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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.659,2199
KAPANIŞ 1.659,9834
En Düşük
DÜŞÜK 1.501
En Yüksek
YÜKSEK 1.802
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 1.666 | 1.709 | 1.665 | 1.706 |
| 07.01.2019 | 1.740 | 1.741 | 1.710 | 1.719 |
| 08.01.2019 | 1.725 | 1.748 | 1.724 | 1.724 |
| 09.01.2019 | 1.740 | 1.743 | 1.727 | 1.737 |
| 10.01.2019 | 1.731 | 1.743 | 1.726 | 1.733 |
| 11.01.2019 | 1.738 | 1.745 | 1.728 | 1.741 |
| 15.01.2019 | 1.750 | 1.764 | 1.747 | 1.749 |
| 16.01.2019 | 1.750 | 1.751 | 1.734 | 1.750 |
| 17.01.2019 | 1.760 | 1.771 | 1.747 | 1.753 |
| 18.01.2019 | 1.762 | 1.771 | 1.758 | 1.762 |
| 21.01.2019 | 1.779 | 1.784 | 1.772 | 1.775 |
| 22.01.2019 | 1.780 | 1.780 | 1.761 | 1.769 |
| 23.01.2019 | 1.765 | 1.780 | 1.761 | 1.763 |
| 24.01.2019 | 1.767 | 1.785 | 1.763 | 1.785 |
| 25.01.2019 | 1.779 | 1.794 | 1.779 | 1.791 |
| 28.01.2019 | 1.789 | 1.792 | 1.780 | 1.784 |
| 29.01.2019 | 1.785 | 1.791 | 1.775 | 1.788 |
| 30.01.2019 | 1.785 | 1.789 | 1.776 | 1.779 |
| 31.01.2019 | 1.793 | 1.802 | 1.790 | 1.794 |
| 01.02.2019 | 1.760 | 1.769 | 1.721 | 1.729 |
| 04.02.2019 | 1.750 | 1.759 | 1.742 | 1.748 |
| 05.02.2019 | 1.742 | 1.750 | 1.739 | 1.743 |
| 06.02.2019 | 1.752 | 1.758 | 1.748 | 1.749 |
| 07.02.2019 | 1.743 | 1.744 | 1.729 | 1.734 |
| 08.02.2019 | 1.721 | 1.723 | 1.710 | 1.710 |
| 12.02.2019 | 1.718 | 1.742 | 1.715 | 1.734 |
| 13.02.2019 | 1.745 | 1.752 | 1.739 | 1.751 |
| 14.02.2019 | 1.741 | 1.751 | 1.732 | 1.747 |
| 15.02.2019 | 1.736 | 1.737 | 1.722 | 1.733 |
| 18.02.2019 | 1.758 | 1.764 | 1.750 | 1.751 |
| 19.02.2019 | 1.751 | 1.766 | 1.749 | 1.760 |
| 20.02.2019 | 1.753 | 1.764 | 1.753 | 1.762 |
| 21.02.2019 | 1.764 | 1.766 | 1.746 | 1.755 |
| 22.02.2019 | 1.746 | 1.754 | 1.741 | 1.753 |
| 25.02.2019 | 1.760 | 1.761 | 1.752 | 1.755 |
| 26.02.2019 | 1.752 | 1.756 | 1.742 | 1.751 |
| 27.02.2019 | 1.755 | 1.760 | 1.749 | 1.754 |
| 28.02.2019 | 1.755 | 1.761 | 1.750 | 1.752 |
| 01.03.2019 | 1.762 | 1.765 | 1.754 | 1.755 |
| 04.03.2019 | 1.768 | 1.772 | 1.759 | 1.761 |
| 05.03.2019 | 1.750 | 1.760 | 1.747 | 1.759 |
| 06.03.2019 | 1.754 | 1.755 | 1.747 | 1.752 |
| 07.03.2019 | 1.724 | 1.727 | 1.715 | 1.725 |
| 08.03.2019 | 1.707 | 1.713 | 1.695 | 1.701 |
| 11.03.2019 | 1.695 | 1.711 | 1.691 | 1.702 |
| 12.03.2019 | 1.708 | 1.728 | 1.707 | 1.719 |
| 13.03.2019 | 1.708 | 1.720 | 1.705 | 1.719 |
| 14.03.2019 | 1.725 | 1.732 | 1.711 | 1.711 |
| 15.03.2019 | 1.712 | 1.733 | 1.712 | 1.725 |
| 18.03.2019 | 1.730 | 1.737 | 1.727 | 1.736 |
| 19.03.2019 | 1.730 | 1.747 | 1.728 | 1.742 |
| 20.03.2019 | 1.750 | 1.757 | 1.746 | 1.755 |
| 22.03.2019 | 1.745 | 1.757 | 1.733 | 1.755 |
| 25.03.2019 | 1.730 | 1.740 | 1.723 | 1.736 |
| 26.03.2019 | 1.737 | 1.750 | 1.728 | 1.747 |
| 27.03.2019 | 1.706 | 1.720 | 1.705 | 1.714 |
| 28.03.2019 | 1.710 | 1.713 | 1.699 | 1.711 |
| 29.03.2019 | 1.720 | 1.725 | 1.712 | 1.713 |
| 01.04.2019 | 1.730 | 1.750 | 1.727 | 1.733 |
| 02.04.2019 | 1.755 | 1.757 | 1.740 | 1.741 |
| 03.04.2019 | 1.740 | 1.754 | 1.737 | 1.749 |
| 04.04.2019 | 1.747 | 1.754 | 1.744 | 1.748 |
| 05.04.2019 | 1.744 | 1.752 | 1.741 | 1.748 |
| 08.04.2019 | 1.746 | 1.748 | 1.734 | 1.741 |
| 09.04.2019 | 1.734 | 1.738 | 1.725 | 1.736 |
| 10.04.2019 | 1.723 | 1.726 | 1.714 | 1.726 |
| 11.04.2019 | 1.716 | 1.719 | 1.705 | 1.716 |
| 12.04.2019 | 1.726 | 1.731 | 1.717 | 1.717 |
| 15.04.2019 | 1.738 | 1.744 | 1.728 | 1.736 |
| 16.04.2019 | 1.729 | 1.739 | 1.726 | 1.736 |
| 17.04.2019 | 1.747 | 1.764 | 1.745 | 1.755 |
| 18.04.2019 | 1.759 | 1.775 | 1.752 | 1.756 |
| 19.04.2019 | 1.758 | 1.760 | 1.743 | 1.743 |
| 22.04.2019 | 1.734 | 1.742 | 1.727 | 1.742 |
| 23.04.2019 | 1.745 | 1.749 | 1.740 | 1.741 |
| 24.04.2019 | 1.740 | 1.742 | 1.722 | 1.728 |
| 25.04.2019 | 1.730 | 1.740 | 1.720 | 1.730 |
| 26.04.2019 | 1.721 | 1.739 | 1.719 | 1.735 |
| 07.05.2019 | 1.744 | 1.746 | 1.714 | 1.725 |
| 08.05.2019 | 1.710 | 1.711 | 1.694 | 1.704 |
| 09.05.2019 | 1.692 | 1.694 | 1.668 | 1.675 |
| 10.05.2019 | 1.675 | 1.683 | 1.661 | 1.673 |
| 13.05.2019 | 1.655 | 1.658 | 1.643 | 1.656 |
| 14.05.2019 | 1.625 | 1.652 | 1.623 | 1.652 |
| 15.05.2019 | 1.649 | 1.649 | 1.636 | 1.644 |
| 16.05.2019 | 1.635 | 1.636 | 1.612 | 1.619 |
| 17.05.2019 | 1.627 | 1.627 | 1.609 | 1.610 |
| 20.05.2019 | 1.605 | 1.612 | 1.566 | 1.588 |
| 21.05.2019 | 1.580 | 1.581 | 1.563 | 1.580 |
| 22.05.2019 | 1.592 | 1.594 | 1.575 | 1.576 |
| 23.05.2019 | 1.572 | 1.578 | 1.558 | 1.568 |
| 24.05.2019 | 1.558 | 1.574 | 1.556 | 1.570 |
| 27.05.2019 | 1.568 | 1.577 | 1.565 | 1.569 |
| 28.05.2019 | 1.568 | 1.578 | 1.563 | 1.573 |
| 29.05.2019 | 1.560 | 1.561 | 1.552 | 1.553 |
| 30.05.2019 | 1.550 | 1.559 | 1.545 | 1.559 |
| 31.05.2019 | 1.550 | 1.553 | 1.535 | 1.537 |
| 03.06.2019 | 1.511 | 1.519 | 1.504 | 1.516 |
| 04.06.2019 | 1.510 | 1.511 | 1.501 | 1.507 |
| 05.06.2019 | 1.530 | 1.542 | 1.522 | 1.531 |
| 06.06.2019 | 1.529 | 1.535 | 1.524 | 1.527 |
| 07.06.2019 | 1.528 | 1.530 | 1.520 | 1.526 |
| 10.06.2019 | 1.528 | 1.531 | 1.518 | 1.528 |
| 11.06.2019 | 1.534 | 1.545 | 1.532 | 1.544 |
| 12.06.2019 | 1.533 | 1.534 | 1.525 | 1.527 |
| 13.06.2019 | 1.520 | 1.523 | 1.509 | 1.523 |
| 14.06.2019 | 1.520 | 1.524 | 1.511 | 1.521 |
| 17.06.2019 | 1.520 | 1.521 | 1.513 | 1.514 |
| 18.06.2019 | 1.520 | 1.523 | 1.510 | 1.518 |
| 19.06.2019 | 1.530 | 1.535 | 1.527 | 1.530 |
| 20.06.2019 | 1.531 | 1.547 | 1.531 | 1.541 |
| 21.06.2019 | 1.540 | 1.545 | 1.530 | 1.544 |
| 24.06.2019 | 1.540 | 1.551 | 1.535 | 1.546 |
| 25.06.2019 | 1.541 | 1.550 | 1.534 | 1.538 |
| 26.06.2019 | 1.536 | 1.549 | 1.533 | 1.543 |
| 27.06.2019 | 1.545 | 1.564 | 1.544 | 1.563 |
| 28.06.2019 | 1.560 | 1.565 | 1.551 | 1.561 |
| 01.07.2019 | 1.581 | 1.585 | 1.572 | 1.577 |
| 02.07.2019 | 1.578 | 1.583 | 1.574 | 1.576 |
| 03.07.2019 | 1.570 | 1.572 | 1.555 | 1.571 |
| 04.07.2019 | 1.570 | 1.577 | 1.564 | 1.575 |
| 05.07.2019 | 1.580 | 1.588 | 1.578 | 1.578 |
| 08.07.2019 | 1.588 | 1.597 | 1.583 | 1.587 |
| 09.07.2019 | 1.596 | 1.602 | 1.588 | 1.593 |
| 10.07.2019 | 1.595 | 1.596 | 1.581 | 1.585 |
| 11.07.2019 | 1.580 | 1.589 | 1.575 | 1.588 |
| 12.07.2019 | 1.593 | 1.595 | 1.584 | 1.591 |
| 16.07.2019 | 1.589 | 1.591 | 1.583 | 1.586 |
| 17.07.2019 | 1.584 | 1.589 | 1.576 | 1.580 |
| 18.07.2019 | 1.573 | 1.573 | 1.557 | 1.559 |
| 19.07.2019 | 1.566 | 1.583 | 1.559 | 1.573 |
| 22.07.2019 | 1.576 | 1.586 | 1.574 | 1.585 |
| 23.07.2019 | 1.578 | 1.585 | 1.568 | 1.580 |
| 24.07.2019 | 1.590 | 1.591 | 1.577 | 1.580 |
| 25.07.2019 | 1.585 | 1.586 | 1.577 | 1.580 |
| 26.07.2019 | 1.571 | 1.574 | 1.565 | 1.574 |
| 29.07.2019 | 1.575 | 1.576 | 1.566 | 1.571 |
| 30.07.2019 | 1.568 | 1.572 | 1.562 | 1.570 |
| 31.07.2019 | 1.556 | 1.557 | 1.544 | 1.544 |
| 01.08.2019 | 1.556 | 1.594 | 1.555 | 1.590 |
| 02.08.2019 | 1.562 | 1.567 | 1.555 | 1.562 |
| 05.08.2019 | 1.556 | 1.562 | 1.549 | 1.559 |
| 06.08.2019 | 1.530 | 1.554 | 1.527 | 1.554 |
| 07.08.2019 | 1.557 | 1.572 | 1.549 | 1.555 |
| 08.08.2019 | 1.553 | 1.555 | 1.548 | 1.551 |
| 09.08.2019 | 1.553 | 1.555 | 1.548 | 1.554 |
| 13.08.2019 | 1.546 | 1.550 | 1.528 | 1.536 |
| 14.08.2019 | 1.543 | 1.545 | 1.537 | 1.541 |
| 15.08.2019 | 1.521 | 1.535 | 1.516 | 1.533 |
| 16.08.2019 | 1.530 | 1.541 | 1.524 | 1.538 |
| 19.08.2019 | 1.545 | 1.555 | 1.543 | 1.552 |
| 20.08.2019 | 1.560 | 1.565 | 1.557 | 1.560 |
| 21.08.2019 | 1.543 | 1.548 | 1.539 | 1.543 |
| 22.08.2019 | 1.545 | 1.547 | 1.536 | 1.543 |
| 23.08.2019 | 1.542 | 1.556 | 1.541 | 1.549 |
| 26.08.2019 | 1.523 | 1.535 | 1.514 | 1.529 |
| 27.08.2019 | 1.541 | 1.544 | 1.526 | 1.529 |
| 28.08.2019 | 1.523 | 1.531 | 1.522 | 1.528 |
| 29.08.2019 | 1.525 | 1.528 | 1.522 | 1.527 |
| 30.08.2019 | 1.537 | 1.550 | 1.535 | 1.547 |
| 02.09.2019 | 1.535 | 1.556 | 1.533 | 1.552 |
| 03.09.2019 | 1.547 | 1.557 | 1.547 | 1.551 |
| 04.09.2019 | 1.546 | 1.555 | 1.541 | 1.551 |
| 05.09.2019 | 1.564 | 1.584 | 1.564 | 1.574 |
| 06.09.2019 | 1.586 | 1.594 | 1.582 | 1.584 |
| 09.09.2019 | 1.584 | 1.595 | 1.584 | 1.590 |
| 10.09.2019 | 1.610 | 1.644 | 1.602 | 1.642 |
| 11.09.2019 | 1.674 | 1.684 | 1.664 | 1.674 |
| 12.09.2019 | 1.682 | 1.685 | 1.663 | 1.679 |
| 13.09.2019 | 1.680 | 1.681 | 1.665 | 1.680 |
| 17.09.2019 | 1.674 | 1.697 | 1.673 | 1.689 |
| 18.09.2019 | 1.683 | 1.685 | 1.670 | 1.681 |
| 19.09.2019 | 1.695 | 1.703 | 1.681 | 1.685 |
| 20.09.2019 | 1.689 | 1.705 | 1.688 | 1.701 |
| 24.09.2019 | 1.702 | 1.710 | 1.701 | 1.705 |
| 25.09.2019 | 1.695 | 1.706 | 1.689 | 1.703 |
| 26.09.2019 | 1.710 | 1.714 | 1.701 | 1.706 |
| 27.09.2019 | 1.672 | 1.676 | 1.653 | 1.669 |
| 30.09.2019 | 1.660 | 1.663 | 1.648 | 1.656 |
| 01.10.2019 | 1.659 | 1.672 | 1.659 | 1.665 |
| 02.10.2019 | 1.647 | 1.666 | 1.642 | 1.665 |
| 03.10.2019 | 1.636 | 1.647 | 1.623 | 1.642 |
| 04.10.2019 | 1.631 | 1.632 | 1.624 | 1.632 |
| 07.10.2019 | 1.630 | 1.635 | 1.612 | 1.619 |
| 08.10.2019 | 1.626 | 1.635 | 1.625 | 1.629 |
| 09.10.2019 | 1.614 | 1.619 | 1.611 | 1.615 |
| 10.10.2019 | 1.608 | 1.611 | 1.591 | 1.607 |
| 11.10.2019 | 1.620 | 1.627 | 1.617 | 1.621 |
| 15.10.2019 | 1.638 | 1.648 | 1.637 | 1.644 |
| 16.10.2019 | 1.665 | 1.680 | 1.660 | 1.665 |
| 17.10.2019 | 1.666 | 1.669 | 1.646 | 1.646 |
| 18.10.2019 | 1.654 | 1.657 | 1.641 | 1.646 |
| 21.10.2019 | 1.651 | 1.659 | 1.650 | 1.653 |
| 23.10.2019 | 1.651 | 1.667 | 1.646 | 1.666 |
| 24.10.2019 | 1.673 | 1.675 | 1.664 | 1.664 |
| 25.10.2019 | 1.656 | 1.669 | 1.655 | 1.669 |
| 28.10.2019 | 1.671 | 1.680 | 1.670 | 1.673 |
| 29.10.2019 | 1.683 | 1.702 | 1.681 | 1.699 |
| 30.10.2019 | 1.686 | 1.707 | 1.685 | 1.705 |
| 31.10.2019 | 1.694 | 1.699 | 1.679 | 1.688 |
| 01.11.2019 | 1.675 | 1.693 | 1.674 | 1.692 |
| 05.11.2019 | 1.708 | 1.714 | 1.697 | 1.708 |
| 06.11.2019 | 1.721 | 1.731 | 1.712 | 1.716 |
| 07.11.2019 | 1.709 | 1.713 | 1.699 | 1.710 |
| 08.11.2019 | 1.727 | 1.730 | 1.713 | 1.720 |
| 11.11.2019 | 1.724 | 1.727 | 1.716 | 1.720 |
| 12.11.2019 | 1.722 | 1.723 | 1.710 | 1.722 |
| 13.11.2019 | 1.717 | 1.720 | 1.710 | 1.716 |
| 14.11.2019 | 1.711 | 1.716 | 1.700 | 1.702 |
| 15.11.2019 | 1.691 | 1.713 | 1.682 | 1.708 |
| 18.11.2019 | 1.695 | 1.710 | 1.694 | 1.707 |
| 19.11.2019 | 1.703 | 1.709 | 1.696 | 1.701 |
| 20.11.2019 | 1.694 | 1.700 | 1.683 | 1.688 |
| 21.11.2019 | 1.685 | 1.696 | 1.670 | 1.688 |
| 22.11.2019 | 1.689 | 1.697 | 1.688 | 1.688 |
| 25.11.2019 | 1.698 | 1.703 | 1.694 | 1.697 |
| 26.11.2019 | 1.700 | 1.711 | 1.700 | 1.702 |
| 27.11.2019 | 1.702 | 1.703 | 1.695 | 1.699 |
| 28.11.2019 | 1.698 | 1.702 | 1.692 | 1.697 |
| 29.11.2019 | 1.699 | 1.700 | 1.691 | 1.692 |
| 02.12.2019 | 1.697 | 1.702 | 1.694 | 1.697 |
| 03.12.2019 | 1.684 | 1.691 | 1.681 | 1.688 |
| 04.12.2019 | 1.680 | 1.690 | 1.674 | 1.690 |
| 05.12.2019 | 1.698 | 1.703 | 1.690 | 1.701 |
| 06.12.2019 | 1.707 | 1.712 | 1.700 | 1.706 |
| 09.12.2019 | 1.713 | 1.714 | 1.706 | 1.710 |
| 10.12.2019 | 1.712 | 1.714 | 1.704 | 1.709 |
| 11.12.2019 | 1.700 | 1.700 | 1.680 | 1.682 |
| 12.12.2019 | 1.683 | 1.683 | 1.668 | 1.673 |
| 13.12.2019 | 1.692 | 1.710 | 1.690 | 1.707 |
| 16.12.2019 | 1.699 | 1.705 | 1.695 | 1.702 |
| 17.12.2019 | 1.710 | 1.715 | 1.703 | 1.710 |
| 18.12.2019 | 1.710 | 1.716 | 1.705 | 1.707 |
| 19.12.2019 | 1.704 | 1.708 | 1.697 | 1.702 |
| 20.12.2019 | 1.700 | 1.700 | 1.691 | 1.692 |
| 23.12.2019 | 1.690 | 1.691 | 1.683 | 1.687 |
| 24.12.2019 | 1.688 | 1.690 | 1.678 | 1.680 |
| 25.12.2019 | 1.677 | 1.682 | 1.673 | 1.674 |
| 26.12.2019 | 1.674 | 1.683 | 1.674 | 1.678 |
| 27.12.2019 | 1.684 | 1.695 | 1.683 | 1.690 |
| 30.12.2019 | 1.682 | 1.689 | 1.677 | 1.683 |