8411.T
Mizuho Financial Group, Inc.
09:30:00
7884 ¥
0.0000 (%0.00)
Önceki Kapanış: 8249
Düşük₺7848
Yüksek₺8259
8411.T: Mizuho Financial Group, Inc. Arşiv
2010 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.539,4694
KAPANIŞ 1.538,3673
En Düşük
DÜŞÜK 1.100
En Yüksek
YÜKSEK 1.960
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2010 | 1.670 | 1.680 | 1.610 | 1.620 |
| 05.01.2010 | 1.640 | 1.690 | 1.610 | 1.640 |
| 06.01.2010 | 1.680 | 1.750 | 1.670 | 1.740 |
| 07.01.2010 | 1.760 | 1.780 | 1.750 | 1.770 |
| 08.01.2010 | 1.780 | 1.800 | 1.740 | 1.800 |
| 12.01.2010 | 1.760 | 1.780 | 1.740 | 1.770 |
| 13.01.2010 | 1.740 | 1.810 | 1.740 | 1.760 |
| 14.01.2010 | 1.800 | 1.860 | 1.790 | 1.860 |
| 15.01.2010 | 1.890 | 1.940 | 1.880 | 1.930 |
| 18.01.2010 | 1.920 | 1.940 | 1.900 | 1.900 |
| 19.01.2010 | 1.910 | 1.920 | 1.840 | 1.870 |
| 20.01.2010 | 1.880 | 1.890 | 1.830 | 1.850 |
| 21.01.2010 | 1.830 | 1.900 | 1.820 | 1.880 |
| 22.01.2010 | 1.850 | 1.900 | 1.830 | 1.900 |
| 25.01.2010 | 1.870 | 1.900 | 1.860 | 1.880 |
| 26.01.2010 | 1.890 | 1.900 | 1.810 | 1.830 |
| 27.01.2010 | 1.840 | 1.860 | 1.830 | 1.840 |
| 28.01.2010 | 1.850 | 1.870 | 1.770 | 1.780 |
| 29.01.2010 | 1.770 | 1.790 | 1.750 | 1.750 |
| 01.02.2010 | 1.790 | 1.810 | 1.770 | 1.780 |
| 02.02.2010 | 1.790 | 1.810 | 1.780 | 1.800 |
| 03.02.2010 | 1.790 | 1.800 | 1.760 | 1.780 |
| 04.02.2010 | 1.780 | 1.790 | 1.730 | 1.750 |
| 05.02.2010 | 1.700 | 1.730 | 1.690 | 1.720 |
| 08.02.2010 | 1.710 | 1.740 | 1.700 | 1.730 |
| 09.02.2010 | 1.720 | 1.770 | 1.720 | 1.750 |
| 10.02.2010 | 1.760 | 1.760 | 1.730 | 1.730 |
| 12.02.2010 | 1.740 | 1.750 | 1.710 | 1.720 |
| 15.02.2010 | 1.720 | 1.730 | 1.700 | 1.700 |
| 16.02.2010 | 1.710 | 1.720 | 1.700 | 1.710 |
| 17.02.2010 | 1.730 | 1.760 | 1.720 | 1.760 |
| 18.02.2010 | 1.760 | 1.780 | 1.740 | 1.760 |
| 19.02.2010 | 1.750 | 1.750 | 1.710 | 1.710 |
| 22.02.2010 | 1.740 | 1.760 | 1.730 | 1.760 |
| 23.02.2010 | 1.750 | 1.760 | 1.740 | 1.760 |
| 24.02.2010 | 1.740 | 1.750 | 1.720 | 1.730 |
| 25.02.2010 | 1.730 | 1.740 | 1.710 | 1.720 |
| 26.02.2010 | 1.720 | 1.740 | 1.710 | 1.720 |
| 01.03.2010 | 1.740 | 1.790 | 1.740 | 1.770 |
| 02.03.2010 | 1.770 | 1.790 | 1.760 | 1.780 |
| 03.03.2010 | 1.780 | 1.800 | 1.770 | 1.790 |
| 04.03.2010 | 1.800 | 1.800 | 1.770 | 1.780 |
| 05.03.2010 | 1.790 | 1.820 | 1.790 | 1.810 |
| 08.03.2010 | 1.840 | 1.860 | 1.830 | 1.850 |
| 09.03.2010 | 1.840 | 1.860 | 1.840 | 1.850 |
| 10.03.2010 | 1.860 | 1.870 | 1.840 | 1.850 |
| 11.03.2010 | 1.860 | 1.890 | 1.860 | 1.870 |
| 12.03.2010 | 1.880 | 1.900 | 1.870 | 1.890 |
| 15.03.2010 | 1.900 | 1.920 | 1.880 | 1.890 |
| 16.03.2010 | 1.890 | 1.910 | 1.880 | 1.900 |
| 17.03.2010 | 1.920 | 1.930 | 1.900 | 1.920 |
| 18.03.2010 | 1.920 | 1.930 | 1.900 | 1.900 |
| 19.03.2010 | 1.910 | 1.930 | 1.900 | 1.920 |
| 23.03.2010 | 1.920 | 1.940 | 1.920 | 1.930 |
| 24.03.2010 | 1.940 | 1.950 | 1.910 | 1.910 |
| 25.03.2010 | 1.930 | 1.940 | 1.910 | 1.940 |
| 26.03.2010 | 1.950 | 1.960 | 1.930 | 1.950 |
| 29.03.2010 | 1.840 | 1.900 | 1.840 | 1.870 |
| 30.03.2010 | 1.890 | 1.900 | 1.860 | 1.860 |
| 31.03.2010 | 1.850 | 1.860 | 1.840 | 1.850 |
| 01.04.2010 | 1.850 | 1.850 | 1.810 | 1.830 |
| 02.04.2010 | 1.830 | 1.840 | 1.810 | 1.830 |
| 05.04.2010 | 1.830 | 1.850 | 1.810 | 1.820 |
| 06.04.2010 | 1.830 | 1.830 | 1.810 | 1.830 |
| 07.04.2010 | 1.840 | 1.890 | 1.830 | 1.870 |
| 08.04.2010 | 1.870 | 1.890 | 1.860 | 1.860 |
| 09.04.2010 | 1.870 | 1.890 | 1.860 | 1.870 |
| 12.04.2010 | 1.880 | 1.920 | 1.880 | 1.900 |
| 13.04.2010 | 1.890 | 1.900 | 1.860 | 1.880 |
| 14.04.2010 | 1.890 | 1.890 | 1.860 | 1.880 |
| 15.04.2010 | 1.900 | 1.910 | 1.880 | 1.900 |
| 16.04.2010 | 1.890 | 1.900 | 1.870 | 1.890 |
| 19.04.2010 | 1.860 | 1.870 | 1.830 | 1.840 |
| 20.04.2010 | 1.850 | 1.870 | 1.850 | 1.850 |
| 21.04.2010 | 1.880 | 1.890 | 1.860 | 1.870 |
| 22.04.2010 | 1.870 | 1.870 | 1.850 | 1.860 |
| 23.04.2010 | 1.850 | 1.860 | 1.840 | 1.840 |
| 26.04.2010 | 1.850 | 1.870 | 1.850 | 1.850 |
| 27.04.2010 | 1.850 | 1.850 | 1.830 | 1.840 |
| 28.04.2010 | 1.810 | 1.820 | 1.800 | 1.820 |
| 30.04.2010 | 1.830 | 1.840 | 1.800 | 1.820 |
| 06.05.2010 | 1.780 | 1.790 | 1.720 | 1.740 |
| 07.05.2010 | 1.670 | 1.720 | 1.660 | 1.700 |
| 10.05.2010 | 1.700 | 1.750 | 1.700 | 1.710 |
| 11.05.2010 | 1.690 | 1.690 | 1.620 | 1.630 |
| 12.05.2010 | 1.600 | 1.630 | 1.580 | 1.610 |
| 13.05.2010 | 1.630 | 1.650 | 1.620 | 1.650 |
| 14.05.2010 | 1.630 | 1.660 | 1.610 | 1.650 |
| 17.05.2010 | 1.690 | 1.710 | 1.640 | 1.660 |
| 18.05.2010 | 1.680 | 1.680 | 1.640 | 1.640 |
| 19.05.2010 | 1.630 | 1.650 | 1.610 | 1.640 |
| 20.05.2010 | 1.630 | 1.660 | 1.620 | 1.620 |
| 21.05.2010 | 1.590 | 1.620 | 1.580 | 1.600 |
| 24.05.2010 | 1.620 | 1.650 | 1.610 | 1.650 |
| 25.05.2010 | 1.640 | 1.640 | 1.620 | 1.630 |
| 26.05.2010 | 1.640 | 1.650 | 1.630 | 1.640 |
| 27.05.2010 | 1.630 | 1.670 | 1.620 | 1.660 |
| 28.05.2010 | 1.690 | 1.690 | 1.650 | 1.660 |
| 31.05.2010 | 1.650 | 1.670 | 1.640 | 1.640 |
| 01.06.2010 | 1.640 | 1.670 | 1.640 | 1.650 |
| 02.06.2010 | 1.640 | 1.670 | 1.640 | 1.640 |
| 03.06.2010 | 1.670 | 1.680 | 1.660 | 1.670 |
| 04.06.2010 | 1.670 | 1.680 | 1.660 | 1.670 |
| 07.06.2010 | 1.640 | 1.650 | 1.600 | 1.610 |
| 08.06.2010 | 1.600 | 1.610 | 1.590 | 1.590 |
| 09.06.2010 | 1.580 | 1.590 | 1.570 | 1.570 |
| 10.06.2010 | 1.570 | 1.580 | 1.560 | 1.570 |
| 11.06.2010 | 1.610 | 1.620 | 1.580 | 1.580 |
| 14.06.2010 | 1.590 | 1.590 | 1.570 | 1.590 |
| 15.06.2010 | 1.590 | 1.590 | 1.560 | 1.560 |
| 16.06.2010 | 1.560 | 1.570 | 1.550 | 1.550 |
| 17.06.2010 | 1.550 | 1.560 | 1.550 | 1.550 |
| 18.06.2010 | 1.550 | 1.550 | 1.530 | 1.540 |
| 21.06.2010 | 1.550 | 1.560 | 1.540 | 1.560 |
| 22.06.2010 | 1.560 | 1.580 | 1.540 | 1.560 |
| 23.06.2010 | 1.560 | 1.580 | 1.550 | 1.570 |
| 24.06.2010 | 1.580 | 1.590 | 1.550 | 1.550 |
| 25.06.2010 | 1.550 | 1.560 | 1.510 | 1.530 |
| 28.06.2010 | 1.520 | 1.520 | 1.480 | 1.490 |
| 29.06.2010 | 1.480 | 1.500 | 1.470 | 1.470 |
| 30.06.2010 | 1.460 | 1.470 | 1.450 | 1.470 |
| 01.07.2010 | 1.460 | 1.470 | 1.430 | 1.450 |
| 02.07.2010 | 1.430 | 1.450 | 1.430 | 1.440 |
| 05.07.2010 | 1.440 | 1.450 | 1.380 | 1.400 |
| 06.07.2010 | 1.390 | 1.430 | 1.360 | 1.430 |
| 07.07.2010 | 1.430 | 1.450 | 1.410 | 1.410 |
| 08.07.2010 | 1.440 | 1.450 | 1.410 | 1.410 |
| 09.07.2010 | 1.410 | 1.420 | 1.380 | 1.420 |
| 12.07.2010 | 1.420 | 1.440 | 1.380 | 1.380 |
| 13.07.2010 | 1.390 | 1.400 | 1.350 | 1.350 |
| 14.07.2010 | 1.370 | 1.410 | 1.360 | 1.390 |
| 15.07.2010 | 1.400 | 1.400 | 1.380 | 1.400 |
| 16.07.2010 | 1.390 | 1.390 | 1.360 | 1.380 |
| 20.07.2010 | 1.350 | 1.360 | 1.330 | 1.340 |
| 21.07.2010 | 1.350 | 1.360 | 1.310 | 1.330 |
| 22.07.2010 | 1.310 | 1.350 | 1.310 | 1.340 |
| 23.07.2010 | 1.350 | 1.370 | 1.330 | 1.360 |
| 26.07.2010 | 1.380 | 1.380 | 1.360 | 1.360 |
| 27.07.2010 | 1.380 | 1.390 | 1.370 | 1.390 |
| 28.07.2010 | 1.400 | 1.440 | 1.400 | 1.430 |
| 29.07.2010 | 1.430 | 1.440 | 1.420 | 1.430 |
| 30.07.2010 | 1.420 | 1.430 | 1.380 | 1.410 |
| 02.08.2010 | 1.390 | 1.410 | 1.380 | 1.400 |
| 03.08.2010 | 1.420 | 1.450 | 1.410 | 1.420 |
| 04.08.2010 | 1.420 | 1.430 | 1.410 | 1.420 |
| 05.08.2010 | 1.420 | 1.430 | 1.400 | 1.420 |
| 06.08.2010 | 1.420 | 1.420 | 1.410 | 1.420 |
| 09.08.2010 | 1.410 | 1.410 | 1.400 | 1.400 |
| 10.08.2010 | 1.410 | 1.420 | 1.400 | 1.410 |
| 11.08.2010 | 1.400 | 1.410 | 1.370 | 1.370 |
| 12.08.2010 | 1.340 | 1.350 | 1.330 | 1.350 |
| 13.08.2010 | 1.340 | 1.360 | 1.340 | 1.340 |
| 16.08.2010 | 1.330 | 1.340 | 1.320 | 1.340 |
| 17.08.2010 | 1.330 | 1.340 | 1.320 | 1.340 |
| 18.08.2010 | 1.350 | 1.370 | 1.340 | 1.360 |
| 19.08.2010 | 1.360 | 1.380 | 1.350 | 1.370 |
| 20.08.2010 | 1.360 | 1.380 | 1.350 | 1.350 |
| 23.08.2010 | 1.350 | 1.370 | 1.340 | 1.370 |
| 24.08.2010 | 1.350 | 1.360 | 1.340 | 1.350 |
| 25.08.2010 | 1.330 | 1.340 | 1.320 | 1.320 |
| 26.08.2010 | 1.330 | 1.340 | 1.320 | 1.330 |
| 27.08.2010 | 1.320 | 1.340 | 1.310 | 1.340 |
| 30.08.2010 | 1.350 | 1.360 | 1.320 | 1.320 |
| 31.08.2010 | 1.300 | 1.310 | 1.290 | 1.290 |
| 01.09.2010 | 1.290 | 1.300 | 1.290 | 1.300 |
| 02.09.2010 | 1.310 | 1.320 | 1.300 | 1.310 |
| 03.09.2010 | 1.310 | 1.320 | 1.300 | 1.310 |
| 06.09.2010 | 1.320 | 1.320 | 1.310 | 1.320 |
| 07.09.2010 | 1.320 | 1.340 | 1.320 | 1.330 |
| 08.09.2010 | 1.320 | 1.320 | 1.300 | 1.300 |
| 09.09.2010 | 1.310 | 1.310 | 1.300 | 1.310 |
| 10.09.2010 | 1.310 | 1.320 | 1.300 | 1.300 |
| 13.09.2010 | 1.320 | 1.330 | 1.310 | 1.320 |
| 14.09.2010 | 1.310 | 1.340 | 1.310 | 1.310 |
| 15.09.2010 | 1.310 | 1.340 | 1.300 | 1.320 |
| 16.09.2010 | 1.320 | 1.330 | 1.300 | 1.300 |
| 17.09.2010 | 1.310 | 1.310 | 1.300 | 1.310 |
| 21.09.2010 | 1.320 | 1.330 | 1.310 | 1.310 |
| 22.09.2010 | 1.300 | 1.300 | 1.280 | 1.300 |
| 24.09.2010 | 1.280 | 1.290 | 1.260 | 1.260 |
| 27.09.2010 | 1.270 | 1.270 | 1.210 | 1.220 |
| 28.09.2010 | 1.220 | 1.250 | 1.220 | 1.240 |
| 29.09.2010 | 1.240 | 1.240 | 1.210 | 1.240 |
| 30.09.2010 | 1.240 | 1.240 | 1.210 | 1.220 |
| 01.10.2010 | 1.210 | 1.220 | 1.180 | 1.190 |
| 04.10.2010 | 1.180 | 1.190 | 1.100 | 1.120 |
| 05.10.2010 | 1.110 | 1.170 | 1.100 | 1.160 |
| 06.10.2010 | 1.190 | 1.270 | 1.160 | 1.260 |
| 07.10.2010 | 1.280 | 1.300 | 1.260 | 1.270 |
| 08.10.2010 | 1.270 | 1.290 | 1.260 | 1.270 |
| 12.10.2010 | 1.260 | 1.280 | 1.240 | 1.250 |
| 13.10.2010 | 1.240 | 1.250 | 1.180 | 1.200 |
| 14.10.2010 | 1.200 | 1.250 | 1.190 | 1.220 |
| 15.10.2010 | 1.190 | 1.200 | 1.150 | 1.160 |
| 18.10.2010 | 1.160 | 1.180 | 1.150 | 1.170 |
| 19.10.2010 | 1.180 | 1.200 | 1.180 | 1.200 |
| 20.10.2010 | 1.190 | 1.210 | 1.170 | 1.200 |
| 21.10.2010 | 1.190 | 1.200 | 1.170 | 1.190 |
| 22.10.2010 | 1.190 | 1.220 | 1.190 | 1.200 |
| 25.10.2010 | 1.210 | 1.220 | 1.200 | 1.210 |
| 26.10.2010 | 1.210 | 1.220 | 1.190 | 1.190 |
| 27.10.2010 | 1.190 | 1.200 | 1.160 | 1.180 |
| 28.10.2010 | 1.170 | 1.190 | 1.150 | 1.170 |
| 29.10.2010 | 1.170 | 1.180 | 1.130 | 1.170 |
| 01.11.2010 | 1.160 | 1.180 | 1.150 | 1.160 |
| 02.11.2010 | 1.150 | 1.160 | 1.140 | 1.160 |
| 04.11.2010 | 1.170 | 1.180 | 1.160 | 1.170 |
| 05.11.2010 | 1.190 | 1.210 | 1.180 | 1.190 |
| 08.11.2010 | 1.200 | 1.210 | 1.170 | 1.190 |
| 09.11.2010 | 1.190 | 1.200 | 1.170 | 1.180 |
| 10.11.2010 | 1.210 | 1.280 | 1.200 | 1.270 |
| 11.11.2010 | 1.290 | 1.310 | 1.280 | 1.300 |
| 12.11.2010 | 1.270 | 1.290 | 1.260 | 1.270 |
| 15.11.2010 | 1.310 | 1.310 | 1.260 | 1.270 |
| 16.11.2010 | 1.280 | 1.290 | 1.260 | 1.260 |
| 17.11.2010 | 1.250 | 1.290 | 1.240 | 1.290 |
| 18.11.2010 | 1.300 | 1.360 | 1.290 | 1.340 |
| 19.11.2010 | 1.370 | 1.370 | 1.350 | 1.360 |
| 22.11.2010 | 1.370 | 1.390 | 1.360 | 1.380 |
| 24.11.2010 | 1.330 | 1.370 | 1.330 | 1.360 |
| 25.11.2010 | 1.360 | 1.370 | 1.330 | 1.350 |
| 26.11.2010 | 1.350 | 1.360 | 1.330 | 1.340 |
| 29.11.2010 | 1.340 | 1.360 | 1.330 | 1.350 |
| 30.11.2010 | 1.350 | 1.360 | 1.320 | 1.330 |
| 01.12.2010 | 1.330 | 1.340 | 1.320 | 1.330 |
| 02.12.2010 | 1.360 | 1.360 | 1.340 | 1.350 |
| 03.12.2010 | 1.360 | 1.370 | 1.350 | 1.350 |
| 06.12.2010 | 1.350 | 1.360 | 1.340 | 1.360 |
| 07.12.2010 | 1.360 | 1.360 | 1.350 | 1.360 |
| 08.12.2010 | 1.360 | 1.370 | 1.350 | 1.370 |
| 09.12.2010 | 1.380 | 1.420 | 1.370 | 1.410 |
| 10.12.2010 | 1.410 | 1.420 | 1.390 | 1.400 |
| 13.12.2010 | 1.400 | 1.430 | 1.390 | 1.430 |
| 14.12.2010 | 1.430 | 1.460 | 1.420 | 1.440 |
| 15.12.2010 | 1.460 | 1.470 | 1.450 | 1.460 |
| 16.12.2010 | 1.460 | 1.510 | 1.450 | 1.500 |
| 17.12.2010 | 1.510 | 1.540 | 1.510 | 1.530 |
| 20.12.2010 | 1.530 | 1.540 | 1.490 | 1.500 |
| 21.12.2010 | 1.500 | 1.530 | 1.490 | 1.510 |
| 22.12.2010 | 1.510 | 1.550 | 1.500 | 1.530 |
| 24.12.2010 | 1.520 | 1.530 | 1.510 | 1.520 |
| 27.12.2010 | 1.520 | 1.540 | 1.520 | 1.530 |
| 28.12.2010 | 1.540 | 1.560 | 1.540 | 1.550 |
| 29.12.2010 | 1.560 | 1.580 | 1.550 | 1.570 |
| 30.12.2010 | 1.580 | 1.580 | 1.530 | 1.530 |