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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.948,3347
KAPANIŞ 1.946,5592
En Düşük
DÜŞÜK 1.611
En Yüksek
YÜKSEK 2.207
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 2.077 | 2.095 | 2.071 | 2.095 |
| 05.01.2018 | 2.108 | 2.127 | 2.108 | 2.121 |
| 09.01.2018 | 2.150 | 2.151 | 2.122 | 2.128 |
| 10.01.2018 | 2.146 | 2.157 | 2.139 | 2.150 |
| 11.01.2018 | 2.157 | 2.170 | 2.150 | 2.160 |
| 12.01.2018 | 2.170 | 2.185 | 2.165 | 2.171 |
| 15.01.2018 | 2.190 | 2.206 | 2.183 | 2.189 |
| 16.01.2018 | 2.190 | 2.207 | 2.185 | 2.203 |
| 17.01.2018 | 2.191 | 2.191 | 2.171 | 2.181 |
| 18.01.2018 | 2.199 | 2.199 | 2.140 | 2.141 |
| 19.01.2018 | 2.157 | 2.164 | 2.145 | 2.157 |
| 22.01.2018 | 2.152 | 2.156 | 2.137 | 2.149 |
| 23.01.2018 | 2.160 | 2.174 | 2.153 | 2.173 |
| 24.01.2018 | 2.157 | 2.159 | 2.136 | 2.143 |
| 25.01.2018 | 2.120 | 2.132 | 2.104 | 2.115 |
| 26.01.2018 | 2.124 | 2.126 | 2.100 | 2.100 |
| 29.01.2018 | 2.100 | 2.115 | 2.093 | 2.102 |
| 30.01.2018 | 2.105 | 2.109 | 2.080 | 2.090 |
| 31.01.2018 | 2.078 | 2.090 | 2.052 | 2.053 |
| 01.02.2018 | 2.082 | 2.115 | 2.068 | 2.098 |
| 02.02.2018 | 2.101 | 2.107 | 2.068 | 2.076 |
| 05.02.2018 | 2.050 | 2.057 | 2.033 | 2.049 |
| 06.02.2018 | 1.990 | 2.005 | 1.960 | 2.001 |
| 07.02.2018 | 2.043 | 2.049 | 1.997 | 1.997 |
| 08.02.2018 | 2.009 | 2.026 | 2.000 | 2.012 |
| 09.02.2018 | 1.967 | 1.982 | 1.954 | 1.977 |
| 13.02.2018 | 1.997 | 1.998 | 1.952 | 1.959 |
| 14.02.2018 | 1.968 | 1.972 | 1.938 | 1.941 |
| 15.02.2018 | 1.971 | 1.981 | 1.962 | 1.963 |
| 16.02.2018 | 1.973 | 1.995 | 1.971 | 1.984 |
| 19.02.2018 | 2.003 | 2.031 | 1.999 | 2.028 |
| 20.02.2018 | 2.016 | 2.021 | 2.000 | 2.016 |
| 21.02.2018 | 2.014 | 2.015 | 1.991 | 1.994 |
| 22.02.2018 | 1.981 | 1.987 | 1.972 | 1.984 |
| 23.02.2018 | 1.985 | 2.004 | 1.977 | 1.997 |
| 26.02.2018 | 2.015 | 2.025 | 2.005 | 2.012 |
| 27.02.2018 | 2.027 | 2.028 | 2.017 | 2.022 |
| 28.02.2018 | 2.015 | 2.017 | 1.994 | 1.994 |
| 01.03.2018 | 1.981 | 1.982 | 1.967 | 1.977 |
| 02.03.2018 | 1.958 | 1.965 | 1.952 | 1.962 |
| 05.03.2018 | 1.954 | 1.955 | 1.943 | 1.952 |
| 06.03.2018 | 1.978 | 1.983 | 1.957 | 1.959 |
| 07.03.2018 | 1.953 | 1.968 | 1.942 | 1.942 |
| 08.03.2018 | 1.952 | 1.954 | 1.937 | 1.941 |
| 09.03.2018 | 1.962 | 1.966 | 1.938 | 1.941 |
| 12.03.2018 | 1.966 | 1.982 | 1.962 | 1.978 |
| 13.03.2018 | 1.967 | 1.969 | 1.956 | 1.968 |
| 14.03.2018 | 1.958 | 1.968 | 1.956 | 1.963 |
| 15.03.2018 | 1.955 | 1.957 | 1.943 | 1.949 |
| 16.03.2018 | 1.951 | 1.955 | 1.947 | 1.947 |
| 19.03.2018 | 1.945 | 1.945 | 1.925 | 1.930 |
| 20.03.2018 | 1.925 | 1.939 | 1.921 | 1.935 |
| 22.03.2018 | 1.924 | 1.934 | 1.920 | 1.933 |
| 23.03.2018 | 1.906 | 1.916 | 1.902 | 1.912 |
| 26.03.2018 | 1.900 | 1.910 | 1.892 | 1.910 |
| 27.03.2018 | 1.930 | 1.950 | 1.928 | 1.950 |
| 28.03.2018 | 1.891 | 1.927 | 1.891 | 1.926 |
| 29.03.2018 | 1.937 | 1.940 | 1.900 | 1.915 |
| 30.03.2018 | 1.922 | 1.931 | 1.909 | 1.914 |
| 02.04.2018 | 1.914 | 1.925 | 1.903 | 1.903 |
| 03.04.2018 | 1.890 | 1.900 | 1.881 | 1.899 |
| 04.04.2018 | 1.894 | 1.894 | 1.880 | 1.886 |
| 05.04.2018 | 1.895 | 1.926 | 1.891 | 1.912 |
| 06.04.2018 | 1.906 | 1.914 | 1.900 | 1.906 |
| 09.04.2018 | 1.902 | 1.935 | 1.900 | 1.929 |
| 10.04.2018 | 1.918 | 1.940 | 1.913 | 1.933 |
| 11.04.2018 | 1.940 | 1.949 | 1.936 | 1.939 |
| 12.04.2018 | 1.943 | 1.944 | 1.931 | 1.935 |
| 13.04.2018 | 1.945 | 1.963 | 1.944 | 1.952 |
| 16.04.2018 | 1.949 | 1.954 | 1.939 | 1.948 |
| 17.04.2018 | 1.943 | 1.944 | 1.930 | 1.935 |
| 18.04.2018 | 1.930 | 1.946 | 1.925 | 1.945 |
| 19.04.2018 | 1.949 | 1.970 | 1.946 | 1.950 |
| 20.04.2018 | 1.959 | 1.968 | 1.948 | 1.953 |
| 23.04.2018 | 1.963 | 1.979 | 1.960 | 1.975 |
| 24.04.2018 | 1.985 | 1.994 | 1.977 | 1.991 |
| 25.04.2018 | 1.983 | 1.998 | 1.981 | 1.992 |
| 26.04.2018 | 1.999 | 2.006 | 1.987 | 1.991 |
| 27.04.2018 | 1.991 | 1.991 | 1.972 | 1.984 |
| 01.05.2018 | 1.984 | 1.986 | 1.953 | 1.962 |
| 02.05.2018 | 1.971 | 1.971 | 1.957 | 1.967 |
| 07.05.2018 | 1.972 | 1.973 | 1.960 | 1.970 |
| 08.05.2018 | 1.964 | 1.991 | 1.963 | 1.982 |
| 09.05.2018 | 1.973 | 1.978 | 1.961 | 1.976 |
| 10.05.2018 | 1.988 | 1.990 | 1.978 | 1.981 |
| 11.05.2018 | 1.982 | 1.992 | 1.977 | 1.992 |
| 14.05.2018 | 1.989 | 1.997 | 1.984 | 1.997 |
| 15.05.2018 | 2.002 | 2.027 | 2.002 | 2.013 |
| 16.05.2018 | 1.998 | 2.019 | 1.995 | 2.015 |
| 17.05.2018 | 2.020 | 2.032 | 2.018 | 2.025 |
| 18.05.2018 | 2.028 | 2.033 | 2.017 | 2.029 |
| 21.05.2018 | 2.025 | 2.026 | 2.010 | 2.013 |
| 22.05.2018 | 2.010 | 2.013 | 1.999 | 2.009 |
| 23.05.2018 | 2.001 | 2.008 | 1.988 | 1.996 |
| 24.05.2018 | 1.982 | 1.983 | 1.948 | 1.951 |
| 25.05.2018 | 1.950 | 1.955 | 1.931 | 1.941 |
| 28.05.2018 | 1.943 | 1.944 | 1.931 | 1.943 |
| 29.05.2018 | 1.931 | 1.937 | 1.926 | 1.934 |
| 30.05.2018 | 1.900 | 1.906 | 1.891 | 1.904 |
| 31.05.2018 | 1.910 | 1.913 | 1.897 | 1.897 |
| 01.06.2018 | 1.900 | 1.932 | 1.894 | 1.911 |
| 04.06.2018 | 1.924 | 1.948 | 1.919 | 1.941 |
| 05.06.2018 | 1.943 | 1.943 | 1.918 | 1.928 |
| 06.06.2018 | 1.928 | 1.933 | 1.924 | 1.924 |
| 07.06.2018 | 1.942 | 1.947 | 1.933 | 1.939 |
| 08.06.2018 | 1.923 | 1.938 | 1.923 | 1.929 |
| 11.06.2018 | 1.924 | 1.943 | 1.919 | 1.935 |
| 12.06.2018 | 1.942 | 1.948 | 1.934 | 1.937 |
| 13.06.2018 | 1.936 | 1.952 | 1.934 | 1.941 |
| 14.06.2018 | 1.936 | 1.947 | 1.918 | 1.934 |
| 15.06.2018 | 1.938 | 1.938 | 1.916 | 1.919 |
| 18.06.2018 | 1.919 | 1.919 | 1.901 | 1.910 |
| 19.06.2018 | 1.905 | 1.912 | 1.900 | 1.900 |
| 20.06.2018 | 1.900 | 1.901 | 1.870 | 1.891 |
| 21.06.2018 | 1.893 | 1.893 | 1.867 | 1.869 |
| 22.06.2018 | 1.855 | 1.866 | 1.839 | 1.861 |
| 25.06.2018 | 1.870 | 1.871 | 1.857 | 1.861 |
| 26.06.2018 | 1.859 | 1.882 | 1.852 | 1.871 |
| 27.06.2018 | 1.864 | 1.869 | 1.853 | 1.865 |
| 28.06.2018 | 1.865 | 1.872 | 1.855 | 1.859 |
| 29.06.2018 | 1.865 | 1.872 | 1.856 | 1.865 |
| 02.07.2018 | 1.857 | 1.868 | 1.852 | 1.855 |
| 03.07.2018 | 1.856 | 1.862 | 1.850 | 1.862 |
| 04.07.2018 | 1.856 | 1.877 | 1.855 | 1.864 |
| 05.07.2018 | 1.857 | 1.859 | 1.843 | 1.851 |
| 06.07.2018 | 1.860 | 1.868 | 1.853 | 1.853 |
| 09.07.2018 | 1.860 | 1.887 | 1.858 | 1.881 |
| 10.07.2018 | 1.899 | 1.916 | 1.887 | 1.887 |
| 11.07.2018 | 1.870 | 1.883 | 1.861 | 1.880 |
| 12.07.2018 | 1.896 | 1.898 | 1.878 | 1.880 |
| 13.07.2018 | 1.890 | 1.897 | 1.884 | 1.889 |
| 17.07.2018 | 1.890 | 1.910 | 1.885 | 1.900 |
| 18.07.2018 | 1.910 | 1.912 | 1.900 | 1.901 |
| 19.07.2018 | 1.907 | 1.916 | 1.903 | 1.910 |
| 20.07.2018 | 1.902 | 1.912 | 1.892 | 1.904 |
| 23.07.2018 | 1.960 | 1.975 | 1.949 | 1.956 |
| 24.07.2018 | 1.964 | 1.978 | 1.949 | 1.956 |
| 25.07.2018 | 1.950 | 1.964 | 1.946 | 1.954 |
| 26.07.2018 | 1.967 | 1.967 | 1.957 | 1.960 |
| 27.07.2018 | 1.960 | 1.972 | 1.960 | 1.970 |
| 30.07.2018 | 1.975 | 1.996 | 1.971 | 1.995 |
| 31.07.2018 | 1.997 | 2.012 | 1.933 | 1.946 |
| 01.08.2018 | 1.961 | 2.003 | 1.952 | 1.998 |
| 02.08.2018 | 2.005 | 2.030 | 1.997 | 1.998 |
| 03.08.2018 | 2.008 | 2.010 | 1.974 | 1.975 |
| 06.08.2018 | 1.983 | 1.984 | 1.958 | 1.962 |
| 07.08.2018 | 1.966 | 1.966 | 1.946 | 1.960 |
| 08.08.2018 | 1.968 | 1.985 | 1.963 | 1.972 |
| 09.08.2018 | 1.968 | 1.978 | 1.963 | 1.970 |
| 10.08.2018 | 1.964 | 1.969 | 1.943 | 1.950 |
| 13.08.2018 | 1.930 | 1.933 | 1.911 | 1.925 |
| 14.08.2018 | 1.925 | 1.926 | 1.915 | 1.922 |
| 15.08.2018 | 1.925 | 1.926 | 1.901 | 1.914 |
| 16.08.2018 | 1.901 | 1.926 | 1.895 | 1.915 |
| 17.08.2018 | 1.925 | 1.945 | 1.923 | 1.936 |
| 20.08.2018 | 1.926 | 1.942 | 1.922 | 1.939 |
| 21.08.2018 | 1.933 | 1.942 | 1.927 | 1.933 |
| 22.08.2018 | 1.940 | 1.947 | 1.933 | 1.943 |
| 23.08.2018 | 1.940 | 1.943 | 1.932 | 1.936 |
| 24.08.2018 | 1.944 | 1.953 | 1.941 | 1.946 |
| 27.08.2018 | 1.948 | 1.958 | 1.944 | 1.954 |
| 28.08.2018 | 1.961 | 1.970 | 1.951 | 1.952 |
| 29.08.2018 | 1.958 | 1.974 | 1.955 | 1.970 |
| 30.08.2018 | 1.976 | 1.984 | 1.963 | 1.972 |
| 31.08.2018 | 1.953 | 1.963 | 1.948 | 1.951 |
| 03.09.2018 | 1.950 | 1.956 | 1.941 | 1.946 |
| 04.09.2018 | 1.951 | 1.951 | 1.938 | 1.941 |
| 05.09.2018 | 1.941 | 1.946 | 1.926 | 1.932 |
| 06.09.2018 | 1.935 | 1.941 | 1.928 | 1.929 |
| 07.09.2018 | 1.922 | 1.926 | 1.908 | 1.920 |
| 10.09.2018 | 1.923 | 1.937 | 1.917 | 1.929 |
| 11.09.2018 | 1.927 | 1.930 | 1.920 | 1.927 |
| 12.09.2018 | 1.924 | 1.925 | 1.912 | 1.920 |
| 13.09.2018 | 1.920 | 1.943 | 1.917 | 1.933 |
| 14.09.2018 | 1.944 | 1.954 | 1.940 | 1.949 |
| 18.09.2018 | 1.945 | 1.972 | 1.945 | 1.961 |
| 19.09.2018 | 1.980 | 1.995 | 1.978 | 1.983 |
| 20.09.2018 | 2.000 | 2.015 | 1.997 | 2.008 |
| 21.09.2018 | 2.018 | 2.034 | 2.016 | 2.034 |
| 25.09.2018 | 2.031 | 2.050 | 2.031 | 2.042 |
| 26.09.2018 | 2.003 | 2.016 | 1.976 | 1.992 |
| 27.09.2018 | 1.983 | 2.001 | 1.978 | 1.985 |
| 28.09.2018 | 1.997 | 2.003 | 1.982 | 1.982 |
| 01.10.2018 | 1.980 | 1.982 | 1.972 | 1.977 |
| 02.10.2018 | 1.986 | 1.994 | 1.983 | 1.986 |
| 03.10.2018 | 1.981 | 1.989 | 1.963 | 1.963 |
| 04.10.2018 | 1.983 | 1.995 | 1.980 | 1.988 |
| 05.10.2018 | 1.990 | 2.008 | 1.988 | 1.998 |
| 09.10.2018 | 2.000 | 2.006 | 1.975 | 1.983 |
| 10.10.2018 | 1.993 | 1.996 | 1.984 | 1.991 |
| 11.10.2018 | 1.941 | 1.963 | 1.936 | 1.942 |
| 12.10.2018 | 1.934 | 1.938 | 1.914 | 1.932 |
| 15.10.2018 | 1.922 | 1.924 | 1.895 | 1.901 |
| 16.10.2018 | 1.908 | 1.922 | 1.905 | 1.915 |
| 17.10.2018 | 1.939 | 1.941 | 1.925 | 1.932 |
| 18.10.2018 | 1.938 | 1.945 | 1.930 | 1.934 |
| 19.10.2018 | 1.918 | 1.937 | 1.912 | 1.937 |
| 22.10.2018 | 1.934 | 1.947 | 1.930 | 1.942 |
| 23.10.2018 | 1.935 | 1.941 | 1.910 | 1.913 |
| 24.10.2018 | 1.922 | 1.924 | 1.892 | 1.901 |
| 25.10.2018 | 1.874 | 1.886 | 1.862 | 1.879 |
| 26.10.2018 | 1.898 | 1.903 | 1.874 | 1.886 |
| 29.10.2018 | 1.902 | 1.908 | 1.872 | 1.879 |
| 30.10.2018 | 1.886 | 1.910 | 1.884 | 1.905 |
| 31.10.2018 | 1.906 | 1.940 | 1.901 | 1.940 |
| 01.11.2018 | 1.945 | 1.954 | 1.931 | 1.944 |
| 02.11.2018 | 1.947 | 1.953 | 1.923 | 1.947 |
| 05.11.2018 | 1.941 | 1.952 | 1.940 | 1.941 |
| 06.11.2018 | 1.941 | 1.962 | 1.941 | 1.957 |
| 07.11.2018 | 1.955 | 1.967 | 1.928 | 1.935 |
| 08.11.2018 | 1.958 | 1.976 | 1.956 | 1.965 |
| 09.11.2018 | 1.966 | 1.980 | 1.964 | 1.969 |
| 12.11.2018 | 1.960 | 1.970 | 1.957 | 1.966 |
| 13.11.2018 | 1.949 | 1.960 | 1.947 | 1.955 |
| 14.11.2018 | 1.959 | 1.967 | 1.950 | 1.952 |
| 15.11.2018 | 1.944 | 1.946 | 1.905 | 1.918 |
| 16.11.2018 | 1.921 | 1.932 | 1.913 | 1.926 |
| 19.11.2018 | 1.917 | 1.926 | 1.890 | 1.903 |
| 20.11.2018 | 1.894 | 1.910 | 1.890 | 1.899 |
| 21.11.2018 | 1.890 | 1.897 | 1.882 | 1.892 |
| 22.11.2018 | 1.899 | 1.899 | 1.876 | 1.891 |
| 26.11.2018 | 1.875 | 1.877 | 1.856 | 1.869 |
| 27.11.2018 | 1.885 | 1.892 | 1.873 | 1.879 |
| 28.11.2018 | 1.888 | 1.896 | 1.873 | 1.880 |
| 29.11.2018 | 1.890 | 1.898 | 1.882 | 1.882 |
| 30.11.2018 | 1.880 | 1.885 | 1.872 | 1.883 |
| 03.12.2018 | 1.894 | 1.898 | 1.882 | 1.885 |
| 04.12.2018 | 1.873 | 1.876 | 1.854 | 1.859 |
| 05.12.2018 | 1.839 | 1.850 | 1.827 | 1.850 |
| 06.12.2018 | 1.845 | 1.854 | 1.828 | 1.836 |
| 07.12.2018 | 1.846 | 1.846 | 1.824 | 1.835 |
| 10.12.2018 | 1.818 | 1.819 | 1.809 | 1.810 |
| 11.12.2018 | 1.806 | 1.810 | 1.777 | 1.790 |
| 12.12.2018 | 1.806 | 1.821 | 1.799 | 1.811 |
| 13.12.2018 | 1.820 | 1.821 | 1.805 | 1.809 |
| 14.12.2018 | 1.797 | 1.805 | 1.784 | 1.793 |
| 17.12.2018 | 1.790 | 1.814 | 1.788 | 1.797 |
| 18.12.2018 | 1.790 | 1.792 | 1.777 | 1.781 |
| 19.12.2018 | 1.775 | 1.776 | 1.757 | 1.765 |
| 20.12.2018 | 1.754 | 1.756 | 1.724 | 1.733 |
| 21.12.2018 | 1.733 | 1.734 | 1.700 | 1.708 |
| 25.12.2018 | 1.615 | 1.659 | 1.611 | 1.658 |
| 26.12.2018 | 1.659 | 1.686 | 1.651 | 1.665 |
| 27.12.2018 | 1.735 | 1.736 | 1.705 | 1.708 |
| 28.12.2018 | 1.683 | 1.717 | 1.675 | 1.703 |