66 | 3.421,66 | 3.421,66 |
| 18.06.2019 | 3.420 | 3.425 | 3.370 | 3.378,33 |
| 19.06.2019 | 3.411,66 | 3.430 | 3.405 | 3.413,33 |
| 20.06.2019 | 3.435 | 3.453,33 | 3.423,33 | 3.425 |
| 21.06.2019 | 3.413,33 | 3.415 | 3.366,66 | 3.368,33 |
| 24.06.2019 | 3.343,33 | 3.361,66 | 3.326,66 | 3.345 |
| 25.06.2019 | 3.356,66 | 3.383,33 | 3.350 | 3.363,33 |
| 26.06.2019 | 3.335 | 3.360 | 3.318,66 | 3.351,66 |
| 27.06.2019 | 3.360 | 3.385 | 3.346,66 | 3.385 |
| 28.06.2019 | 3.385 | 3.385 | 3.336,66 | 3.360 |
| 01.07.2019 | 3.395 | 3.410 | 3.378,33 | 3.408,33 |
| 02.07.2019 | 3.400 | 3.411,66 | 3.398,33 | 3.401,66 |
| 03.07.2019 | 3.375 | 3.393,33 | 3.373,33 | 3.383,33 |
| 04.07.2019 | 3.410 | 3.443,33 | 3.395 | 3.430 |
| 05.07.2019 | 3.435 | 3.443,33 | 3.408,33 | 3.420 |
| 08.07.2019 | 3.420 | 3.420 | 3.371,66 | 3.378,33 |
| 09.07.2019 | 3.405 | 3.425 | 3.396,66 | 3.408,33 |
| 10.07.2019 | 3.408,33 | 3.426,66 | 3.376,66 | 3.416,66 |
| 11.07.2019 | 3.410 | 3.431,66 | 3.410 | 3.413,33 |
| 12.07.2019 | 3.403,33 | 3.408,33 | 3.398,33 | 3.403,33 |
| 16.07.2019 | 3.376,66 | 3.381,66 | 3.351,66 | 3.363,33 |
| 17.07.2019 | 3.375 | 3.393,33 | 3.368,33 | 3.383,33 |
| 18.07.2019 | 3.358,33 | 3.370 | 3.296,66 | 3.304,66 |
| 19.07.2019 | 3.321 | 3.363,33 | 3.307 | 3.361,66 |
| 22.07.2019 | 3.343,33 | 3.348,33 | 3.311,66 | 3.313,66 |
| 23.07.2019 | 3.297,66 | 3.332 | 3.283,33 | 3.321 |
| 24.07.2019 | 3.320 | 3.320,66 | 3.293,66 | 3.298,66 |
| 25.07.2019 | 3.330,66 | 3.331,66 | 3.301,33 | 3.307,66 |
| 26.07.2019 | 3.317,66 | 3.336,66 | 3.309 | 3.323,33 |
| 29.07.2019 | 3.332,66 | 3.338,33 | 3.319,66 | 3.338,33 |
| 30.07.2019 | 3.341,66 | 3.348,33 | 3.328,66 | 3.340 |
| 31.07.2019 | 3.343,33 | 3.348,33 | 3.311,66 | 3.335 |
| 01.08.2019 | 3.322,33 | 3.338,33 | 3.305,33 | 3.329 |
| 02.08.2019 | 3.303,66 | 3.313,33 | 3.272,33 | 3.285,33 |
| 05.08.2019 | 3.256,66 | 3.270,66 | 3.222,66 | 3.268,33 |
| 06.08.2019 | 3.228,66 | 3.299,66 | 3.212 | 3.295,33 |
| 07.08.2019 | 3.296,33 | 3.346,66 | 3.284,33 | 3.341,66 |
| 08.08.2019 | 3.321,66 | 3.341,66 | 3.310,66 | 3.333,33 |
| 09.08.2019 | 3.348,33 | 3.356,66 | 3.335 | 3.350 |
| 13.08.2019 | 3.340 | 3.363,33 | 3.331,66 | 3.356,66 |
| 14.08.2019 | 3.383,33 | 3.385 | 3.325,66 | 3.335 |
| 15.08.2019 | 3.291,66 | 3.332,33 | 3.287 | 3.331 |
| 16.08.2019 | 3.321 | 3.351,66 | 3.317,66 | 3.341,66 |
| 19.08.2019 | 3.361,66 | 3.370 | 3.341,66 | 3.361,66 |
| 20.08.2019 | 3.360 | 3.380 | 3.356,66 | 3.376,66 |
| 21.08.2019 | 3.351,66 | 3.360 | 3.340 | 3.350 |
| 22.08.2019 | 3.363,33 | 3.363,33 | 3.335 | 3.361,66 |
| 23.08.2019 | 3.366,66 | 3.385 | 3.356,66 | 3.373,33 |
| 26.08.2019 | 3.324 | 3.350 | 3.308 | 3.343,33 |
| 27.08.2019 | 3.376,66 | 3.380 | 3.363,33 | 3.366,66 |
| 28.08.2019 | 3.371,66 | 3.393,33 | 3.368,33 | 3.385 |
| 29.08.2019 | 3.373,33 | 3.380 | 3.355 | 3.373,33 |
| 30.08.2019 | 3.390 | 3.390 | 3.358,33 | 3.371,66 |
| 02.09.2019 | 3.345 | 3.358,33 | 3.336,66 | 3.341,66 |
| 03.09.2019 | 3.340 | 3.348,33 | 3.327,66 | 3.343,33 |
| 04.09.2019 | 3.336,66 | 3.348,33 | 3.330 | 3.346,66 |
| 05.09.2019 | 3.353,33 | 3.401,66 | 3.346,66 | 3.376,66 |
| 06.09.2019 | 3.378,33 | 3.385 | 3.333,33 | 3.335 |
| 09.09.2019 | 3.348,33 | 3.361,66 | 3.340 | 3.360 |
| 10.09.2019 | 3.360 | 3.361,66 | 3.323,33 | 3.329,66 |
| 11.09.2019 | 3.343,33 | 3.371,66 | 3.330,66 | 3.371,66 |
| 12.09.2019 | 3.373,33 | 3.420 | 3.358,33 | 3.406,66 |
| 13.09.2019 | 3.413,33 | 3.493,33 | 3.400 | 3.491,66 |
| 17.09.2019 | 3.465 | 3.486,66 | 3.450 | 3.476,66 |
| 18.09.2019 | 3.486,66 | 3.491,66 | 3.456,66 | 3.463,33 |
| 19.09.2019 | 3.485 | 3.516,66 | 3.473,33 | 3.516,66 |
| 20.09.2019 | 3.530 | 3.533,33 | 3.455 | 3.490 |
| 24.09.2019 | 3.511,66 | 3.556,66 | 3.505 | 3.533,33 |
| 25.09.2019 | 3.521,66 | 3.550 | 3.508,33 | 3.543,33 |
| 26.09.2019 | 3.595 | 3.610 | 3.523,33 | 3.535 |
| 27.09.2019 | 3.510 | 3.521,66 | 3.460 | 3.496,66 |
| 30.09.2019 | 3.455 | 3.475 | 3.423,33 | 3.436,66 |
| 01.10.2019 | 3.466,66 | 3.495 | 3.461,66 | 3.461,66 |
| 02.10.2019 | 3.475 | 3.498,33 | 3.470 | 3.498,33 |
| 03.10.2019 | 3.445 | 3.460 | 3.408,33 | 3.430 |
| 04.10.2019 | 3.410 | 3.458,33 | 3.410 | 3.458,33 |
| 07.10.2019 | 3.453,33 | 3.473,33 | 3.453,33 | 3.473,33 |
| 08.10.2019 | 3.500 | 3.500 | 3.453,33 | 3.473,33 |
| 09.10.2019 | 3.461,66 | 3.490 | 3.455 | 3.488,33 |
| 10.10.2019 | 3.465 | 3.485 | 3.433,33 | 3.463,33 |
| 11.10.2019 | 3.476,66 | 3.498,33 | 3.463,33 | 3.486,66 |
| 15.10.2019 | 3.485 | 3.496,66 | 3.441,66 | 3.495 |
| 16.10.2019 | 3.495 | 3.518,33 | 3.441,66 | 3.451,66 |
| 17.10.2019 | 3.445 | 3.458,33 | 3.411,66 | 3.415 |
| 18.10.2019 | 3.403,33 | 3.413,33 | 3.360 | 3.366,66 |
| 21.10.2019 | 3.355 | 3.365 | 3.333,33 | 3.333,33 |
| 23.10.2019 | 3.333 | 3.400 | 3.332,66 | 3.400 |
| 24.10.2019 | 3.430 | 3.435 | 3.388,33 | 3.391,66 |
| 25.10.2019 | 3.393,33 | 3.395 | 3.371,66 | 3.388,33 |
| 28.10.2019 | 3.390 | 3.390 | 3.331 | 3.331 |
| 29.10.2019 | 3.318,33 | 3.323,33 | 3.300,66 | 3.305,33 |
| 30.10.2019 | 3.316,66 | 3.326,33 | 3.305,66 | 3.312 |
| 31.10.2019 | 3.306,66 | 3.312 | 3.279 | 3.283 |
| 01.11.2019 | 3.285,33 | 3.314,33 | 3.285,33 | 3.312,33 |
| 05.11.2019 | 3.338,33 | 3.356,66 | 3.320,33 | 3.353,33 |
| 06.11.2019 | 3.361,66 | 3.361,66 | 3.315 | 3.336,66 |
| 07.11.2019 | 3.371,66 | 3.395 | 3.340 | 3.355 |
| 08.11.2019 | 3.370 | 3.370 | 3.328,33 | 3.338,33 |
| 11.11.2019 | 3.363,33 | 3.375 | 3.353,33 | 3.373,33 |
| 12.11.2019 | 3.361,66 | 3.365 | 3.343,33 | 3.351,66 |
| 13.11.2019 | 3.368,33 | 3.381,66 | 3.353,33 | 3.363,33 |
| 14.11.2019 | 3.361,66 | 3.366,66 | 3.326,33 | 3.336,66 |
| 15.11.2019 | 3.348,33 | 3.353,33 | 3.331,33 | 3.336,66 |
| 18.11.2019 | 3.333,33 | 3.348,33 | 3.321,33 | 3.348,33 |
| 19.11.2019 | 3.355 | 3.378,33 | 3.348,33 | 3.371,66 |
| 20.11.2019 | 3.355 | 3.371,66 | 3.345 | 3.371,66 |
| 21.11.2019 | 3.376,66 | 3.381,66 | 3.335 | 3.380 |
| 22.11.2019 | 3.383,33 | 3.385 | 3.360 | 3.360 |
| 25.11.2019 | 3.378,33 | 3.398,33 | 3.373,33 | 3.398,33 |
| 26.11.2019 | 3.415 | 3.438,33 | 3.405 | 3.425 |
| 27.11.2019 | 3.441,66 | 3.441,66 | 3.398,33 | 3.415 |
| 28.11.2019 | 3.398,33 | 3.398,33 | 3.373,33 | 3.378,33 |
| 29.11.2019 | 3.390 | 3.390 | 3.356,66 | 3.356,66 |
| 02.12.2019 | 3.345 | 3.388,33 | 3.343,33 | 3.361,66 |
| 03.12.2019 | 3.323,33 | 3.335 | 3.296 | 3.319 |
| 04.12.2019 | 3.300,33 | 3.335 | 3.300,33 | 3.329 |
| 05.12.2019 | 3.329 | 3.330 | 3.303,66 | 3.315 |
| 06.12.2019 | 3.315,33 | 3.316,66 | 3.298,33 | 3.300,66 |
| 09.12.2019 | 3.335 | 3.335 | 3.303,66 | 3.318,66 |
| 10.12.2019 | 3.307,33 | 3.310,66 | 3.288,66 | 3.290 |
| 11.12.2019 | 3.279,33 | 3.296,66 | 3.261,66 | 3.286,33 |
| 12.12.2019 | 3.303,33 | 3.305,66 | 3.278 | 3.278,33 |
| 13.12.2019 | 3.328,33 | 3.355 | 3.311,66 | 3.320,33 |
| 16.12.2019 | 3.307,33 | 3.329,66 | 3.301 | 3.301 |
| 17.12.2019 | 3.314 | 3.316,33 | 3.288,66 | 3.314 |
| 18.12.2019 | 3.292,33 | 3.302,66 | 3.292,33 | 3.296 |
| 19.12.2019 | 3.283,66 | 3.301,33 | 3.283,66 | 3.292,66 |
| 20.12.2019 | 3.302 | 3.304,66 | 3.282,66 | 3.283 |
| 23.12.2019 | 3.282 | 3.290 | 3.273,33 | 3.287,33 |
| 24.12.2019 | 3.295,66 | 3.304 | 3.277,33 | 3.281 |
| 25.12.2019 | 3.280 | 3.284,66 | 3.277 | 3.279,33 |
| 26.12.2019 | 3.290 | 3.291 | 3.280 | 3.289,66 |
| 27.12.2019 | 3.299 | 3.308,33 | 3.294,66 | 3.294,66 |
| 30.12.2019 | 3.295,33 | 3.302,66 | 3.286 | 3.286 |