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
KDDI Corporation logosu
9433.T
KDDI Corporation
09:30:00
2721.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 2715.5
Düşük₺2681.5
Yüksek₺2721.5
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

9433.T: KDDI Corporation Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.728,4571
KAPANIŞ 1.729,3837

En Düşük

DÜŞÜK 1.510,5

En Yüksek

YÜKSEK 1.949,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20211.537,51.557,51.5371.548
05.01.20211.537,51.557,51.537,51.549
06.01.20211.5491.578,51.5471.576
07.01.20211.5901.5991.566,51.567,5
08.01.20211.5761.6021.574,51.602
12.01.20211.5831.611,51.581,51.603
13.01.20211.6031.638,51.5931.626
14.01.20211.6001.633,51.595,51.619
15.01.20211.6251.648,51.623,51.639
18.01.20211.636,51.6401.6161.616
19.01.20211.608,51.6241.6051.607
20.01.20211.607,51.616,51.588,51.591,5
21.01.20211.5921.620,51.591,51.606
22.01.20211.6061.6231.598,51.622
25.01.20211.6151.6381.611,51.630
26.01.20211.626,51.662,51.6221.650
27.01.20211.6501.6661.6291.639,5
28.01.20211.5981.611,51.5801.600
29.01.20211.5801.5941.5281.539,5
01.02.20211.525,51.555,51.510,51.550,5
02.02.20211.558,51.5801.557,51.572,5
03.02.20211.572,51.5921.5661.586,5
04.02.20211.589,51.6251.5881.605,5
05.02.20211.622,51.6391.6061.637
08.02.20211.6321.6741.6281.668,5
09.02.20211.668,51.6851.662,51.663
10.02.20211.6611.686,51.6591.684,5
12.02.20211.687,51.687,51.6561.657,5
15.02.20211.6581.6851.651,51.682,5
16.02.20211.682,51.7051.678,51.699,5
17.02.20211.699,51.699,51.678,51.679
18.02.20211.6791.694,51.6711.681
19.02.20211.6691.7151.6531.708
22.02.20211.7091.719,51.695,51.695,5
24.02.20211.684,51.7011.680,51.687,5
25.02.20211.685,51.705,51.680,51.691,5
26.02.20211.681,51.6861.6441.645
01.03.20211.6641.669,51.628,51.644
02.03.20211.6401.647,51.627,51.627,5
03.03.20211.6301.637,51.617,51.629,5
04.03.20211.6121.6181.6001.612,5
05.03.20211.602,51.6391.6011.639
08.03.20211.6501.684,51.646,51.675,5
09.03.20211.682,51.695,51.673,51.686,5
10.03.20211.6901.744,51.6861.744,5
11.03.20211.7291.7521.720,51.734
12.03.20211.724,51.745,51.7081.739,5
15.03.20211.7401.7591.7371.755
16.03.20211.762,51.7911.756,51.782
17.03.20211.7891.7921.7591.761,5
18.03.20211.7631.7831.759,51.765
19.03.20211.7631.7811.747,51.750
22.03.20211.7361.7571.7321.744,5
23.03.20211.744,51.7701.744,51.753
24.03.20211.744,51.7521.7201.725
25.03.20211.7431.7761.7371.772
26.03.20211.8221.836,51.803,51.808,5
29.03.20211.8131.824,51.7971.803
30.03.20211.762,51.7811.742,51.747
31.03.20211.715,51.719,51.6951.697,5
01.04.20211.7261.7411.7111.718,5
02.04.20211.741,51.752,51.7281.730,5
05.04.20211.7381.7661.7351.760,5
06.04.20211.763,51.776,51.732,51.733
07.04.20211.7401.7551.7301.740,5
08.04.20211.7481.7501.723,51.726,5
09.04.20211.7321.761,51.7311.745
12.04.20211.752,51.765,51.735,51.735,5
13.04.20211.7431.755,51.730,51.730,5
14.04.20211.730,51.738,51.713,51.713,5
15.04.20211.722,51.7421.7221.724
16.04.20211.7351.7351.721,51.722
19.04.20211.717,51.723,51.706,51.712,5
20.04.20211.7001.701,51.680,51.683,5
21.04.20211.6751.6831.6661.678
22.04.20211.683,51.695,51.677,51.687
23.04.20211.661,51.677,51.661,51.668
26.04.20211.662,51.667,51.6521.659
27.04.20211.6651.6701.657,51.659
28.04.20211.6651.670,51.652,51.666,5
30.04.20211.6581.6671.651,51.653
06.05.20211.6661.682,51.661,51.667,5
07.05.20211.687,51.697,51.678,51.689,5
10.05.20211.682,51.728,51.680,51.720
11.05.20211.737,51.737,51.7081.709
12.05.20211.7041.724,51.679,51.688
13.05.20211.687,51.7021.684,51.689
14.05.20211.722,51.7711.7091.766
17.05.20211.7801.8071.7511.766
18.05.20211.8011.8541.797,51.842,5
19.05.20211.816,51.860,51.816,51.860,5
20.05.20211.8451.8511.830,51.839
21.05.20211.860,51.863,51.8391.852,5
24.05.20211.850,51.857,51.8361.840,5
25.05.20211.8511.852,51.836,51.844,5
26.05.20211.827,51.8371.8151.832,5
27.05.20211.8161.8391.813,51.832,5
28.05.20211.857,51.8791.853,51.874,5
31.05.20211.870,51.883,51.850,51.858,5
01.06.20211.850,51.854,51.8231.831,5
02.06.20211.8141.821,51.783,51.817,5
03.06.20211.8431.858,51.8301.851
04.06.20211.830,51.8501.8201.843
07.06.20211.844,51.870,51.844,51.863
08.06.20211.8661.871,51.8421.855,5
09.06.20211.841,51.842,51.825,51.829,5
10.06.20211.816,51.8251.8061.816
11.06.20211.7981.819,51.795,51.810
14.06.20211.8071.811,51.783,51.800,5
15.06.20211.796,51.816,51.7961.801,5
16.06.20211.797,51.8221.797,51.802,5
17.06.20211.782,51.7901.765,51.774,5
18.06.20211.767,51.7681.738,51.739,5
21.06.20211.726,51.7341.6851.700
22.06.20211.750,51.758,51.7351.756,5
23.06.20211.7541.762,51.7361.736
24.06.20211.7311.7391.723,51.730
25.06.20211.7371.7411.7191.720
28.06.20211.7221.726,51.707,51.716,5
29.06.20211.7291.7351.7061.710
30.06.20211.7331.749,51.722,51.732,5
01.07.20211.7381.740,51.7171.725,5
02.07.20211.7501.7501.719,51.722
05.07.20211.7211.727,51.709,51.710
06.07.20211.7161.716,51.7041.710
07.07.20211.6951.7091.682,51.706,5
08.07.20211.7391.741,51.713,51.733
09.07.20211.717,51.730,51.699,51.725
12.07.20211.7431.752,51.7341.746
13.07.20211.7671.771,51.7501.757,5
14.07.20211.768,51.7751.760,51.765
15.07.20211.7781.7841.7551.761
16.07.20211.744,51.751,51.729,51.740
19.07.20211.7301.735,51.7191.733
20.07.20211.712,51.7371.7101.732,5
21.07.20211.739,51.744,51.723,51.725
26.07.20211.7451.753,51.7341.734,5
27.07.20211.727,51.740,51.7171.736
28.07.20211.721,51.733,51.7201.725,5
29.07.20211.722,51.7311.709,51.710
30.07.20211.701,51.703,51.6661.666
02.08.20211.6951.6951.655,51.676
03.08.20211.6711.6881.666,51.679
04.08.20211.6801.6861.6731.680
05.08.20211.6741.6801.6711.673
06.08.20211.656,51.671,51.656,51.668,5
10.08.20211.6811.6971.6751.682,5
11.08.20211.6851.696,51.6831.686,5
12.08.20211.6941.696,51.6781.679
13.08.20211.689,51.6941.681,51.686,5
16.08.20211.677,51.6811.6661.667,5
17.08.20211.666,51.6741.6611.670
18.08.20211.667,51.686,51.6651.668,5
19.08.20211.6711.677,51.665,51.667,5
20.08.20211.6751.693,51.672,51.682,5
23.08.20211.702,51.710,51.684,51.706
24.08.20211.712,51.715,51.700,51.702
25.08.20211.698,51.7111.694,51.697
26.08.20211.705,51.7101.6961.700,5
27.08.20211.701,51.708,51.6901.706,5
30.08.20211.700,51.708,51.6961.702
31.08.20211.676,51.696,51.661,51.685
01.09.20211.6751.704,51.674,51.692,5
02.09.20211.707,51.717,51.6961.706,5
03.09.20211.697,51.7821.6951.770
06.09.20211.8001.861,51.798,51.834,5
07.09.20211.8551.8691.8381.867,5
08.09.20211.857,51.8861.8551.868,5
09.09.20211.8601.8741.858,51.867
10.09.20211.852,51.869,51.848,51.864
13.09.20211.8771.881,51.848,51.862,5
14.09.20211.9101.925,51.898,51.922,5
15.09.20211.9201.949,51.918,51.948,5
16.09.20211.9231.926,51.9121.913,5
17.09.20211.912,51.945,51.9121.937,5
21.09.20211.9251.9301.890,51.893
22.09.20211.887,51.9001.8711.871,5
24.09.20211.892,51.9171.8801.914
27.09.20211.902,51.9111.8961.896
28.09.20211.8761.906,51.8701.903
29.09.20211.8711.8951.862,51.875,5
30.09.20211.8651.870,51.8421.845,5
01.10.20211.810,51.8401.807,51.813,5
04.10.20211.8151.831,51.814,51.821,5
05.10.20211.8101.838,51.795,51.804
06.10.20211.814,51.834,51.7921.801
07.10.20211.8281.8391.8081.808
08.10.20211.828,51.8511.8231.835
11.10.20211.8251.8411.8171.841
12.10.20211.8301.8411.8181.835,5
13.10.20211.8251.8331.818,51.827
14.10.20211.820,51.847,51.813,51.831,5
15.10.20211.8351.866,51.830,51.866,5
18.10.20211.854,51.8551.834,51.838,5
19.10.20211.835,51.8471.824,51.829
20.10.20211.8361.8441.8291.834
21.10.20211.864,51.884,51.8511.863
22.10.20211.852,51.860,51.8401.844,5
25.10.20211.8251.8271.7981.802
26.10.20211.8291.848,51.824,51.840
27.10.20211.8331.834,51.8081.813
28.10.20211.8001.8061.772,51.797,5
29.10.20211.7451.7801.743,51.764
01.11.20211.745,51.7691.730,51.755
02.11.20211.7241.728,51.7061.707,5
04.11.20211.681,51.710,51.6811.710,5
05.11.20211.715,51.728,51.7011.725,5
08.11.20211.716,51.719,51.6981.698
09.11.20211.712,51.721,51.696,51.697
10.11.20211.6971.7081.6911.707,5
11.11.20211.707,51.708,51.691,51.696
12.11.20211.698,51.726,51.696,51.720,5
15.11.20211.7251.7311.7171.723
16.11.20211.733,51.737,51.7261.730
17.11.20211.715,51.723,51.702,51.704,5
18.11.20211.704,51.720,51.692,51.709
19.11.20211.7231.7231.700,51.705
22.11.20211.6981.716,51.690,51.710
24.11.20211.7171.734,51.713,51.722
25.11.20211.7261.752,51.725,51.749,5
26.11.20211.7341.739,51.705,51.710
29.11.20211.6801.6971.6701.675
30.11.20211.666,51.6901.6501.650
01.12.20211.6351.663,51.6341.644
02.12.20211.6191.646,51.618,51.636
03.12.20211.642,51.654,51.6341.647
06.12.20211.6521.673,51.648,51.667
07.12.20211.669,51.693,51.656,51.678
08.12.20211.6861.693,51.671,51.673
09.12.20211.679,51.6901.6761.685,5
10.12.20211.6851.6951.663,51.667
13.12.20211.682,51.686,51.671,51.672,5
14.12.20211.6801.7121.678,51.702
15.12.20211.6921.694,51.6801.680
16.12.20211.6991.713,51.694,51.710,5
17.12.20211.722,51.737,51.7091.712
20.12.20211.6961.7101.676,51.681,5
21.12.20211.6811.701,51.680,51.694
22.12.20211.6941.699,51.680,51.683
23.12.20211.6951.699,51.6881.693,5
24.12.20211.7031.7031.6811.681
27.12.20211.6811.686,51.666,51.666,5
28.12.20211.679,51.691,51.6721.691,5
29.12.20211.6911.6951.6721.675
30.12.20211.670,51.687,51.660,51.681