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
Nikkei 225 logosu
^N225
Nikkei 225
09:25:02
71250.06 ¥
0.0000 (%0.00)
Önceki Kapanış: 71053.49
Düşük₺70517.98
Yüksek₺71952.99
AL
SAT
Genel Bakış
Teknik
Yorumlar
Arşiv

^N225: Nikkei 225 Arşiv

2003 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9.316,627
KAPANIŞ 9.310,687

En Düşük

DÜŞÜK 7.606,69

En Yüksek

YÜKSEK 11.238,63
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20038.669,898.761,788.669,898.713,33
07.01.20038.810,748.829,068.654,528.656,5
08.01.20038.614,418.614,418.491,498.517,8
09.01.20038.440,328.498,038.400,598.497,93
10.01.20038.563,388.569,858.378,188.470,45
14.01.20038.512,828.569,88.451,78.553,06
15.01.20038.564,178.612,138.475,048.611,75
16.01.20038.572,668.619,848.536,118.609,17
17.01.20038.566,818.732,858.562,138.690,25
20.01.20038.639,048.657,798.4958.558,82
21.01.20038.562,118.755,358.528,818.708,58
22.01.20038.680,578.708,548.568,668.611,04
23.01.20038.648,68.794,978.562,198.790,92
24.01.20038.779,448.825,678.701,328.731,65
27.01.20038.656,58.690,138.588,638.609,47
28.01.20038.531,538.582,938.511,148.525,39
29.01.20038.529,678.529,678.413,748.413,74
30.01.20038.364,98.407,158.312,418.316,81
31.01.20038.291,958.348,078.237,038.339,94
03.02.20038.285,558.511,878.253,768.500,79
04.02.20038.555,738.579,418.484,98.484,9
05.02.20038.425,198.574,428.423,938.549,85
06.02.20038.562,288.595,238.451,28.484,19
07.02.20038.482,748.517,458.422,678.448,16
10.02.20038.427,38.502,368.427,38.484,93
12.02.20038.514,788.676,538.514,788.664,17
13.02.20038.644,858.672,998.550,488.599,66
14.02.20038.6278.771,638.613,738.701,92
17.02.20038.765,698.821,318.731,968.771,89
18.02.20038.775,388.794,48.674,388.692,97
19.02.20038.756,618.772,958.667,178.678,44
20.02.20038.626,448.650,928.575,668.650,92
21.02.20038.652,688.674,558.513,548.513,54
24.02.20038.503,988.606,588.489,038.564,95
25.02.20038.475,558.481,238.324,78.360,49
26.02.20038.327,468.419,688.327,468.360,73
27.02.20038.344,088.377,618.266,978.359,38
28.02.20038.429,988.448,788.332,418.363,04
03.03.20038.397,158.490,48.357,428.490,4
04.03.20038.474,848.499,778.414,518.480,22
05.03.20038.401,728.493,618.370,598.472,62
06.03.20038.461,718.509,438.369,158.369,15
07.03.20038.296,548.336,38.144,128.144,12
10.03.20038.097,278.112,877.975,368.042,26
11.03.20037.970,868.062,127.864,997.864,99
12.03.20037.908,237.998,017.888,317.943,04
13.03.20037.968,788.003,187.868,567.868,56
14.03.20037.943,047.943,047.943,047.943,04
17.03.20038.010,398.018,327.870,787.871,64
18.03.20037.975,258.081,177.954,467.954,46
19.03.20037.956,448.051,047.824,828.051,04
20.03.20038.127,778.226,38.127,778.195,05
21.03.20038.051,048.051,048.051,048.051,04
24.03.20038.300,328.451,058.299,648.435,07
25.03.20038.351,548.377,178.231,958.238,76
26.03.20038.257,348.375,798.257,348.351,92
27.03.20038.351,948.381,938.323,748.368,67
28.03.20038.360,728.360,728.247,988.280,16
31.03.20038.240,18.240,18.000,678.160,29
01.04.20037.907,137.997,717.900,167.972,71
02.04.20038.052,958.069,857.917,548.069,85
03.04.20038.160,668.178,247.999,128.017,75
04.04.20037.999,98.080,277.992,948.017,75
07.04.20038.123,948.1578.085,968.126,6
08.04.20038.200,258.200,258.103,168.103,16
09.04.20038.091,268.123,058.067,188.090,69
10.04.20038.028,88.028,87.941,967.970,51
11.04.20037.960,897.980,127.841,497.868,7
14.04.20037.830,947.861,717.708,97.719,45
15.04.20037.805,177.897,927.805,177.897,92
16.04.20037.898,417.906,037.864,057.880,46
17.04.20037.828,677.839,47.808,177.838,55
18.04.20037.872,117.895,087.866,077.886,54
21.04.20037.946,957.946,957.800,857.800,85
22.04.20037.829,017.843,197.756,757.843,19
23.04.20037.829,017.882,847.756,757.818,8
24.04.20037.844,147.898,137.811,367.829,74
25.04.20037.806,217.806,217.685,287.703,08
28.04.20037.679,117.679,117.606,697.606,69
29.04.20037.607,887.607,887.607,887.607,88
30.04.20037.694,937.815,057.694,937.807,02
01.05.20037.804,037.888,237.758,017.866,54
02.05.20037.862,627.889,377.801,587.857,79
06.05.20037.995,498.133,347.995,498.098,33
07.05.20038.126,868.136,138.073,078.073,07
08.05.20038.072,678.072,678.026,088.047,47
09.05.20038.083,68.117,78.031,368.095,68
12.05.20038.193,738.202,028.176,488.191,45
13.05.20038.253,678.301,668.221,178.237,72
14.05.20038.210,38.262,288.209,78.209,7
15.05.20038.217,668.217,668.083,178.110,04
16.05.20038.127,138.139,418.103,968.103,96
19.05.20038.091,398.091,397.982,448.000,92
20.05.20037.986,818.069,977.974,568.066,31
21.05.20038.039,138.039,138.039,138.039,13
22.05.20038.008,018.055,628.006,168.031,26
23.05.20038.018,518.018,518.018,518.018,51
26.05.20038.192,128.251,278.192,128.232,37
27.05.20038.195,858.198,578.113,998.128,87
28.05.20038.216,488.282,658.216,488.261,24
29.05.20038.120,248.120,248.120,248.120,24
30.05.20038.389,258.453,438.389,258.445,73
02.06.20038.490,228.602,228.488,898.547,17
03.06.20038.547,658.576,68.497,018.551,01
04.06.20038.547,178.547,178.547,178.547,17
05.06.20038.651,978.659,218.613,138.641,08
06.06.20038.557,868.557,868.557,868.557,86
09.06.20038.557,868.557,868.557,868.557,86
10.06.20038.752,648.765,988.717,298.754,84
11.06.20038.834,468.985,578.834,468.985,57
12.06.20038.979,868.989,798.926,818.959,16
13.06.20038.941,799.001,88.941,798.956,77
16.06.20038.918,68.918,68.918,68.918,6
17.06.20038.944,359.043,378.944,359.040,84
18.06.20039.089,79.170,999.089,79.120,67
19.06.20039.0339.0339.0339.033
20.06.20039.034,129.111,979.034,129.111,97
23.06.20039.110,519.110,519.110,519.110,51
24.06.20039.060,439.064,198.929,898.957,13
25.06.20038.899,818.963,18.899,818.958,84
26.06.20038.931,428.953,88.846,758.869,07
27.06.20039.014,599.097,149.014,599.059,14
30.06.20039.097,619.285,539.078,749.278,49
01.07.20039.353,779.592,249.353,779.592,24
02.07.20039.702,699.896,649.503,149.624,8
03.07.20039.530,579.637,669.483,019.547,73
04.07.20039.5319.6389.4839.548
07.07.20039.899,8710.027,69.856,049.898,72
08.07.20039.894,799.990,959.813,299.990,95
09.07.20039.959,4210.070,119.926,049.955,62
10.07.20039.849,159.851,689.600,969.635,35
11.07.20039.8499.8529.6019.635
14.07.20039.839,219.909,659.741,399.751
15.07.20039.806,579.823,599.639,319.735,97
16.07.20039.659,39.659,39.495,999.498,86
17.07.20039.468,129.591,629.460,289.527,73
18.07.20039.4689.5929.4609.528
21.07.20039.501,599.541,059.406,499.485,97
22.07.20039.574,559.631,269.565,689.615,34
23.07.20039.635,069.718,389.606,19.671
24.07.20039.652,449.692,49.569,879.648,01
25.07.20039.6529.6929.5709.648
28.07.20039.895,719.899,69.822,729.834,31
29.07.20039.811,69.821,289.632,669.632,66
30.07.20039.616,339.646,219.507,399.563,21
31.07.20039.646,669.652,199.520,149.611,67
01.08.20039.6479.6529.5209.612
04.08.20039.456,829.459,169.304,719.382,58
05.08.20039.296,659.375,439.287,399.323,91
06.08.20039.324,589.334,569.224,059.265,56
07.08.20039.256,699.367,649.251,739.327,53
08.08.20039.2579.3689.2529.328
11.08.20039.547,589.620,219.517,149.564,81
12.08.20039.637,939.762,169.637,939.752,75
13.08.20039.730,639.924,699.678,999.913,47
14.08.20039.7319.9259.6799.913
15.08.20039.945,310.038,099.854,279.863,47
18.08.200310.143,3110.241,9410.131,2110.174,1
19.08.200310.201,2110.334,2910.164,4210.292,06
20.08.200310.245,9610.377,3910.202,7210.362,69
21.08.200310.374,2210.378,1310.262,2710.281,17
22.08.200310.37410.37810.26210.281
25.08.200310.208,5610.356,7610.171,1710.332,57
26.08.200310.349,6410.415,5310.272,9610.308,99
27.08.200310.326,5810.356,4210.189,810.225,22
28.08.200310.315,2610.362,8510.282,5110.343,55
29.08.200310.31510.36310.28310.344
01.09.200310.668,5810.748,7610.616,6110.690,08
02.09.200310.782,110.813,5910.601,4810.715,69
03.09.200310.751,5310.783,6810.646,9510.646,95
04.09.200310.700,8310.707,7510.592,9310.650,77
05.09.200310.70110.70810.59310.651
08.09.200310.766,4710.927,6210.765,0410.922,04
09.09.200310.872,4310.938,310.839,2110.856,32
10.09.200310.742,4910.749,0110.540,2810.546,33
11.09.200310.656,9310.751,4310.613,710.712,81
12.09.200310.65710.75110.61410.713
15.09.200310.786,3310.887,0310.758,3310.887,03
16.09.200311.008,6311.099,0610.964,9910.990,11
17.09.200310.936,5311.067,6210.869,6911.033,32
18.09.200311.123,7311.160,1910.938,4210.938,42
19.09.200311.12411.16010.93810.938
22.09.200310.85810.85810.41210.475
23.09.200310.526,8910.672,5410.367,1710.502,29
24.09.200310.350,0310.371,6910.225,4810.310,04
25.09.200310.217,2310.366,2110.213,7510.318,44
26.09.200310.21710.36610.21410.318
29.09.200310.294,7510.420,7610.219,0510.219,05
30.09.200310.232,5710.361,2410.173,5410.361,24
01.10.200310.476,5810.620,6210.465,8910.571,84
02.10.200310.47610.62010.46510.593
03.10.200310.618,0810.726,9210.583,5110.700,06
06.10.200310.761,7110.820,3310.697,8310.820,33
07.10.200310.757,6210.797,810.511,4210.542,2
08.10.200310.550,4110.598,9610.485,610.531,44
09.10.200310.569,7210.852,4210.569,7210.786,04
10.10.200310.852,4210.852,4210.786,0410.786,04
14.10.200310.873,311.031,7310.863,0610.966,43
15.10.200310.997,6110.997,6110.856,4210.899,95
16.10.200310.917,4711.025,1510.831,7611.025,15
17.10.200311.057,2211.112,2910.977,911.037,89
20.10.200310.988,4811.210,9410.875,2711.161,71
21.10.200311.234,3111.238,6310.996,5411.031,52
22.10.200311.060,5511.060,8510.883,7710.889,62
23.10.200310.754,0110.754,0110.304,2910.335,16
24.10.200310.402,6710.480,5310.186,7710.335,7
27.10.200310.360,8610.483,3410.349,7610.454,12
28.10.200310.490,2910.592,0510.456,8510.561,01
29.10.200310.653,5410.791,7510.653,5410.739,22
30.10.200310.702,9410.761,6210.638,8910.695,56
31.10.200310.708,0410.774,1110.521,410.559,59
04.11.200310.693,6610.869,3510.693,6610.847,97
05.11.200310.816,2310.837,5410.668,3910.837,54
06.11.200310.825,1410.825,1410.537,1310.552,3
07.11.200310.583,1210.641,510.479,2510.628,98
10.11.200310.592,3510.617,9810.481,0710.504,54
11.11.200310.407,810.407,810.112,110.207,04
12.11.200310.252,5710.328,9110.155,6410.226,22
13.11.200310.345,2110.431,4110.277,5410.337,67
14.11.200310.338,210.354,8410.164,1210.167,06
17.11.200310.077,8810.077,889.756,59.786,83
18.11.20039.790,929.906,889.678,789.897,05
19.11.20039.804,099.804,79.614,69.614,6
20.11.20039.722,079.883,899.653,769.865,7
21.11.20039.804,449.888,939.758,349.852,83
25.11.20039.976,1310.064,459.959,519.960,2
26.11.20039.965,5410.161,799.965,5410.144,83
27.11.200310.15510.17410.07510.163
28.11.200310.14410.14410.03310.101
01.12.200310.00610.4399.91210.403
02.12.200310.452,6410.552,3510.373,9510.410,15
03.12.200310.412,2410.485,4710.326,3910.326,39
04.12.200310.341,7110.449,5410.339,8910.429,99
05.12.200310.406,4710.456,7810.333,6410.373,46
08.12.200310.281,2510.293,7410.013,5910.045,34
09.12.200310.107,2610.158,6510.004,7110.124,28
10.12.200310.053,1710.053,179.8599.910,56
11.12.20039.972,5810.088,119.951,3410.075,14
12.12.200310.139,6910.228,2210.085,8510.169,66
15.12.200310.308,3410.490,7710.308,3410.490,77
16.12.200310.352,0410.352,0410.222,8810.271,6
17.12.200310.276,1910.280,0810.058,3410.092,64
18.12.200310.096,810.173,6810.073,2610.104
19.12.200310.215,7110.305,8110.213,2110.284,54
22.12.200310.248,8110.386,4410.248,6210.372,51
24.12.200310.397,8610.400,2510.326,1710.371,27
25.12.200310.347,7510.367,6810.311,610.365,35
26.12.200310.367,1310.417,4110.336,0810.417,41
29.12.200310.454,6910.574,9410.454,6910.500,62
30.12.200310.617,6210.681,2810.609,5810.676,64