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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.152,3659
KAPANIŞ 2.152,8191

En Düşük

DÜŞÜK 1.912,5

En Yüksek

YÜKSEK 2.383,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20231.9952.0111.982,52.004
05.01.20232.0142.015,51.9821.985,5
06.01.20231.9961.9991.986,51.994
10.01.20231.9902.001,51.960,51.960,5
11.01.20231.9701.9741.9501.950
12.01.20231.942,51.951,51.936,51.945
13.01.20231.9741.9741.938,51.942,5
16.01.20231.9301.9321.9141.918,5
17.01.20231.9241.9281.912,51.928
18.01.20231.927,51.9741.9131.956
19.01.20231.9411.9671.9311.967
20.01.20231.9721.992,51.9661.992
23.01.20231.9972.0201.992,52.010,5
24.01.20232.0202.0532.0142.050
25.01.20232.0552.0642.044,52.048
26.01.20232.0502.057,52.047,52.054
27.01.20232.0402.0472.0082.019,5
30.01.20232.0082.023,52.004,52.019
31.01.20232.0302.0402.0272.029,5
01.02.20232.024,52.0322.0182.019
02.02.20232.0252.0302.003,52.009
03.02.20231.9941.9941.9481.956
06.02.20231.9591.991,51.9561.991,5
07.02.20232.0062.007,51.9791.984
08.02.20231.9751.998,51.9741.994,5
09.02.20231.990,51.9931.980,51.980,5
10.02.20231.997,51.997,51.9761.986,5
13.02.20231.998,51.999,51.976,51.995
14.02.20232.006,52.0182.0012.010,5
15.02.20232.0092.023,52.007,52.011,5
16.02.20232.0052.0101.997,52.004
17.02.20231.989,52.0021.985,51.995,5
20.02.20232.0022.021,52.0012.019,5
21.02.20232.0152.018,52.003,52.004,5
22.02.20231.997,52.0041.992,51.995
24.02.20231.9952.017,51.992,52.017
27.02.20232.012,52.0152.0042.005,5
28.02.20232.005,52.012,51.9931.993
01.03.20231.9942.0071.988,51.994
02.03.20231.9942.003,51.992,51.994
03.03.20231.995,52.029,51.9952.024
06.03.20232.028,52.0372.021,52.026
07.03.20232.015,52.056,52.013,52.040,5
08.03.20232.0562.065,52.0532.055,5
09.03.20232.0622.077,52.0612.066
10.03.20232.084,52.084,52.0512.056,5
13.03.20232.047,52.0532.022,52.033,5
14.03.20232.0122.017,51.994,52.017,5
15.03.20232.0262.032,52.0062.016
16.03.20231.992,52.0211.9902.021
17.03.20232.0232.0362.020,52.031,5
20.03.20232.042,52.0432.0262.032
22.03.20232.0312.061,52.0312.054,5
23.03.20232.041,52.0422.018,52.020,5
24.03.20232.0302.0302.010,52.011
27.03.20232.033,52.0522.029,52.047
28.03.20232.063,52.078,52.0592.060
29.03.20232.0752.0852.0602.083,5
30.03.20232.0522.057,52.027,52.039
31.03.20232.0472.0512.033,52.046,5
03.04.20232.0462.0572.0362.054
04.04.20232.0542.0592.0402.047
05.04.20232.047,52.053,52.026,52.026,5
06.04.20232.0312.032,52.015,52.024,5
07.04.20232.0282.0302.0132.017
10.04.20232.015,52.0302.0042.005,5
11.04.20232.007,52.0292.007,52.015
12.04.20232.028,52.041,52.015,52.016
13.04.20232.0202.0302.018,52.023,5
14.04.20232.0432.043,52.022,52.031,5
17.04.20232.034,52.042,52.0312.031,5
18.04.20232.0422.074,52.0392.074,5
19.04.20232.0622.078,52.059,52.069
20.04.20232.068,52.071,52.043,52.062,5
21.04.20232.0642.0722.0532.053,5
24.04.20232.0572.0652.0512.057,5
25.04.20232.0582.0712.0562.068,5
26.04.20232.068,52.086,52.0622.082
27.04.20232.0792.084,52.070,52.084,5
28.04.20232.1002.126,52.099,52.124
01.05.20232.126,52.142,52.120,52.138
02.05.20232.150,52.159,52.1322.136,5
08.05.20232.102,52.131,52.097,52.106
09.05.20232.107,52.127,52.1052.122,5
10.05.20232.122,52.1242.0992.110,5
11.05.20232.122,52.1592.116,52.156
12.05.20232.2262.2262.1762.207,5
15.05.20232.2412.2802.224,52.251,5
16.05.20232.2532.268,52.2432.246
17.05.20232.240,52.2682.2332.267
18.05.20232.267,52.267,52.2462.249,5
19.05.20232.229,52.256,52.2192.235
22.05.20232.177,52.249,52.176,52.244,5
23.05.20232.248,52.2562.217,52.222,5
24.05.20232.212,52.220,52.2002.207,5
25.05.20232.193,52.202,52.168,52.174,5
26.05.20232.170,52.1772.1442.144,5
29.05.20232.1582.184,52.148,52.178,5
30.05.20232.1842.1882.1632.182,5
31.05.20232.1582.1762.145,52.145,5
01.06.20232.1762.1792.158,52.172
02.06.20232.1942.2092.171,52.203,5
05.06.20232.2132.219,52.191,52.196
06.06.20232.1892.2192.180,52.214,5
07.06.20232.2252.241,52.203,52.207,5
08.06.20232.2102.226,52.1892.202
09.06.20232.2372.245,52.2012.236
12.06.20232.2502.2532.2312.237
13.06.20232.2372.270,52.226,52.260,5
14.06.20232.265,52.2762.2492.259,5
15.06.20232.2542.274,52.239,52.261,5
16.06.20232.239,52.248,52.2242.245
19.06.20232.260,52.2652.2172.230
20.06.20232.2152.218,52.1802.189,5
21.06.20232.164,52.210,52.1612.201,5
22.06.20232.2362.2592.2232.228,5
23.06.20232.2462.2482.218,52.228,5
26.06.20232.2252.229,52.201,52.214
27.06.20232.2262.2442.209,52.221
28.06.20232.2182.277,52.2182.272
29.06.20232.2712.276,52.2402.247
30.06.20232.2352.241,52.2112.225
03.07.20232.233,52.2412.2202.220,5
04.07.20232.214,52.221,52.199,52.209
05.07.20232.192,52.202,52.185,52.197
06.07.20232.1952.197,52.170,52.182
07.07.20232.161,52.1732.145,52.145,5
10.07.20232.147,52.1672.1382.153,5
11.07.20232.150,52.156,52.1182.121
12.07.20232.1172.1282.1072.120,5
13.07.20232.119,52.1292.104,52.118,5
14.07.20232.1192.1422.1032.118,5
18.07.20232.1202.1342.1112.122
19.07.20232.1382.1452.117,52.127,5
20.07.20232.132,52.1382.1232.130,5
21.07.20232.139,52.156,52.126,52.143,5
24.07.20232.1572.180,52.1572.178
25.07.20232.1872.1872.146,52.149,5
26.07.20232.1452.156,52.137,52.155
27.07.20232.1532.1672.150,52.157
28.07.20232.1372.149,52.1092.135,5
31.07.20232.109,52.1262.093,52.093,5
01.08.20232.116,52.1172.1032.114,5
02.08.20232.0922.098,52.0712.077
03.08.20232.0672.071,52.048,52.050
04.08.20232.0432.046,52.029,52.036,5
07.08.20232.0402.065,52.037,52.058
08.08.20232.0552.070,52.0552.062,5
09.08.20232.063,52.0732.0582.062,5
10.08.20232.079,52.0942.0702.088,5
14.08.20232.1062.128,52.0972.102,5
15.08.20232.123,52.1252.1122.116,5
16.08.20232.1062.109,52.0912.103
17.08.20232.1042.111,52.091,52.099
18.08.20232.081,52.089,52.075,52.089
21.08.20232.104,52.116,52.0902.106,5
22.08.20232.1072.1252.106,52.124
23.08.20232.119,52.1282.114,52.125
24.08.20232.1272.1582.1232.158
25.08.20232.138,52.141,52.1252.135
28.08.20232.1492.1582.139,52.139,5
29.08.20232.1502.1522.1282.129,5
30.08.20232.130,52.148,52.1302.141,5
31.08.20232.139,52.1672.1392.162,5
01.09.20232.1512.1822.1492.175,5
04.09.20232.1752.1852.168,52.185
05.09.20232.185,52.186,52.166,52.183,5
06.09.20232.183,52.196,52.180,52.194,5
07.09.20232.198,52.231,52.1952.218,5
08.09.20232.2242.224,52.1982.205
11.09.20232.2102.2142.1982.208,5
12.09.20232.2252.253,52.222,52.252,5
13.09.20232.253,52.297,52.2522.288
14.09.20232.307,52.3282.2932.317
15.09.20232.324,52.373,52.3202.364,5
19.09.20232.3502.3832.345,52.365
20.09.20232.364,52.383,52.357,52.370
21.09.20232.348,52.3722.345,52.350,5
22.09.20232.3492.362,52.3362.354
25.09.20232.3612.3652.3422.358
26.09.20232.3482.348,52.330,52.334,5
27.09.20232.3152.350,52.306,52.350,5
28.09.20232.3032.309,52.274,52.288,5
29.09.20232.2802.296,52.268,52.288,5
02.10.20232.2752.3032.2532.254
03.10.20232.2502.2542.2162.230
04.10.20232.2022.2282.190,52.214
05.10.20232.2302.251,52.225,52.251
06.10.20232.257,52.2692.245,52.246
10.10.20232.264,52.2962.261,52.285
11.10.20232.2802.3142.2752.302,5
12.10.20232.296,52.2982.2682.276
13.10.20232.2522.276,52.2512.272
16.10.20232.242,52.247,52.2182.226,5
17.10.20232.242,52.2472.231,52.242,5
18.10.20232.241,52.259,52.237,52.245,5
19.10.20232.2192.255,52.2182.249
20.10.20232.2452.254,52.224,52.226
23.10.20232.2132.238,52.210,52.232,5
24.10.20232.2382.243,52.2132.227
25.10.20232.247,52.2582.237,52.248,5
26.10.20232.2302.2382.223,52.228
27.10.20232.227,52.2492.227,52.236,5
30.10.20232.2052.215,52.1972.210,5
31.10.20232.215,52.2512.2112.243,5
01.11.20232.259,52.268,52.2472.268,5
02.11.20232.2692.278,52.2292.229
06.11.20232.3002.3552.3002.337,5
07.11.20232.3352.336,52.286,52.292,5
08.11.20232.3072.312,52.2702.280
09.11.20232.292,52.299,52.2732.289,5
10.11.20232.2762.318,52.2762.310,5
13.11.20232.3232.329,52.309,52.320
14.11.20232.3502.3592.3312.331
15.11.20232.334,52.342,52.320,52.323,5
16.11.20232.301,52.318,52.276,52.282,5
17.11.20232.300,52.3332.289,52.325,5
20.11.20232.3202.3482.2982.308
21.11.20232.313,52.3152.297,52.299
22.11.20232.292,52.3322.289,52.321
24.11.20232.343,52.346,52.3232.328,5
27.11.20232.3322.3442.3162.319
28.11.20232.3102.3222.297,52.305
29.11.20232.3002.3172.288,52.317
30.11.20232.286,52.313,52.285,52.312,5
01.12.20232.3082.3122.287,52.293,5
04.12.20232.3002.300,52.277,52.297,5
05.12.20232.2902.3042.2892.297
06.12.20232.296,52.335,52.292,52.331
07.12.20232.3182.327,52.3012.305,5
08.12.20232.3052.308,52.261,52.263
11.12.20232.262,52.2732.253,52.262,5
12.12.20232.264,52.2922.2642.277
13.12.20232.280,52.2902.2642.270
14.12.20232.2552.260,52.2352.245
15.12.20232.2102.2372.2102.224
18.12.20232.206,52.223,52.1982.213
19.12.20232.218,52.229,52.1962.214,5
20.12.20232.2182.243,52.2172.217
21.12.20232.2092.216,52.201,52.205,5
22.12.20232.200,52.2192.1992.209,5
25.12.20232.2402.2412.2112.212,5
26.12.20232.2262.2262.2112.219,5
27.12.20232.2372.241,52.2282.237,5
28.12.20232.2432.259,52.235,52.236,5
29.12.20232.239,52.2592.226,52.243