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
Osaka Gas Co., Ltd. logosu
9532.T
Osaka Gas Co., Ltd.
09:30:00
5410 ¥
0.0000 (%0.00)
Önceki Kapanış: 5422
Düşük₺5304
Yüksek₺5411
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

9532.T: Osaka Gas Co., Ltd. Arşiv

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.178,2146
KAPANIŞ 2.177,2652

En Düşük

DÜŞÜK 2.056

En Yüksek

YÜKSEK 2.348,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20172.2752.2992.270,52.296,5
05.01.20172.3002.3002.275,52.284
06.01.20172.287,52.294,52.2732.285,5
10.01.20172.2502.270,52.2352.235
11.01.20172.2602.264,52.2372.243
12.01.20172.2502.2522.211,52.222
13.01.20172.230,52.2622.227,52.249,5
16.01.20172.225,52.2372.211,52.220,5
17.01.20172.229,52.2342.2002.200
18.01.20172.2002.2042.1822.190
19.01.20172.214,52.2372.2012.204,5
20.01.20172.203,52.222,52.1992.213
23.01.20172.1942.1952.1752.185
24.01.20172.1502.165,52.1372.146
25.01.20172.175,52.1932.146,52.159
26.01.20172.180,52.1942.1652.176,5
27.01.20172.184,52.194,52.159,52.161
30.01.20172.1562.1682.1472.165
31.01.20172.149,52.1502.109,52.113,5
01.02.20172.164,52.182,52.156,52.171,5
02.02.20172.1672.169,52.1232.136,5
03.02.20172.159,52.171,52.1452.146,5
06.02.20172.1562.162,52.140,52.160,5
07.02.20172.135,52.1602.135,52.155,5
08.02.20172.1752.1842.156,52.175,5
09.02.20172.170,52.190,52.1682.187,5
10.02.20172.219,52.2252.2092.216,5
13.02.20172.221,52.2252.1832.196,5
14.02.20172.217,52.2252.182,52.183,5
15.02.20172.2002.2022.156,52.164,5
16.02.20172.164,52.165,52.146,52.154,5
17.02.20172.1532.1612.140,52.150
20.02.20172.1412.158,52.1312.157,5
21.02.20172.1502.1762.1502.171,5
22.02.20172.1902.191,52.173,52.187,5
23.02.20172.1942.205,52.1732.200,5
24.02.20172.1972.207,52.187,52.194,5
27.02.20172.1722.1842.1532.170
28.02.20172.1852.200,52.160,52.166
01.03.20172.180,52.193,52.1702.185,5
02.03.20172.203,52.211,52.192,52.200
03.03.20172.2132.2222.183,52.195
06.03.20172.1852.194,52.160,52.160,5
07.03.20172.162,52.199,52.162,52.195
08.03.20172.201,52.217,52.193,52.210,5
09.03.20172.216,52.217,52.1782.184
10.03.20172.1712.202,52.169,52.189,5
13.03.20172.1802.2072.1782.203,5
14.03.20172.207,52.2152.195,52.195,5
15.03.20172.1992.219,52.1852.205
16.03.20172.2122.215,52.199,52.204,5
17.03.20172.190,52.191,52.1552.171,5
21.03.20172.1742.1822.1642.170,5
22.03.20172.1582.174,52.157,52.164,5
23.03.20172.1652.1832.1582.181
24.03.20172.189,52.206,52.177,52.205,5
27.03.20172.1862.195,52.1722.190
28.03.20172.200,52.2072.1912.198,5
29.03.20172.187,52.193,52.168,52.185
30.03.20172.1762.184,52.1012.115
31.03.20172.1402.1562.1152.115
03.04.20172.1392.1532.1172.144
04.04.20172.1462.1722.143,52.161
05.04.20172.153,52.1742.147,52.168
06.04.20172.1572.162,52.1022.104,5
07.04.20172.1252.131,52.1052.116
10.04.20172.1352.1442.1182.128
11.04.20172.104,52.1222.102,52.121,5
12.04.20172.103,52.1262.100,52.116
13.04.20172.118,52.131,52.105,52.110
14.04.20172.105,52.1092.0652.082,5
17.04.20172.0702.112,52.068,52.112,5
18.04.20172.125,52.127,52.1102.123,5
19.04.20172.103,52.132,52.097,52.128
20.04.20172.1232.124,52.075,52.079
21.04.20172.0952.114,52.089,52.110,5
24.04.20172.1302.149,52.1162.143
25.04.20172.1462.169,52.139,52.162
26.04.20172.1752.1752.1422.169,5
27.04.20172.1352.152,52.0792.080
28.04.20172.0802.098,52.077,52.086,5
01.05.20172.0762.079,52.0562.065,5
02.05.20172.079,52.0822.0612.069
08.05.20172.092,52.103,52.0672.097,5
09.05.20172.0802.1072.0802.098,5
10.05.20172.1112.1292.103,52.114,5
11.05.20172.110,52.1202.094,52.104
12.05.20172.1042.1242.1012.117,5
15.05.20172.111,52.129,52.1012.123
16.05.20172.128,52.1422.121,52.131,5
17.05.20172.121,52.168,52.121,52.164,5
18.05.20172.161,52.1792.1572.175,5
19.05.20172.122,52.129,52.072,52.091
22.05.20172.0752.0842.0632.083
23.05.20172.092,52.113,52.0752.105,5
24.05.20172.118,52.1322.104,52.123,5
25.05.20172.1352.1772.1192.169,5
26.05.20172.1532.1662.1352.140,5
29.05.20172.1372.1512.1242.141,5
30.05.20172.1382.160,52.137,52.159,5
31.05.20172.1592.189,52.150,52.186,5
01.06.20172.1952.2542.193,52.234,5
02.06.20172.2342.253,52.2212.246
05.06.20172.2502.2682.226,52.259,5
06.06.20172.261,52.264,52.2322.238,5
07.06.20172.259,52.268,52.2412.245
08.06.20172.2442.2472.2272.239
09.06.20172.241,52.246,52.214,52.221
12.06.20172.220,52.243,52.210,52.236
13.06.20172.2212.2532.2182.245
14.06.20172.244,52.268,52.236,52.258
15.06.20172.256,52.293,52.248,52.285,5
16.06.20172.278,52.282,52.256,52.260,5
19.06.20172.244,52.279,52.2432.277
20.06.20172.282,52.294,52.2772.281
21.06.20172.2942.2992.265,52.266
22.06.20172.2602.2732.255,52.262,5
23.06.20172.2602.2822.2502.275,5
26.06.20172.2772.305,52.2722.303,5
27.06.20172.308,52.3182.293,52.316,5
28.06.20172.3202.348,52.317,52.329
29.06.20172.3312.331,52.312,52.330,5
30.06.20172.3312.3312.2892.297,5
03.07.20172.304,52.306,52.2832.287
04.07.20172.286,52.3032.2742.280,5
05.07.20172.281,52.297,52.275,52.295,5
06.07.20172.291,52.291,52.2692.275,5
07.07.20172.235,52.2402.2012.207
10.07.20172.214,52.222,52.205,52.220,5
11.07.20172.217,52.237,52.2102.234,5
12.07.20172.231,52.234,52.203,52.205,5
13.07.20172.2102.2102.188,52.191
14.07.20172.1892.1952.176,52.186
18.07.20172.1932.201,52.1852.189,5
19.07.20172.1852.193,52.1822.192,5
20.07.20172.1952.215,52.1912.207
21.07.20172.215,52.219,52.1932.198,5
24.07.20172.1792.1972.173,52.193
25.07.20172.1952.2002.180,52.186,5
26.07.20172.196,52.2012.1832.195,5
27.07.20172.1802.215,52.173,52.198,5
28.07.20172.1802.224,52.1802.224,5
31.07.20172.212,52.2182.190,52.207,5
01.08.20172.2052.229,52.1832.226,5
02.08.20172.2322.232,52.178,52.199
03.08.20172.205,52.2142.1892.196
04.08.20172.1932.202,52.181,52.197,5
07.08.20172.210,52.2172.201,52.206,5
08.08.20172.2052.206,52.185,52.192,5
09.08.20172.189,52.2022.1622.170
10.08.20172.1772.187,52.1732.176
14.08.20172.170,52.1752.151,52.157
15.08.20172.169,52.1742.1572.157,5
16.08.20172.1572.164,52.1382.152,5
17.08.20172.1482.155,52.1372.146,5
18.08.20172.1302.134,52.1082.121,5
21.08.20172.118,52.146,52.1132.142
22.08.20172.1452.149,52.1212.123
23.08.20172.1362.138,52.110,52.111,5
24.08.20172.1092.116,52.0962.096
25.08.20172.0962.113,52.0942.110,5
28.08.20172.122,52.1482.1112.143,5
29.08.20172.1312.133,52.1082.123
30.08.20172.123,52.161,52.118,52.157,5
31.08.20172.159,52.163,52.1422.150,5
01.09.20172.1532.1552.1312.144,5
04.09.20172.140,52.146,52.116,52.124,5
05.09.20172.122,52.127,52.116,52.127
06.09.20172.124,52.126,52.111,52.117,5
07.09.20172.118,52.1292.110,52.119,5
08.09.20172.1312.138,52.111,52.114,5
11.09.20172.130,52.144,52.117,52.119,5
12.09.20172.139,52.139,52.118,52.118,5
13.09.20172.120,52.1472.117,52.142,5
14.09.20172.1532.154,52.1302.132
15.09.20172.1522.154,52.1022.103
19.09.20172.1122.147,52.111,52.142,5
20.09.20172.1322.1352.103,52.110,5
21.09.20172.111,52.117,52.101,52.102
22.09.20172.100,52.1122.0972.110,5
25.09.20172.120,52.1282.108,52.126
26.09.20172.136,52.1572.135,52.149
27.09.20172.1162.119,52.081,52.094,5
28.09.20172.104,52.1282.098,52.123
29.09.20172.118,52.118,52.0722.092
02.10.20172.1052.1162.0912.095
03.10.20172.1102.1272.1012.123
04.10.20172.1302.1532.1282.147,5
05.10.20172.1582.1732.143,52.147
06.10.20172.1572.1702.1372.140
10.10.20172.141,52.1572.1382.152
11.10.20172.153,52.1812.153,52.173,5
12.10.20172.179,52.1912.1702.180
13.10.20172.171,52.2072.1692.197
16.10.20172.1972.220,52.1962.198,5
17.10.20172.1832.195,52.1732.186
18.10.20172.190,52.2242.188,52.207
19.10.20172.2142.2172.1952.196,5
20.10.20172.1902.211,52.1902.199
23.10.20172.2112.2282.2072.220
24.10.20172.229,52.2482.2282.242,5
25.10.20172.2392.2412.2032.203,5
26.10.20172.214,52.218,52.1962.203,5
27.10.20172.202,52.206,52.1602.179
30.10.20172.180,52.1862.167,52.175,5
31.10.20172.153,52.1922.153,52.188,5
01.11.20172.192,52.2092.188,52.205,5
02.11.20172.2092.2292.183,52.226,5
06.11.20172.2292.234,52.209,52.213,5
07.11.20172.209,52.231,52.197,52.230,5
08.11.20172.2302.2612.226,52.255
09.11.20172.251,52.330,52.250,52.284,5
10.11.20172.2502.2842.2162.231
13.11.20172.2252.2472.2152.215,5
14.11.20172.200,52.2052.1672.168,5
15.11.20172.152,52.1592.111,52.117
16.11.20172.1252.1492.1142.140
17.11.20172.1452.1482.112,52.123
20.11.20172.1092.1152.0962.109
21.11.20172.1102.137,52.1012.129
22.11.20172.137,52.137,52.1082.126,5
24.11.20172.1162.1362.1082.128,5
27.11.20172.1232.141,52.122,52.134,5
28.11.20172.134,52.1512.1162.133
29.11.20172.1472.157,52.1362.156,5
30.11.20172.1462.159,52.1372.157
01.12.20172.1752.1782.153,52.169,5
04.12.20172.1802.181,52.153,52.156
05.12.20172.1492.173,52.1472.173,5
06.12.20172.166,52.1742.1442.158,5
07.12.20172.1602.190,52.1492.180
08.12.20172.1742.222,52.1742.206,5
11.12.20172.216,52.2262.202,52.224
12.12.20172.2162.2162.1802.187
13.12.20172.1872.228,52.182,52.219,5
14.12.20172.2152.234,52.205,52.216
15.12.20172.2122.218,52.1862.189,5
18.12.20172.2042.2182.1952.214,5
19.12.20172.2362.244,52.2092.216,5
20.12.20172.216,52.218,52.207,52.215
21.12.20172.2002.220,52.1972.214,5
22.12.20172.2172.2192.196,52.198
25.12.20172.195,52.2052.185,52.201
26.12.20172.196,52.2112.1832.188
27.12.20172.191,52.1962.1802.190,5
28.12.20172.175,52.186,52.1712.176
29.12.20172.1772.177,52.1632.170