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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.313,3429
KAPANIŞ 2.314,6388

En Düşük

DÜŞÜK 2.060

En Yüksek

YÜKSEK 2.552,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20242.2502.288,52.234,52.273,5
05.01.20242.296,52.316,52.2902.297
09.01.20242.3062.3322.2982.298
10.01.20242.3092.3412.306,52.327,5
11.01.20242.362,52.434,52.361,52.425,5
12.01.20242.4762.4802.437,52.452
15.01.20242.4802.5232.477,52.496,5
16.01.20242.4972.5012.4782.484
17.01.20242.4582.514,52.4402.475,5
18.01.20242.487,52.499,52.4772.486,5
19.01.20242.5152.529,52.4852.496,5
22.01.20242.517,52.5402.5092.535
23.01.20242.5002.523,52.488,52.495,5
24.01.20242.4822.4942.4532.460
25.01.20242.4612.4702.449,52.451,5
26.01.20242.4622.4622.4222.429,5
29.01.20242.4292.452,52.427,52.449,5
30.01.20242.457,52.462,52.437,52.440
31.01.20242.417,52.449,52.407,52.448,5
01.02.20242.4292.452,52.4212.448,5
02.02.20242.467,52.469,52.4422.461,5
05.02.20242.4612.463,52.387,52.408,5
06.02.20242.4172.424,52.3022.345,5
07.02.20242.2902.304,52.2702.299,5
08.02.20242.2542.2782.2392.256
09.02.20242.2212.2752.219,52.233,5
13.02.20242.2642.283,52.242,52.273,5
14.02.20242.2822.2862.264,52.266
15.02.20242.2642.2772.250,52.255
16.02.20242.259,52.3152.255,52.292
19.02.20242.292,52.3042.281,52.300,5
20.02.20242.3252.331,52.306,52.311
21.02.20242.3462.3462.3212.322
22.02.20242.321,52.3292.3012.302,5
26.02.20242.2852.296,52.267,52.272,5
27.02.20242.2762.2872.2662.266
28.02.20242.257,52.2852.2392.277
29.02.20242.2762.2912.2742.277
01.03.20242.2772.289,52.2682.276,5
04.03.20242.2802.284,52.2612.265
05.03.20242.2512.261,52.240,52.253
06.03.20242.2502.2822.2422.270,5
07.03.20242.2892.3212.2872.319
08.03.20242.3212.327,52.2942.323,5
11.03.20242.317,52.3182.2622.282,5
12.03.20242.277,52.2782.250,52.256,5
13.03.20242.256,52.261,52.2212.225
14.03.20242.2152.2362.1962.226
15.03.20242.209,52.259,52.206,52.255
18.03.20242.272,52.279,52.2602.277
19.03.20242.279,52.311,52.2782.310,5
21.03.20242.315,52.317,52.2702.270
22.03.20242.2702.300,52.269,52.292,5
25.03.20242.288,52.2892.2572.257
26.03.20242.266,52.2812.2652.273,5
27.03.20242.276,52.2952.2762.285,5
28.03.20242.252,52.2542.2312.234
29.03.20242.2422.2542.2402.241
01.04.20242.2502.257,52.223,52.226,5
02.04.20242.2292.2392.2192.225,5
03.04.20242.203,52.224,52.1892.211
04.04.20242.239,52.239,52.2112.211
05.04.20242.2002.2092.1862.202,5
08.04.20242.202,52.209,52.1962.203
09.04.20242.200,52.2192.200,52.212,5
10.04.20242.209,52.210,52.1822.186
11.04.20242.1492.1682.141,52.152,5
12.04.20242.170,52.1712.1522.157
15.04.20242.143,52.148,52.130,52.140,5
16.04.20242.1222.1452.1122.145
17.04.20242.146,52.1472.1102.110
18.04.20242.105,52.126,52.101,52.117
19.04.20242.129,52.131,52.095,52.126
22.04.20242.1602.1852.154,52.179,5
23.04.20242.176,52.2062.1762.192,5
24.04.20242.198,52.1992.163,52.177,5
25.04.20242.1572.2002.155,52.173,5
26.04.20242.172,52.197,52.166,52.190
30.04.20242.207,52.2082.1822.200
01.05.20242.198,52.2122.192,52.201,5
02.05.20242.2022.211,52.1972.211
07.05.20242.2132.2152.1782.189
08.05.20242.167,52.1832.1362.139
09.05.20242.1352.159,52.1322.141,5
10.05.20242.176,52.194,52.1552.155
13.05.20242.206,52.236,52.1992.234,5
14.05.20242.215,52.2292.195,52.203,5
15.05.20242.2022.207,52.153,52.158
16.05.20242.162,52.1662.145,52.160
17.05.20242.1452.168,52.137,52.166
20.05.20242.166,52.205,52.1662.189,5
21.05.20242.185,52.187,52.1642.173,5
22.05.20242.1752.1782.161,52.175
23.05.20242.1562.1682.144,52.164
24.05.20242.1562.158,52.1452.151
27.05.20242.1622.176,52.1462.173
28.05.20242.1802.1882.165,52.165,5
29.05.20242.140,52.1692.135,52.138
30.05.20242.1302.150,52.1242.150,5
31.05.20242.1732.1932.151,52.168,5
03.06.20242.1812.197,52.170,52.178
04.06.20242.167,52.1872.152,52.187
05.06.20242.1602.1702.1382.142
06.06.20242.1412.1582.132,52.143
07.06.20242.1302.1342.1202.131,5
10.06.20242.1362.1552.127,52.149,5
11.06.20242.1492.1562.137,52.147,5
12.06.20242.147,52.149,52.1322.139
13.06.20242.1502.155,52.1322.145,5
14.06.20242.1162.129,52.101,52.111
17.06.20242.109,52.1112.0802.087,5
18.06.20242.082,52.102,52.079,52.088,5
19.06.20242.0962.0962.064,52.078
20.06.20242.0752.080,52.062,52.077,5
21.06.20242.062,52.0962.0602.085,5
24.06.20242.104,52.116,52.091,52.110
25.06.20242.1032.1372.1032.130
26.06.20242.1302.132,52.096,52.113
27.06.20242.1122.118,52.1032.110,5
28.06.20242.1122.1412.1122.127
01.07.20242.1502.1852.1402.172,5
02.07.20242.172,52.1932.1602.190,5
03.07.20242.1922.205,52.182,52.196
04.07.20242.2062.2062.1882.196,5
05.07.20242.1992.2042.187,52.197,5
08.07.20242.208,52.232,52.2052.213
09.07.20242.2082.2422.186,52.232,5
10.07.20242.2402.254,52.231,52.251,5
11.07.20242.2752.283,52.2632.270,5
12.07.20242.2702.279,52.2622.262,5
16.07.20242.262,52.262,52.2342.252,5
17.07.20242.2572.280,52.2532.272,5
18.07.20242.2662.2982.2582.297,5
19.07.20242.2972.300,52.2782.293
22.07.20242.287,52.3102.2762.310
23.07.20242.305,52.3112.297,52.306
24.07.20242.294,52.298,52.278,52.286,5
25.07.20242.2652.302,52.2462.277
26.07.20242.273,52.2812.254,52.256,5
29.07.20242.261,52.2852.2552.270
30.07.20242.253,52.2672.246,52.255
31.07.20242.2432.277,52.2392.260
01.08.20242.242,52.2452.180,52.194,5
02.08.20242.159,52.2042.157,52.188
05.08.20242.1532.2352.120,52.143
06.08.20242.1912.219,52.134,52.179,5
07.08.20242.179,52.3242.178,52.291,5
08.08.20242.256,52.290,52.2352.259,5
09.08.20242.257,52.2812.2222.254,5
13.08.20242.2702.282,52.2602.274,5
14.08.20242.282,52.2992.2532.269
15.08.20242.254,52.3042.2532.289
16.08.20242.310,52.3312.2922.328,5
19.08.20242.3502.356,52.3222.341
20.08.20242.3552.379,52.3452.368,5
21.08.20242.3652.391,52.3562.387
22.08.20242.397,52.419,52.3932.419,5
23.08.20242.423,52.4322.3962.396
26.08.20242.387,52.410,52.3752.409,5
27.08.20242.4152.431,52.4102.423
28.08.20242.4382.461,52.425,52.443
29.08.20242.4612.4832.4512.482
30.08.20242.4882.489,52.436,52.455,5
02.09.20242.455,52.472,52.4432.460
03.09.20242.452,52.4902.445,52.490
04.09.20242.442,52.451,52.3952.411
05.09.20242.398,52.4462.3962.439,5
06.09.20242.421,52.4412.406,52.425,5
09.09.20242.4002.427,52.3922.427,5
10.09.20242.4272.4292.4062.412
11.09.20242.3972.398,52.342,52.369,5
12.09.20242.357,52.3952.354,52.391
13.09.20242.3912.409,52.377,52.381,5
17.09.20242.379,52.3852.358,52.368,5
18.09.20242.3752.3812.352,52.360,5
19.09.20242.3842.421,52.3772.406,5
20.09.20242.4142.426,52.388,52.402
24.09.20242.4372.447,52.4112.411
25.09.20242.416,52.4242.3722.380
26.09.20242.395,52.4142.391,52.414
27.09.20242.347,52.384,52.323,52.384,5
30.09.20242.314,52.3392.2832.297
01.10.20242.327,52.3462.3152.339,5
02.10.20242.3222.3252.2982.304,5
03.10.20242.3282.343,52.314,52.325
04.10.20242.321,52.344,52.320,52.343,5
07.10.20242.3752.381,52.3582.370
08.10.20242.3402.3522.321,52.342,5
09.10.20242.377,52.393,52.3732.390,5
10.10.20242.3952.4162.384,52.397,5
11.10.20242.389,52.3922.345,52.357,5
15.10.20242.3602.4042.3602.399
16.10.20242.396,52.408,52.3852.395,5
17.10.20242.4002.405,52.3872.393
18.10.20242.392,52.402,52.387,52.400
21.10.20242.3822.3872.3672.369,5
22.10.20242.367,52.370,52.353,52.365,5
23.10.20242.3562.372,52.3492.359,5
24.10.20242.3402.374,52.3372.361
25.10.20242.3682.3692.352,52.363
28.10.20242.3512.3912.3512.382
29.10.20242.385,52.4152.3842.409,5
30.10.20242.4102.4312.4102.427
31.10.20242.4172.4232.377,52.389
01.11.20242.3752.388,52.363,52.380
05.11.20242.378,52.4372.3712.396
06.11.20242.392,52.460,52.380,52.413,5
07.11.20242.415,52.425,52.395,52.417,5
08.11.20242.452,52.4632.4312.452,5
11.11.20242.4542.4722.447,52.449
12.11.20242.474,52.518,52.4692.498
13.11.20242.491,52.5032.4782.489
14.11.20242.5002.530,52.4822.521,5
15.11.20242.522,52.541,52.511,52.513
18.11.20242.5212.5392.511,52.511,5
19.11.20242.520,52.5232.492,52.513,5
20.11.20242.513,52.519,52.4922.492
21.11.20242.501,52.524,52.4902.497,5
22.11.20242.4902.527,52.4882.515
25.11.20242.5172.5262.4812.481
26.11.20242.485,52.488,52.4552.463
27.11.20242.4732.473,52.4542.457,5
28.11.20242.4592.4942.451,52.490,5
29.11.20242.4622.476,52.448,52.475
02.12.20242.476,52.497,52.4652.478,5
03.12.20242.470,52.510,52.4702.503,5
04.12.20242.4942.500,52.4782.478
05.12.20242.467,52.4732.436,52.441
06.12.20242.465,52.4842.459,52.468,5
09.12.20242.4782.494,52.4702.478
10.12.20242.5002.5072.4712.474
11.12.20242.5002.512,52.481,52.489
12.12.20242.5102.532,52.505,52.513,5
13.12.20242.4652.5062.464,52.489
16.12.20242.5052.5102.4852.485
17.12.20242.481,52.5072.481,52.500
18.12.20242.480,52.4922.4722.474,5
19.12.20242.4452.487,52.4452.480,5
20.12.20242.489,52.505,52.4802.485
23.12.20242.4852.5052.4842.498
24.12.20242.4902.4952.475,52.476,5
25.12.20242.4852.4852.4602.465,5
26.12.20242.467,52.488,52.466,52.488,5
27.12.20242.4952.536,52.491,52.529,5
30.12.20242.538,52.552,52.513,52.521