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
Tokyo Gas Co.,Ltd. logosu
9531.T
Tokyo Gas Co.,Ltd.
09:30:00
6178 ¥
0.0000 (%0.00)
Önceki Kapanış: 6174
Düşük₺6077
Yüksek₺6208
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

9531.T: Tokyo Gas Co.,Ltd. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.433,5207
KAPANIŞ 2.433,1116

En Düşük

DÜŞÜK 2.061,5

En Yüksek

YÜKSEK 2.695,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20202.6262.6462.6012.613,5
07.01.20202.6332.6422.615,52.615,5
08.01.20202.570,52.6102.5572.603
09.01.20202.6302.6582.6252.647
10.01.20202.642,52.6522.6262.633
14.01.20202.6252.6282.5752.582
15.01.20202.5822.5942.554,52.557
16.01.20202.5542.5612.5322.558
17.01.20202.554,52.5602.538,52.541
20.01.20202.549,52.580,52.549,52.562
21.01.20202.576,52.5852.5552.568
22.01.20202.5652.579,52.5422.543,5
23.01.20202.5332.5362.4902.507
24.01.20202.511,52.5262.4972.497,5
27.01.20202.4702.4832.4582.460
28.01.20202.4452.452,52.4232.437,5
29.01.20202.4302.444,52.4242.437
30.01.20202.436,52.4482.4202.437,5
31.01.20202.4322.4732.4072.408
03.02.20202.3942.448,52.3882.431,5
04.02.20202.403,52.433,52.3962.405,5
05.02.20202.420,52.4282.402,52.414,5
06.02.20202.439,52.4572.4272.444,5
07.02.20202.439,52.463,52.4372.456,5
10.02.20202.450,52.476,52.436,52.463
12.02.20202.4552.455,52.417,52.418
13.02.20202.394,52.408,52.3802.391
14.02.20202.3992.4012.3742.387
17.02.20202.376,52.3872.359,52.384
18.02.20202.392,52.4132.3762.377,5
19.02.20202.387,52.3982.372,52.392
20.02.20202.3982.4062.378,52.379
21.02.20202.3802.396,52.3762.388,5
25.02.20202.3212.3582.3012.336,5
26.02.20202.311,52.331,52.303,52.308,5
27.02.20202.2852.296,52.2582.258
28.02.20202.2152.2312.166,52.183
02.03.20202.130,52.171,52.1192.149
03.03.20202.1862.188,52.1422.147
04.03.20202.137,52.1702.105,52.147
05.03.20202.1972.2082.172,52.200,5
06.03.20202.1702.2072.164,52.205
09.03.20202.2002.2172.1722.210
10.03.20202.225,52.3172.204,52.276
11.03.20202.256,52.359,52.2522.356
12.03.20202.3472.3652.262,52.298
13.03.20202.157,52.245,52.113,52.184,5
16.03.20202.160,52.2102.1222.130,5
17.03.20202.090,52.2752.061,52.243,5
18.03.20202.2792.3952.256,52.279
19.03.20202.3512.4852.323,52.362,5
23.03.20202.362,52.365,52.236,52.320,5
24.03.20202.3402.344,52.223,52.231,5
25.03.20202.2752.422,52.2232.409,5
26.03.20202.3702.378,52.3032.334
27.03.20202.4702.5952.4522.595
30.03.20202.545,52.646,52.538,52.646,5
31.03.20202.6252.6332.536,52.556
01.04.20202.5202.573,52.4792.494,5
02.04.20202.522,52.5652.469,52.475
03.04.20202.4842.5802.483,52.569
06.04.20202.5942.6152.550,52.584,5
07.04.20202.5852.600,52.5312.564,5
08.04.20202.5932.6382.5762.595,5
09.04.20202.585,52.592,52.508,52.551,5
10.04.20202.5782.6202.5522.613,5
13.04.20202.574,52.610,52.566,52.590,5
14.04.20202.6082.6442.5982.623,5
15.04.20202.6082.6692.579,52.669
16.04.20202.6002.657,52.5882.643
17.04.20202.6692.682,52.639,52.652
20.04.20202.6022.6352.601,52.613,5
21.04.20202.5932.627,52.5922.624,5
22.04.20202.6242.664,52.6162.645,5
23.04.20202.6582.6582.5732.623
24.04.20202.5602.5702.467,52.483
27.04.20202.4552.457,52.403,52.403,5
28.04.20202.423,52.4482.365,52.411
30.04.20202.4012.4472.356,52.358
01.05.20202.365,52.451,52.365,52.447
07.05.20202.409,52.487,52.405,52.480,5
08.05.20202.5142.558,52.4782.491,5
11.05.20202.4962.537,52.4872.515,5
12.05.20202.537,52.5722.5262.548,5
13.05.20202.528,52.559,52.512,52.540,5
14.05.20202.5162.5322.4882.488
15.05.20202.4802.5072.464,52.471,5
18.05.20202.450,52.4652.424,52.440,5
19.05.20202.473,52.482,52.4532.475,5
20.05.20202.468,52.4832.4592.460
21.05.20202.4472.4592.4212.430,5
22.05.20202.4292.4472.4102.411,5
25.05.20202.429,52.446,52.4122.415
26.05.20202.4172.444,52.411,52.444,5
27.05.20202.457,52.527,52.4512.521
28.05.20202.5632.5912.531,52.553,5
29.05.20202.5802.5802.553,52.570,5
01.06.20202.5712.6442.5652.632,5
02.06.20202.6272.6542.613,52.654
03.06.20202.6602.6762.621,52.636
04.06.20202.6332.635,52.5692.570
05.06.20202.520,52.554,52.515,52.541
08.06.20202.5742.5782.5212.549,5
09.06.20202.5502.575,52.5482.571
10.06.20202.6002.6022.552,52.562,5
11.06.20202.5512.555,52.4962.508,5
12.06.20202.4862.510,52.4662.507
15.06.20202.4782.5232.469,52.469,5
16.06.20202.482,52.5292.4402.515
17.06.20202.5442.547,52.4942.494
18.06.20202.5022.527,52.4742.490
19.06.20202.494,52.5172.4752.501
22.06.20202.504,52.5442.4972.500,5
23.06.20202.509,52.548,52.4962.527,5
24.06.20202.5272.5272.4902.498,5
25.06.20202.5062.522,52.492,52.508,5
26.06.20202.5082.5302.4912.524
29.06.20202.5152.539,52.5022.526,5
30.06.20202.5662.593,52.5352.580
01.07.20202.5832.5832.4992.509
02.07.20202.530,52.542,52.5032.542
03.07.20202.5432.591,52.5332.589
06.07.20202.580,52.6352.570,52.622
07.07.20202.609,52.610,52.5872.591,5
08.07.20202.600,52.6332.575,52.575,5
09.07.20202.5492.593,52.532,52.580,5
10.07.20202.603,52.609,52.567,52.568,5
13.07.20202.6092.6352.5912.635
14.07.20202.6482.653,52.608,52.611,5
15.07.20202.6112.631,52.591,52.597,5
16.07.20202.5652.5902.5362.539
17.07.20202.5532.5772.545,52.560,5
20.07.20202.548,52.569,52.5352.559,5
21.07.20202.5682.5852.5612.572
22.07.20202.6012.6352.589,52.600,5
27.07.20202.6022.6952.597,52.695
28.07.20202.689,52.690,52.573,52.594,5
29.07.20202.6802.695,52.425,52.445
30.07.20202.4042.4222.246,52.253
31.07.20202.2522.2952.2242.230,5
03.08.20202.2672.2942.2532.279,5
04.08.20202.2372.2542.2222.242
05.08.20202.234,52.234,52.1652.182,5
06.08.20202.170,52.1922.1412.148,5
07.08.20202.157,52.1682.1422.160
11.08.20202.190,52.254,52.1832.246,5
12.08.20202.2302.3622.2162.345,5
13.08.20202.3472.3542.312,52.347
14.08.20202.344,52.406,52.327,52.401
17.08.20202.385,52.406,52.362,52.370
18.08.20202.3612.3802.3452.376
19.08.20202.351,52.3792.3512.369
20.08.20202.3702.396,52.356,52.365,5
21.08.20202.3662.3732.3332.353,5
24.08.20202.3532.3652.3292.330,5
25.08.20202.359,52.3702.3432.347,5
26.08.20202.323,52.339,52.3172.328,5
27.08.20202.3212.3342.3112.322,5
28.08.20202.349,52.3672.3002.316
31.08.20202.3502.3932.335,52.356,5
01.09.20202.3502.3672.3232.356,5
02.09.20202.3292.361,52.3152.356
03.09.20202.3722.3762.3542.357,5
04.09.20202.3512.3652.3302.344
07.09.20202.3452.3582.323,52.330,5
08.09.20202.306,52.329,52.294,52.329,5
09.09.20202.2832.331,52.2832.322
10.09.20202.322,52.342,52.316,52.334,5
11.09.20202.334,52.3752.323,52.370,5
14.09.20202.371,52.414,52.3632.397
15.09.20202.3772.3822.333,52.359
16.09.20202.3542.371,52.343,52.360,5
17.09.20202.401,52.401,52.3532.358,5
18.09.20202.355,52.379,52.338,52.375,5
23.09.20202.380,52.4172.367,52.413
24.09.20202.3952.3992.353,52.385,5
25.09.20202.4202.4432.402,52.441
28.09.20202.4752.5072.451,52.505,5
29.09.20202.474,52.4772.410,52.444
30.09.20202.4292.4592.401,52.406
02.10.20202.3902.418,52.3412.356,5
05.10.20202.3712.414,52.356,52.396,5
06.10.20202.3722.414,52.3702.407,5
07.10.20202.381,52.3972.3572.390
08.10.20202.3962.416,52.3902.394,5
09.10.20202.3982.4092.371,52.386
12.10.20202.3752.394,52.3682.386
13.10.20202.407,52.4172.3992.407,5
14.10.20202.375,52.4002.375,52.384
15.10.20202.3782.3952.3732.374
16.10.20202.374,52.383,52.3462.346
19.10.20202.360,52.3922.360,52.383
20.10.20202.371,52.390,52.321,52.326,5
21.10.20202.326,52.351,52.316,52.342
22.10.20202.3352.3402.302,52.306
23.10.20202.3002.3182.2902.308,5
26.10.20202.3082.332,52.3062.330
27.10.20202.3352.345,52.2982.323
28.10.20202.3052.325,52.298,52.315
29.10.20202.2772.3132.2422.295
30.10.20202.202,52.3812.2012.365,5
02.11.20202.365,52.4252.360,52.404,5
04.11.20202.4332.4352.369,52.378
05.11.20202.404,52.438,52.3902.432,5
06.11.20202.475,52.525,52.4502.505
09.11.20202.5152.5152.455,52.474
10.11.20202.5482.555,52.507,52.532
11.11.20202.5902.6082.5562.579
12.11.20202.554,52.602,52.5532.577,5
13.11.20202.5822.6072.5612.586,5
16.11.20202.6002.614,52.5762.595
17.11.20202.608,52.627,52.594,52.622,5
18.11.20202.609,52.6362.588,52.623
19.11.20202.584,52.6142.5762.610,5
20.11.20202.585,52.605,52.567,52.567,5
24.11.20202.617,52.6392.5982.631,5
25.11.20202.6502.6522.569,52.591
26.11.20202.581,52.5882.522,52.525
27.11.20202.5172.5242.450,52.458,5
30.11.20202.430,52.4382.3352.344,5
01.12.20202.294,52.304,52.2112.242,5
02.12.20202.2632.2882.2442.272
03.12.20202.299,52.3182.247,52.251
04.12.20202.2562.275,52.2392.251
07.12.20202.257,52.2582.211,52.218
08.12.20202.219,52.234,52.214,52.222
09.12.20202.2342.2582.211,52.231
10.12.20202.2502.2662.2382.255,5
11.12.20202.2842.3122.279,52.312
14.12.20202.325,52.359,52.3232.335
15.12.20202.3352.3352.2632.265,5
16.12.20202.3152.3202.2912.297
17.12.20202.2682.297,52.2562.295
18.12.20202.321,52.3382.3012.337,5
21.12.20202.3382.3382.2992.320
22.12.20202.280,52.2942.2652.271,5
23.12.20202.2822.2962.2662.295
24.12.20202.309,52.323,52.2992.308,5
25.12.20202.300,52.313,52.2862.294,5
28.12.20202.3042.356,52.3022.344,5
29.12.20202.3572.392,52.3572.374,5
30.12.20202.382,52.3992.361,52.384