^N225
Nikkei 225
09:25:02
71250.06 ¥
0.0000 (%0.00)
Önceki Kapanış: 71053.49
Düşük₺70517.98
Yüksek₺71952.99
^N225: Nikkei 225 Arşiv
1990 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 29.392,6522
KAPANIŞ 29.329,7826
En Düşük
DÜŞÜK 19.781
En Yüksek
YÜKSEK 38.951
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.1990 | 38.922 | 38.951 | 38.705 | 38.713 |
| 05.01.1990 | 38.717 | 38.786 | 38.091 | 38.275 |
| 08.01.1990 | 38.332 | 38.564 | 38.121 | 38.295 |
| 09.01.1990 | 38.281 | 38.297 | 37.730 | 37.951 |
| 10.01.1990 | 37.928 | 37.928 | 37.460 | 37.697 |
| 11.01.1990 | 37.706 | 38.170 | 37.604 | 38.170 |
| 12.01.1990 | 38.130 | 38.130 | 37.517 | 37.517 |
| 16.01.1990 | 37.469 | 37.469 | 36.658 | 36.850 |
| 17.01.1990 | 36.894 | 37.285 | 36.821 | 36.821 |
| 18.01.1990 | 36.834 | 37.003 | 36.521 | 36.729 |
| 19.01.1990 | 36.704 | 36.840 | 36.365 | 36.837 |
| 22.01.1990 | 36.853 | 37.257 | 36.851 | 37.257 |
| 23.01.1990 | 37.213 | 37.379 | 37.018 | 37.378 |
| 24.01.1990 | 37.396 | 37.463 | 36.683 | 36.779 |
| 25.01.1990 | 36.822 | 37.082 | 36.766 | 36.969 |
| 26.01.1990 | 36.978 | 37.088 | 36.846 | 36.874 |
| 29.01.1990 | 36.913 | 37.225 | 36.913 | 37.174 |
| 30.01.1990 | 37.210 | 37.336 | 37.192 | 37.216 |
| 31.01.1990 | 37.201 | 37.208 | 36.957 | 37.189 |
| 01.02.1990 | 37.242 | 37.332 | 37.125 | 37.206 |
| 02.02.1990 | 37.256 | 37.665 | 37.256 | 37.650 |
| 05.02.1990 | 37.677 | 37.732 | 37.583 | 37.631 |
| 06.02.1990 | 37.680 | 37.887 | 37.643 | 37.667 |
| 07.02.1990 | 37.684 | 37.693 | 37.256 | 37.302 |
| 08.02.1990 | 37.346 | 37.516 | 37.181 | 37.516 |
| 09.02.1990 | 37.509 | 37.509 | 37.193 | 37.288 |
| 13.02.1990 | 37.320 | 37.351 | 37.094 | 37.107 |
| 14.02.1990 | 37.125 | 37.183 | 37.018 | 37.156 |
| 15.02.1990 | 37.186 | 37.585 | 37.186 | 37.472 |
| 16.02.1990 | 37.523 | 37.674 | 37.405 | 37.460 |
| 19.02.1990 | 37.496 | 37.611 | 37.097 | 37.223 |
| 20.02.1990 | 37.158 | 37.158 | 36.868 | 36.896 |
| 21.02.1990 | 36.866 | 36.866 | 35.695 | 35.734 |
| 22.02.1990 | 35.767 | 36.148 | 35.088 | 35.827 |
| 23.02.1990 | 35.803 | 35.803 | 34.841 | 34.891 |
| 26.02.1990 | 34.863 | 34.863 | 32.443 | 33.322 |
| 27.02.1990 | 33.346 | 34.001 | 32.793 | 33.898 |
| 28.02.1990 | 33.950 | 34.756 | 33.950 | 34.592 |
| 01.03.1990 | 34.587 | 34.588 | 33.830 | 33.830 |
| 02.03.1990 | 33.855 | 34.092 | 33.771 | 34.058 |
| 05.03.1990 | 34.072 | 34.118 | 33.752 | 33.845 |
| 06.03.1990 | 33.857 | 33.989 | 33.730 | 33.791 |
| 07.03.1990 | 33.798 | 33.807 | 33.180 | 33.362 |
| 08.03.1990 | 33.273 | 33.939 | 32.971 | 33.691 |
| 09.03.1990 | 33.724 | 34.320 | 33.724 | 33.993 |
| 12.03.1990 | 33.985 | 34.006 | 33.366 | 33.368 |
| 13.03.1990 | 33.318 | 33.318 | 32.621 | 32.621 |
| 14.03.1990 | 32.578 | 32.762 | 32.280 | 32.352 |
| 15.03.1990 | 32.365 | 32.720 | 32.365 | 32.672 |
| 16.03.1990 | 32.659 | 32.918 | 32.472 | 32.616 |
| 19.03.1990 | 32.609 | 32.721 | 31.198 | 31.263 |
| 20.03.1990 | 31.242 | 31.551 | 30.570 | 30.807 |
| 21.03.1990 | 31.241 | 31.551 | 30.570 | 30.807 |
| 22.03.1990 | 30.776 | 30.776 | 28.830 | 29.843 |
| 23.03.1990 | 29.851 | 30.372 | 29.597 | 30.372 |
| 26.03.1990 | 30.378 | 31.840 | 30.378 | 31.840 |
| 27.03.1990 | 31.834 | 32.164 | 31.368 | 31.826 |
| 28.03.1990 | 31.800 | 31.800 | 31.107 | 31.264 |
| 29.03.1990 | 31.238 | 31.438 | 30.877 | 31.026 |
| 30.03.1990 | 31.002 | 31.002 | 29.828 | 29.980 |
| 02.04.1990 | 29.980 | 29.980 | 28.002 | 28.002 |
| 03.04.1990 | 28.005 | 28.791 | 27.678 | 28.760 |
| 04.04.1990 | 28.789 | 29.143 | 28.090 | 28.443 |
| 05.04.1990 | 28.423 | 28.423 | 27.251 | 28.249 |
| 06.04.1990 | 28.274 | 29.279 | 28.274 | 29.279 |
| 09.04.1990 | 29.298 | 30.524 | 29.298 | 30.398 |
| 10.04.1990 | 30.383 | 30.383 | 29.625 | 29.625 |
| 11.04.1990 | 29.654 | 30.003 | 29.340 | 29.440 |
| 12.04.1990 | 29.457 | 29.688 | 29.128 | 29.623 |
| 13.04.1990 | 29.586 | 29.586 | 28.954 | 29.214 |
| 16.04.1990 | 29.153 | 29.153 | 28.396 | 28.463 |
| 17.04.1990 | 28.407 | 28.861 | 28.336 | 28.462 |
| 18.04.1990 | 28.427 | 29.250 | 28.427 | 29.249 |
| 19.04.1990 | 29.296 | 30.034 | 29.296 | 29.945 |
| 20.04.1990 | 29.968 | 30.200 | 29.625 | 29.835 |
| 23.04.1990 | 29.834 | 29.953 | 29.521 | 29.679 |
| 24.04.1990 | 29.630 | 29.630 | 29.285 | 29.501 |
| 25.04.1990 | 29.507 | 29.711 | 29.433 | 29.564 |
| 26.04.1990 | 29.574 | 29.680 | 29.425 | 29.425 |
| 27.04.1990 | 29.437 | 29.637 | 29.437 | 29.585 |
| 01.05.1990 | 29.594 | 29.691 | 29.519 | 29.690 |
| 02.05.1990 | 29.736 | 30.174 | 29.736 | 30.174 |
| 03.05.1990 | 29.736 | 30.173 | 29.736 | 30.173 |
| 07.05.1990 | 30.212 | 30.957 | 30.212 | 30.956 |
| 08.05.1990 | 30.950 | 31.040 | 30.730 | 30.971 |
| 09.05.1990 | 30.980 | 31.111 | 30.835 | 30.946 |
| 10.05.1990 | 30.957 | 31.261 | 30.957 | 30.980 |
| 11.05.1990 | 31.013 | 31.513 | 31.013 | 31.512 |
| 14.05.1990 | 31.542 | 32.071 | 31.542 | 32.043 |
| 15.05.1990 | 32.046 | 32.323 | 31.889 | 31.997 |
| 16.05.1990 | 31.983 | 32.083 | 31.906 | 31.968 |
| 17.05.1990 | 31.970 | 32.179 | 31.882 | 32.062 |
| 18.05.1990 | 32.093 | 32.203 | 31.870 | 32.014 |
| 21.05.1990 | 31.987 | 31.987 | 31.605 | 31.765 |
| 22.05.1990 | 31.721 | 31.938 | 31.600 | 31.938 |
| 23.05.1990 | 31.990 | 32.317 | 31.990 | 32.177 |
| 24.05.1990 | 32.184 | 32.329 | 32.070 | 32.312 |
| 25.05.1990 | 32.340 | 32.839 | 32.340 | 32.794 |
| 28.05.1990 | 32.839 | 33.224 | 32.839 | 33.192 |
| 29.05.1990 | 33.191 | 33.204 | 32.777 | 32.818 |
| 30.05.1990 | 32.805 | 33.002 | 32.465 | 32.926 |
| 31.05.1990 | 32.961 | 33.228 | 32.877 | 33.131 |
| 01.06.1990 | 33.110 | 33.110 | 32.831 | 32.891 |
| 04.06.1990 | 32.911 | 33.082 | 32.898 | 32.925 |
| 05.06.1990 | 32.945 | 33.054 | 32.856 | 32.922 |
| 06.06.1990 | 32.914 | 33.052 | 32.839 | 32.954 |
| 07.06.1990 | 32.939 | 33.217 | 32.937 | 33.193 |
| 08.06.1990 | 33.212 | 33.345 | 32.951 | 32.993 |
| 11.06.1990 | 32.964 | 32.964 | 32.488 | 32.540 |
| 12.06.1990 | 32.490 | 32.594 | 32.285 | 32.322 |
| 13.06.1990 | 32.349 | 32.466 | 32.191 | 32.372 |
| 14.06.1990 | 32.409 | 32.756 | 32.409 | 32.668 |
| 15.06.1990 | 32.659 | 32.714 | 32.537 | 32.538 |
| 18.06.1990 | 32.530 | 32.634 | 32.306 | 32.377 |
| 19.06.1990 | 32.324 | 32.324 | 31.914 | 32.040 |
| 20.06.1990 | 32.045 | 32.182 | 32.006 | 32.088 |
| 21.06.1990 | 32.100 | 32.317 | 31.923 | 32.087 |
| 22.06.1990 | 32.040 | 32.040 | 31.645 | 31.695 |
| 25.06.1990 | 31.638 | 31.638 | 31.124 | 31.124 |
| 26.06.1990 | 31.119 | 31.573 | 31.086 | 31.572 |
| 27.06.1990 | 31.600 | 32.313 | 31.600 | 32.313 |
| 28.06.1990 | 32.324 | 32.339 | 31.931 | 32.106 |
| 29.06.1990 | 32.145 | 32.343 | 31.934 | 31.940 |
| 02.07.1990 | 31.924 | 32.160 | 31.766 | 32.160 |
| 03.07.1990 | 32.180 | 32.415 | 32.134 | 32.415 |
| 04.07.1990 | 32.414 | 32.627 | 32.398 | 32.445 |
| 05.07.1990 | 32.449 | 32.591 | 32.352 | 32.352 |
| 06.07.1990 | 32.346 | 32.482 | 32.272 | 32.445 |
| 09.07.1990 | 32.458 | 32.609 | 32.418 | 32.538 |
| 10.07.1990 | 32.553 | 32.553 | 32.152 | 32.152 |
| 11.07.1990 | 32.151 | 32.456 | 32.144 | 32.294 |
| 12.07.1990 | 32.330 | 32.577 | 32.266 | 32.575 |
| 13.07.1990 | 32.617 | 32.768 | 32.524 | 32.644 |
| 16.07.1990 | 32.678 | 33.022 | 32.678 | 33.022 |
| 17.07.1990 | 33.065 | 33.178 | 32.969 | 33.172 |
| 18.07.1990 | 33.174 | 33.187 | 32.972 | 33.048 |
| 19.07.1990 | 33.051 | 33.078 | 32.848 | 33.056 |
| 20.07.1990 | 33.023 | 33.023 | 32.417 | 32.422 |
| 23.07.1990 | 32.421 | 32.421 | 31.782 | 31.895 |
| 24.07.1990 | 31.834 | 31.924 | 31.504 | 31.702 |
| 25.07.1990 | 31.739 | 31.846 | 31.651 | 31.701 |
| 26.07.1990 | 31.706 | 31.795 | 31.328 | 31.370 |
| 27.07.1990 | 31.341 | 31.341 | 30.378 | 30.863 |
| 30.07.1990 | 30.846 | 30.846 | 30.297 | 30.443 |
| 31.07.1990 | 30.504 | 31.041 | 30.504 | 31.036 |
| 01.08.1990 | 31.086 | 31.371 | 30.656 | 30.837 |
| 02.08.1990 | 30.799 | 30.799 | 29.929 | 30.245 |
| 03.08.1990 | 30.221 | 30.221 | 29.515 | 29.515 |
| 06.08.1990 | 29.486 | 29.486 | 28.272 | 28.599 |
| 07.08.1990 | 28.598 | 28.598 | 27.240 | 27.653 |
| 08.08.1990 | 27.657 | 28.521 | 27.572 | 28.509 |
| 09.08.1990 | 28.502 | 28.502 | 27.615 | 27.615 |
| 10.08.1990 | 27.645 | 27.919 | 27.168 | 27.329 |
| 13.08.1990 | 27.282 | 27.282 | 25.913 | 26.176 |
| 14.08.1990 | 26.193 | 26.788 | 25.949 | 26.672 |
| 15.08.1990 | 26.716 | 28.158 | 26.716 | 28.112 |
| 16.08.1990 | 28.097 | 28.097 | 27.436 | 27.549 |
| 17.08.1990 | 27.526 | 27.526 | 26.651 | 26.786 |
| 20.08.1990 | 26.759 | 26.923 | 26.456 | 26.490 |
| 21.08.1990 | 26.548 | 26.956 | 26.297 | 26.297 |
| 22.08.1990 | 26.254 | 26.254 | 24.844 | 25.210 |
| 23.08.1990 | 25.198 | 25.198 | 23.649 | 23.737 |
| 24.08.1990 | 23.731 | 24.484 | 23.547 | 24.165 |
| 27.08.1990 | 24.183 | 25.141 | 24.183 | 25.141 |
| 28.08.1990 | 25.145 | 25.913 | 25.145 | 25.710 |
| 29.08.1990 | 25.700 | 25.700 | 24.854 | 24.894 |
| 30.08.1990 | 24.915 | 25.673 | 24.750 | 25.669 |
| 31.08.1990 | 25.645 | 26.183 | 25.560 | 25.978 |
| 03.09.1990 | 26.014 | 26.163 | 25.417 | 25.420 |
| 04.09.1990 | 25.429 | 25.459 | 24.803 | 24.907 |
| 05.09.1990 | 24.888 | 24.888 | 23.640 | 24.078 |
| 06.09.1990 | 24.095 | 24.268 | 23.620 | 23.811 |
| 07.09.1990 | 23.786 | 24.045 | 23.405 | 23.962 |
| 10.09.1990 | 23.997 | 25.080 | 23.997 | 25.080 |
| 11.09.1990 | 25.064 | 25.064 | 24.470 | 24.604 |
| 12.09.1990 | 24.600 | 25.288 | 24.463 | 25.216 |
| 13.09.1990 | 25.253 | 25.487 | 25.012 | 25.075 |
| 14.09.1990 | 25.064 | 25.064 | 24.834 | 24.897 |
| 17.09.1990 | 24.888 | 24.888 | 24.286 | 24.365 |
| 18.09.1990 | 24.331 | 24.331 | 23.308 | 23.884 |
| 19.09.1990 | 23.879 | 24.131 | 23.726 | 23.726 |
| 20.09.1990 | 23.734 | 23.836 | 23.432 | 23.602 |
| 21.09.1990 | 23.570 | 23.782 | 23.049 | 23.777 |
| 25.09.1990 | 23.762 | 23.762 | 23.218 | 23.359 |
| 26.09.1990 | 23.371 | 23.518 | 22.250 | 22.250 |
| 27.09.1990 | 22.232 | 22.311 | 21.531 | 21.771 |
| 28.09.1990 | 21.756 | 21.756 | 20.671 | 20.983 |
| 01.10.1990 | 20.986 | 21.075 | 19.781 | 20.221 |
| 02.10.1990 | 20.221 | 22.899 | 20.221 | 22.898 |
| 03.10.1990 | 22.898 | 23.462 | 22.578 | 22.849 |
| 04.10.1990 | 22.829 | 22.829 | 22.260 | 22.278 |
| 05.10.1990 | 22.308 | 23.139 | 22.308 | 22.827 |
| 08.10.1990 | 22.857 | 23.630 | 22.857 | 23.630 |
| 09.10.1990 | 23.643 | 23.971 | 23.361 | 23.495 |
| 10.10.1990 | 23.643 | 23.971 | 23.361 | 23.495 |
| 11.10.1990 | 23.479 | 23.479 | 22.521 | 22.585 |
| 12.10.1990 | 22.557 | 22.557 | 22.131 | 22.390 |
| 15.10.1990 | 22.404 | 23.109 | 22.404 | 23.109 |
| 16.10.1990 | 23.143 | 23.819 | 23.143 | 23.606 |
| 17.10.1990 | 23.615 | 24.053 | 23.551 | 23.859 |
| 18.10.1990 | 23.857 | 24.367 | 23.763 | 24.367 |
| 19.10.1990 | 24.363 | 25.003 | 24.363 | 24.481 |
| 22.10.1990 | 24.489 | 25.232 | 24.489 | 25.070 |
| 23.10.1990 | 25.099 | 25.432 | 25.083 | 25.298 |
| 24.10.1990 | 25.271 | 25.271 | 24.677 | 24.876 |
| 25.10.1990 | 24.907 | 25.485 | 24.907 | 25.352 |
| 26.10.1990 | 25.323 | 25.323 | 24.866 | 25.005 |
| 29.10.1990 | 25.004 | 25.393 | 25.004 | 25.329 |
| 30.10.1990 | 25.328 | 25.328 | 24.885 | 25.242 |
| 31.10.1990 | 25.253 | 25.444 | 25.144 | 25.194 |
| 01.11.1990 | 25.159 | 25.159 | 24.204 | 24.295 |
| 02.11.1990 | 24.244 | 24.385 | 23.671 | 24.194 |
| 05.11.1990 | 24.232 | 24.575 | 24.232 | 24.385 |
| 06.11.1990 | 24.416 | 24.645 | 23.867 | 23.965 |
| 07.11.1990 | 23.938 | 23.938 | 23.401 | 23.500 |
| 08.11.1990 | 23.444 | 23.444 | 22.833 | 22.969 |
| 09.11.1990 | 22.946 | 22.946 | 22.482 | 22.931 |
| 12.11.1990 | 22.946 | 22.946 | 22.482 | 22.931 |
| 13.11.1990 | 22.938 | 23.974 | 22.938 | 23.973 |
| 14.11.1990 | 23.940 | 24.045 | 23.629 | 23.937 |
| 15.11.1990 | 23.931 | 23.959 | 23.453 | 23.487 |
| 16.11.1990 | 23.455 | 23.455 | 22.874 | 23.171 |
| 19.11.1990 | 23.192 | 23.518 | 23.176 | 23.518 |
| 20.11.1990 | 23.478 | 23.478 | 23.202 | 23.205 |
| 21.11.1990 | 23.158 | 23.158 | 22.615 | 22.816 |
| 22.11.1990 | 22.821 | 23.400 | 22.821 | 23.400 |
| 23.11.1990 | 22.821 | 23.400 | 22.021 | 23.400 |
| 26.11.1990 | 23.416 | 23.766 | 23.416 | 23.697 |
| 27.11.1990 | 23.737 | 23.737 | 23.533 | 23.623 |
| 28.11.1990 | 23.609 | 23.767 | 23.046 | 23.053 |
| 29.11.1990 | 23.030 | 23.030 | 22.265 | 22.712 |
| 30.11.1990 | 22.684 | 22.684 | 21.933 | 22.454 |
| 03.12.1990 | 22.456 | 23.033 | 22.456 | 22.725 |
| 04.12.1990 | 22.679 | 22.679 | 21.862 | 21.862 |
| 05.12.1990 | 21.901 | 22.250 | 21.626 | 22.193 |
| 06.12.1990 | 22.238 | 22.609 | 22.238 | 22.553 |
| 07.12.1990 | 22.592 | 23.538 | 22.592 | 23.522 |
| 10.12.1990 | 23.564 | 23.862 | 23.350 | 23.784 |
| 11.12.1990 | 23.760 | 24.006 | 23.433 | 23.956 |
| 12.12.1990 | 23.956 | 24.325 | 23.893 | 23.999 |
| 13.12.1990 | 24.177 | 24.642 | 24.076 | 24.642 |
| 14.12.1990 | 24.637 | 24.637 | 24.173 | 24.349 |
| 17.12.1990 | 24.326 | 24.326 | 24.017 | 24.087 |
| 18.12.1990 | 24.093 | 24.424 | 24.093 | 24.424 |
| 19.12.1990 | 24.473 | 25.063 | 24.473 | 24.876 |
| 20.12.1990 | 24.853 | 24.853 | 24.515 | 24.524 |
| 21.12.1990 | 24.853 | 24.853 | 24.515 | 24.524 |
| 24.12.1990 | 24.494 | 24.494 | 23.963 | 24.119 |
| 25.12.1990 | 24.089 | 24.089 | 23.767 | 23.767 |
| 26.12.1990 | 24.089 | 24.089 | 23.767 | 23.767 |
| 27.12.1990 | 23.784 | 23.907 | 23.695 | 23.801 |
| 28.12.1990 | 23.938 | 24.263 | 23.094 | 23.940 |
| 31.12.1990 | 23.953 | 24.055 | 23.770 | 23.848 |