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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.070,1148
KAPANIŞ 2.072,9078

En Düşük

DÜŞÜK 1.691,5

En Yüksek

YÜKSEK 2.318
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20221.6931.7201.691,51.720
05.01.20221.727,51.757,51.721,51.755
06.01.20221.7571.775,51.7451.757,5
07.01.20221.7731.789,51.7521.762
11.01.20221.7731.8051.7721.796,5
12.01.20221.785,51.796,51.7771.789,5
13.01.20221.7801.793,51.772,51.779
14.01.20221.778,51.7881.761,51.779,5
17.01.20221.779,51.794,51.7751.782,5
18.01.20221.794,51.8011.780,51.789
19.01.20221.7951.798,51.773,51.783,5
20.01.20221.7881.8031.7811.791
21.01.20221.7751.7841.7431.781
24.01.20221.7811.7891.7721.789
25.01.20221.788,51.8341.779,51.826,5
26.01.20221.8131.834,51.7791.779,5
27.01.20221.777,51.7981.768,51.785,5
28.01.20221.7651.7851.763,51.774,5
31.01.20221.8201.8411.804,51.822,5
01.02.20221.8121.8401.7951.837,5
02.02.20221.8351.844,51.8281.832
03.02.20221.837,51.870,51.832,51.869
04.02.20221.8751.8861.8701.875,5
07.02.20221.867,51.8821.865,51.872,5
08.02.20221.8861.9101.8851.903
09.02.20221.896,51.896,51.869,51.881
10.02.20221.891,51.891,51.880,51.884,5
14.02.20221.8731.8781.855,51.859
15.02.20221.853,51.8821.853,51.860
16.02.20221.8731.901,51.8671.894
17.02.20221.885,51.9031.880,51.890
18.02.20221.899,51.909,51.8891.889,5
21.02.20221.8931.901,51.882,51.896,5
22.02.20221.8851.9061.8781.902
24.02.20221.872,51.8811.848,51.869,5
25.02.20221.864,51.871,51.8411.845,5
28.02.20221.8681.8781.8551.878
01.03.20221.8781.892,51.876,51.891,5
02.03.20221.8951.9031.884,51.899,5
03.03.20221.8941.9171.8901.909
04.03.20221.9121.9191.891,51.910
07.03.20221.8891.9021.879,51.890,5
08.03.20221.8791.9081.874,51.877
09.03.20221.8421.8811.835,51.863,5
10.03.20221.856,51.9111.850,51.909,5
11.03.20221.921,51.953,51.918,51.935
14.03.20221.9561.9721.9481.951
15.03.20221.9662.003,51.960,52.002
16.03.20222.002,52.0091.9882.003,5
17.03.20221.9531.9991.9531.984,5
18.03.20221.989,52.018,51.9832.006
22.03.20222.0192.0592.016,52.057
23.03.20222.069,52.0802.046,52.080
24.03.20222.070,52.0822.052,52.082
25.03.20222.070,52.070,52.023,52.043,5
28.03.20222.0442.0462.015,52.041,5
29.03.20222.0252.075,52.0252.075,5
30.03.20222.0402.047,51.970,51.990
31.03.20221.9692.0071.957,52.002,5
01.04.20221.995,52.018,51.990,52.015
04.04.20222.042,52.0512.0342.044,5
05.04.20222.0262.037,52.020,52.034,5
06.04.20222.042,52.044,52.0192.035,5
07.04.20222.037,52.043,52.0222.035,5
08.04.20222.0452.0832.0442.073
11.04.20222.061,52.067,52.043,52.053,5
12.04.20222.062,52.084,52.055,52.078
13.04.20222.0742.087,52.058,52.087,5
14.04.20222.085,52.1192.0762.102,5
15.04.20222.091,52.113,52.0822.107
18.04.20222.096,52.106,52.077,52.102,5
19.04.20222.1102.1262.100,52.109
20.04.20222.0942.1142.085,52.112,5
21.04.20222.1442.152,52.125,52.133,5
22.04.20222.1362.141,52.116,52.135
25.04.20222.1182.132,52.107,52.130
26.04.20222.1342.143,52.1252.134,5
27.04.20222.122,52.1382.1102.125
28.04.20222.104,52.1722.1032.167,5
02.05.20222.132,52.1662.1322.162
06.05.20222.1502.165,52.135,52.153
09.05.20222.141,52.1642.137,52.159
10.05.20222.165,52.185,52.1602.171,5
11.05.20222.166,52.1722.1542.158,5
12.05.20222.1442.1472.093,52.093,5
13.05.20222.0992.1352.094,52.123,5
16.05.20222.228,52.228,52.170,52.206,5
17.05.20222.182,52.242,52.1802.240,5
18.05.20222.244,52.267,52.234,52.267,5
19.05.20222.256,52.2612.2242.249
20.05.20222.2282.2632.2242.263
23.05.20222.2902.2942.2622.274
24.05.20222.277,52.2882.266,52.283,5
25.05.20222.2712.2922.2592.274
26.05.20222.2692.3082.268,52.303
27.05.20222.3072.3182.270,52.272
30.05.20222.271,52.294,52.253,52.275
31.05.20222.2652.289,52.241,52.243
01.06.20222.2592.272,52.244,52.268
02.06.20222.269,52.273,52.247,52.256,5
03.06.20222.2602.268,52.239,52.244,5
06.06.20222.2442.252,52.230,52.244,5
07.06.20222.274,52.2752.240,52.242,5
08.06.20222.2432.2522.2292.252
09.06.20222.2672.273,52.2342.240
10.06.20222.244,52.258,52.2312.244
13.06.20222.2282.252,52.219,52.252
14.06.20222.212,52.2222.1852.201
15.06.20222.203,52.227,52.1732.176,5
16.06.20222.173,52.2082.172,52.188
17.06.20222.1732.190,52.1482.171,5
20.06.20222.177,52.231,52.1752.224
21.06.20222.217,52.2242.198,52.208
22.06.20222.2162.2432.2112.233
23.06.20222.2162.2562.2162.253,5
24.06.20222.2622.2622.1962.221
27.06.20222.1552.1732.144,52.169
28.06.20222.147,52.2092.141,52.201
29.06.20222.1912.2082.147,52.159,5
30.06.20222.162,52.167,52.1392.144,5
01.07.20222.157,52.166,52.1442.156,5
04.07.20222.1012.1322.072,52.120,5
05.07.20222.150,52.183,52.1362.152
06.07.20222.1472.1722.129,52.132,5
07.07.20222.152,52.177,52.1522.174
08.07.20222.1552.1722.1442.146,5
11.07.20222.1742.2182.1692.216,5
12.07.20222.240,52.2452.2092.217
13.07.20222.1962.2162.191,52.199
14.07.20222.182,52.208,52.179,52.199,5
15.07.20222.2152.2212.188,52.201
19.07.20222.199,52.221,52.191,52.192
20.07.20222.1922.200,52.180,52.195,5
21.07.20222.195,52.225,52.194,52.217,5
22.07.20222.2202.2332.2162.229
25.07.20222.225,52.2282.2132.218
26.07.20222.2232.2252.208,52.214
27.07.20222.225,52.2292.207,52.218
28.07.20222.244,52.244,52.2072.218,5
29.07.20222.2102.2142.135,52.146
01.08.20222.1322.1392.1042.110
02.08.20222.1002.1082.0802.083
03.08.20222.080,52.090,52.0582.075
04.08.20222.091,52.0922.063,52.073,5
05.08.20222.0902.112,52.076,52.106,5
08.08.20222.0952.109,52.0852.102
09.08.20222.0892.099,52.061,52.066
10.08.20222.063,52.0822.059,52.075,5
12.08.20222.113,52.113,52.074,52.076,5
15.08.20222.080,52.097,52.073,52.094,5
16.08.20222.076,52.0902.0712.077,5
17.08.20222.074,52.113,52.073,52.108,5
18.08.20222.1272.1272.093,52.102,5
19.08.20222.0972.111,52.090,52.100
22.08.20222.1162.1202.095,52.120
23.08.20222.125,52.1372.112,52.137
24.08.20222.1242.1322.114,52.118
25.08.20222.1232.1452.118,52.130
26.08.20222.1422.1532.127,52.137
29.08.20222.1252.1312.0992.107
30.08.20222.130,52.1652.1252.152
31.08.20222.138,52.145,52.1262.138,5
01.09.20222.115,52.128,52.1112.128,5
02.09.20222.150,52.1582.129,52.140
05.09.20222.1302.1412.122,52.129,5
06.09.20222.1332.142,52.121,52.127
07.09.20222.148,52.154,52.122,52.137
08.09.20222.1532.1932.151,52.188,5
09.09.20222.2022.211,52.1812.210
12.09.20222.2152.2432.1992.214
13.09.20222.2002.209,52.182,52.187,5
14.09.20222.1862.188,52.150,52.154
15.09.20222.147,52.1662.145,52.162
16.09.20222.1482.157,52.1332.148
20.09.20222.1742.186,52.168,52.186
21.09.20222.1812.1852.1492.149
22.09.20222.143,52.1492.122,52.140
26.09.20222.141,52.168,52.134,52.152,5
27.09.20222.1302.148,52.1172.125,5
28.09.20222.104,52.119,52.0792.105
29.09.20222.068,52.116,52.060,52.115,5
30.09.20222.1102.142,52.1082.121,5
03.10.20222.1152.119,52.073,52.093,5
04.10.20222.1252.161,52.109,52.159,5
05.10.20222.159,52.172,52.1512.161
06.10.20222.152,52.1622.142,52.142,5
07.10.20222.1302.1342.111,52.126,5
11.10.20222.098,52.1162.088,52.106,5
12.10.20222.107,52.136,52.101,52.117
13.10.20222.099,52.1092.0822.095,5
14.10.20222.099,52.138,52.0942.123,5
17.10.20222.1112.1212.108,52.113,5
18.10.20222.131,52.1462.1212.128
19.10.20222.136,52.1552.122,52.140
20.10.20222.1192.1502.1192.146,5
21.10.20222.146,52.1612.144,52.146
24.10.20222.1512.154,52.1292.134,5
25.10.20222.148,52.2012.137,52.201
26.10.20222.1942.212,52.1942.203
27.10.20222.210,52.2152.1742.177
28.10.20222.1972.203,52.166,52.191,5
31.10.20222.1802.2022.1802.197,5
01.11.20222.205,52.213,52.1892.194,5
02.11.20222.2032.221,52.1962.217,5
04.11.20222.1752.178,52.120,52.127,5
07.11.20222.1312.1372.119,52.127,5
08.11.20222.1392.164,52.132,52.159
09.11.20222.138,52.1672.1292.134
10.11.20222.117,52.1352.1122.132
11.11.20222.1532.162,52.130,52.135,5
14.11.20222.117,52.1232.0802.080
15.11.20222.0612.0692.0232.023
16.11.20222.0022.0261.993,52.018
17.11.20222.020,52.0362.020,52.032
18.11.20222.0322.0652.030,52.058
21.11.20222.057,52.0592.0402.049
22.11.20222.0602.073,52.049,52.058,5
24.11.20222.057,52.0632.0492.051
25.11.20222.0452.056,52.042,52.053
28.11.20222.0552.062,52.051,52.062
29.11.20222.0662.0692.042,52.042,5
30.11.20222.035,52.0562.033,52.055,5
01.12.20222.065,52.0662.0412.041
02.12.20222.0062.0091.987,52.002
05.12.20222.002,52.007,51.9811.992,5
06.12.20222.016,52.0242.006,52.018
07.12.20222.0072.016,51.998,52.010
08.12.20221.9902.0121.989,51.996,5
09.12.20221.9802.019,51.979,52.009
12.12.20222.001,52.0101.991,51.992
13.12.20221.9972.016,51.9972.015,5
14.12.20222.0102.020,52.001,52.016
15.12.20222.010,52.0192.009,52.017,5
16.12.20222.0052.013,51.990,51.992,5
19.12.20221.9852.0131.9852.013
20.12.20222.0052.016,51.9711.994,5
21.12.20221.9902.0061.9882.004,5
22.12.20222.033,52.049,52.024,52.048,5
23.12.20222.037,52.0482.030,52.033
26.12.20222.039,52.0432.016,52.022
27.12.20222.031,52.035,52.0142.014
28.12.20222.0152.0172.0032.010
29.12.20222.0042.0071.9911.998
30.12.20222.0022.0061.9901.991