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

2006 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16.115,6469
KAPANIŞ 16.110,1161

En Düşük

DÜŞÜK 14.045,53

En Yüksek

YÜKSEK 17.563,37
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.200616.294,6516.361,5416.250,7616.361,54
05.01.200616.441,2716.474,5216.368,5116.425,37
06.01.200616.408,3116.479,5516.320,4316.428,21
10.01.200616.487,0516.487,0516.124,3516.124,35
11.01.200616.164,9216.363,5916.005,2416.363,59
12.01.200616.426,6916.472,9916.310,4516.445,19
13.01.200616.454,3216.490,2716.383,2316.454,95
16.01.200616.360,0416.387,6316.221,5916.268,03
17.01.200616.152,0716.324,1715.805,9515.805,95
18.01.200615.725,6415.725,6415.059,5215.341,18
19.01.200615.396,615.740,8215.396,615.696,28
20.01.200615.847,1715.875,3915.597,7715.696,69
23.01.200615.497,6115.564,915.312,7115.360,65
24.01.200615.470,9115.685,1415.470,3915.648,89
25.01.200615.725,7615.849,5215.65115.651
26.01.200615.783,715.891,0215.764,8915.891,02
27.01.200616.079,9416.460,6816.079,9216.460,68
30.01.200616.615,9116.754,616.538,7216.551,23
31.01.200616.603,916.718,7916.561,3116.649,82
01.02.200616.594,916.671,9116.480,0916.480,09
02.02.200616.632,616.736,1816.611,5316.710,55
03.02.200616.596,2116.665,116.567,8716.659,64
06.02.200616.736,2316.777,3716.578,1916.747,76
07.02.200616.768,1616.769,3716.681,0416.720,99
08.02.200616.609,9616.682,9116.272,6816.272,68
09.02.200616.444,7416.540,4916.351,4316.439,67
10.02.200616.525,516.525,516.090,9316.257,83
13.02.200616.191,9316.191,9315.877,6615.877,66
14.02.200615.845,1916.184,8715.691,8616.184,87
15.02.200616.302,9416.312,7415.932,8315.932,83
16.02.200615.901,3816.109,215.84216.043,67
17.02.200616.078,5116.129,9415.702,6715.713,45
20.02.200615.620,5815.661,8515.389,5815.437,93
21.02.200615.602,8315.894,9415.573,7115.894,94
22.02.200615.882,6415.92315.679,9115.781,78
23.02.200615.908,8716.096,115.892,5116.096,1
24.02.200616.034,6716.118,1115.947,0416.101,91
27.02.200616.155,3716.212,5916.149,1916.192,95
28.02.200616.121,3816.222,7816.121,3816.205,43
01.03.200615.974,3816.053,315.926,2915.964,46
02.03.200616.018,9216.020,4715.879,7115.909,76
03.03.200615.746,6715.825,0615.658,6415.663,34
06.03.200615.816,2515.901,1615.750,6515.901,16
07.03.200615.734,6615.791,6915.678,1215.726,02
08.03.200615.577,9715.645,8715.553,1415.627,49
09.03.200615.953,6216.049,6115.868,0216.036,91
10.03.200616.185,8716.233,7816.114,8316.115,63
13.03.200616.338,4116.379,4716.298,716.361,51
14.03.200616.327,6116.331,6116.238,3616.238,36
15.03.200616.318,9916.348,0916.291,7716.319,04
16.03.200616.130,8416.181,5616.032,5516.096,21
17.03.200616.163,9516.339,7316.106,3816.339,73
20.03.200616.618,3516.667,1316.585,3216.624,8
22.03.200616.492,1216.552,0816.477,2616.495,48
23.03.200616.613,8516.613,8516.464,4716.489,37
24.03.200616.495,7516.562,6616.462,4716.560,87
27.03.200616.672,0516.688,9816.636,8116.650,1
28.03.200616.597,4216.690,2416.594,0916.690,24
29.03.200616.868,6416.976,2916.853,5816.938,41
30.03.200617.095,0217.116,7917.023,7317.045,34
31.03.200617.033,6317.070,4617.016,7717.059,66
03.04.200617.347,3817.387,0817.330,1717.333,31
04.04.200617.360,7817.410,317.268,4217.292,91
05.04.200617.374,9717.405,1917.187,3517.243,98
06.04.200617.433,2217.489,3317.417,0117.489,33
07.04.200617.434,8517.563,3717.422,7317.563,37
10.04.200617.442,6717.467,6317.385,2517.456,58
11.04.200617.327,5217.461,417.325,1417.418,13
12.04.200617.257,9517.259,0617.16217.162,55
13.04.200617.232,2817.303,2717.068,9617.199,15
14.04.200617.319,3317.319,3317.149,0817.233,82
17.04.200617.233,7317.233,7317.000,3617.000,36
18.04.200616.971,7617.268,0516.945,317.232,86
19.04.200617.405,9217.459,2417.350,1217.350,12
20.04.200617.391,9417.412,5917.283,9717.317,53
21.04.200617.332,3517.479,7317.258,4917.403,96
24.04.200617.245,6217.245,6216.892,1516.914,4
25.04.200616.929,3617.000,216.787,4416.970,29
26.04.200616.993,2317.107,9316.944,5417.055,93
27.04.200617.118,9217.176,0617.094,7217.114,54
28.04.200617.039,3717.043,6716.750,516.906,23
01.05.200616.929,8316.965,3316.868,6916.925,71
02.05.200616.920,1317.188,5416.900,3317.153,77
08.05.200617.334,1917.375,2517.248,5917.291,67
09.05.200617.253,8117.294,517.178,9517.190,91
10.05.200617.161,4717.253,1116.883,3916.951,93
11.05.200616.887,3717.08716.840,8516.862,14
12.05.200616.655,9816.655,9816.422,4916.601,78
15.05.200616.395,8816.486,9116.317,216.486,91
16.05.200616.508,8916.596,4816.116,7316.158,42
17.05.200616.259,0216.319,316.033,6616.307,67
18.05.200616.089,2516.139,1415.914,3916.087,18
19.05.200616.041,1816.166,3415.925,6916.155,45
22.05.200616.254,5616.268,5115.837,2615.857,87
23.05.200615.722,0515.776,215.582,8615.599,2
24.05.200615.676,6415.907,215.508,5115.907,2
25.05.200615.809,3315.849,2315.644,6215.693,75
26.05.200615.827,8715.970,7615.819,3215.970,76
29.05.200616.111,5416.111,5415.885,0715.915,68
30.05.200615.920,7915.937,9115.814,8315.859,45
31.05.200615.660,8715.660,8715.442,5315.467,33
01.06.200615.603,2515.65515.417,5115.503,74
02.06.200615.600,2815.789,3115.266,9715.789,31
05.06.200615.719,3115.784,9515.622,7515.668,31
06.06.200615.500,9215.507,7815.340,9315.384,86
07.06.200615.285,0515.433,2915.095,1515.096,01
08.06.200614.990,0414.990,0414.496,9614.633,03
09.06.200614.530,514.825,4814.389,3114.750,84
12.06.200614.685,4614.845,0414.580,8714.833,01
13.06.200614.650,5914.658,2314.218,614.218,6
14.06.200614.084,5214.458,8214.045,5314.309,56
15.06.200614.453,3314.593,8514.417,714.470,76
16.06.200614.679,3514.976,6714.679,3514.879,34
19.06.200614.815,8614.918,614.772,1414.860,35
20.06.200614.811,1114.845,7114.621,8714.648,41
21.06.200614.712,8614.713,4314.482,9614.644,26
22.06.200614.812,1715.138,4714.812,1715.135,69
23.06.200615.001,7715.126,5214.865,5715.124,04
26.06.200615.080,2315.216,7814.987,7715.152,4
27.06.200615.165,6315.207,3815.095,1115.171,81
28.06.200614.998,0114.998,0114.824,814.886,11
29.06.200614.981,715.137,5814.975,7815.121,15
30.06.200615.333,115.521,2215.333,115.505,18
03.07.200615.573,3515.617,2215.513,2915.571,62
04.07.200615.677,0415.710,3915.617,8115.638,5
05.07.200615.504,1715.584,6215.479,9315.523,94
06.07.200615.455,1815.460,8315.278,1815.321,4
07.07.200615.428,3215.437,0415.276,1515.307,61
10.07.200615.149,9115.555,4315.079,7415.552,81
11.07.200615.485,2615.498,215.333,5915.473,82
12.07.200615.405,4215.463,7215.169,1515.249,32
13.07.200615.127,7415.370,3515.053,6115.097,95
14.07.200614.914,0114.997,4514.815,914.845,24
18.07.200614.714,1814.747,214.437,2414.437,24
19.07.200614.503,8314.625,6414.456,4314.500,26
20.07.200614.713,5614.962,1314.705,4314.946,84
21.07.200614.825,1614.867,8114.784,2414.821,26
24.07.200614.700,5814.851,9114.560,6714.794,5
25.07.200614.970,615.078,3614.948,3615.005,24
26.07.200615.065,5715.108,1414.882,6714.884,07
27.07.200614.883,515.220,3314.839,4915.179,78
28.07.200615.217,4415.351,7915.150,5315.342,87
31.07.200615.462,3915.536,3215.433,215.456,81
01.08.200615.387,5215.522,0315.365,7115.440,91
02.08.200615.341,5315.466,0715.287,8115.464,29
03.08.200615.527,2715.580,9115.441,6715.470,37
04.08.200615.502,5615.555,915.435,3315.499,18
07.08.200615.494,4715.516,2415.154,0615.154,06
08.08.200615.234,3915.476,9415.189,115.464,66
09.08.200615.417,0215.659,4115.240,315.656,59
10.08.200615.585,0915.690,8615.536,1515.630,91
11.08.200615.622,2415.681,415.555,615.565,02
14.08.200615.550,9615.837,2315.549,6715.790,82
15.08.200615.831,6915.913,3415.807,7215.816,19
16.08.200615.970,616.085,0715.962,9816.071,36
17.08.200616.142,5616.204,616.008,4416.020,84
18.08.200616.052,5816.169,8416.022,1216.105,98
21.08.200616.104,516.145,515.936,6115.969,04
22.08.200615.994,9916.244,8415.994,9916.181,17
23.08.200616.161,8216.226,5916.118,1216.163,03
24.08.200616.088,5416.089,1315.910,6215.960,62
25.08.200615.955,7616.156,7815.874,6315.938,66
28.08.200615.953,0816.005,0915.745,0115.762,59
29.08.200615.881,9215.946,4215.811,7315.890,56
30.08.200615.929,915.962,9315.769,1615.872,02
31.08.200615.884,6116.207,4115.882,2616.140,76
01.09.200616.072,8116.158,4816.029,5616.134,25
04.09.200616.280,1816.414,9416.280,1816.358,07
05.09.200616.357,2916.403,916.280,6816.385,96
06.09.200616.350,2716.400,7116.245,1616.284,09
07.09.200616.141,9416.141,9415.944,0316.012,41
08.09.200615.907,9716.156,1815.831,7516.080,46
11.09.200616.053,1316.053,1315.772,0715.794,38
12.09.200615.843,815.882,3815.675,3715.719,34
13.09.200615.889,515.965,3115.730,6715.750,05
14.09.200615.831,7215.994,7915.801,8815.942,39
15.09.200615.872,2915.907,0315.763,915.866,93
19.09.200615.948,4716.096,1815.867,0515.874,28
20.09.200615.757,9715.763,6715.622,2815.718,67
21.09.200615.820,1115.859,2115.674,8415.834,23
22.09.200615.706,8515.735,2615.580,1915.634,67
25.09.200615.550,5615.691,0615.513,8715.633,81
26.09.200615.594,4815.666,9515.517,915.557,45
27.09.200615.692,9815.947,8715.681,4415.947,87
28.09.200615.970,3916.032,9815.911,2216.024,85
29.09.200616.097,0816.127,5816.007,3716.127,58
02.10.200616.16916.329,2416.157,9816.254,29
03.10.200616.198,5516.260,4716.148,8916.242,09
04.10.200616.288,9216.363,1216.028,3216.082,55
05.10.200616.291,7916.481,3116.286,6416.449,33
06.10.200616.444,7116.457,9216.360,6416.436,06
10.10.200616.325,4816.620,1516.325,4816.477,25
11.10.200616.497,2716.595,9116.399,7416.400,57
12.10.200616.386,3716.495,5416.343,4916.368,81
13.10.200616.494,4916.586,3316.493,6416.536,54
16.10.200616.663,2216.732,4416.648,4316.692,76
17.10.200616.704,8616.704,8616.561,2616.611,59
18.10.200616.519,9116.666,216.466,7416.653
19.10.200616.673,2616.688,9616.506,2216.551,36
20.10.200616.556,0916.663,6116.552,3616.651,63
23.10.200616.641,3216.797,7116.598,5316.788,82
24.10.200616.853,7316.901,5316.759,9816.780,47
25.10.200616.837,816.849,0516.697,0116.699,3
26.10.200616.794,4116.863,2416.772,3116.811,6
27.10.200616.879,3316.879,3316.643,9116.669,07
30.10.200616.544,516.549,7116.329,8916.351,85
31.10.200616.389,4516.477,0616.314,2916.399,39
01.11.200616.338,7216.444,5116.246,2416.375,26
02.11.200616.281,9516.350,0216.209,1416.350,02
06.11.200616.278,7816.398,5116.204,1316.364,76
07.11.200616.509,7916.512,5116.378,7216.393,41
08.11.200616.404,0516.423,8316.199,4316.215,74
09.11.200616.218,8616.286,2616.094,4916.198,57
10.11.200616.133,9116.280,6616.104,7416.112,43
13.11.200616.016,4216.067,4615.913,8616.022,49
14.11.200616.178,8116.318,0516.176,0216.289,55
15.11.200616.348,7416.373,4816.243,4716.243,47
16.11.200616.292,4816.367,116.143,716.163,87
17.11.200616.182,3116.238,2616.067,2716.091,73
20.11.200616.004,3416.036,1815.725,9415.725,94
21.11.200615.766,4315.817,7315.696,2215.734,14
22.11.200615.680,5315.914,2315.675,4815.914,23
24.11.200615.784,2615.789,8915.639,1915.734,6
27.11.200615.615,5615.912,1115.615,5615.885,38
28.11.200615.711,7215.855,2615.653,6915.855,26
29.11.200615.948,6916.126,3515.945,0716.076,2
30.11.200616.183,316.274,3316.152,8516.274,33
01.12.200616.313,0216.376,316.242,0116.321,78
04.12.200616.263,9816.362,0416.185,9216.303,59
05.12.200616.370,5616.400,1416.239,2816.265,76
06.12.200616.309,816.401,3116.254,4516.371,28
07.12.200616.461,9116.550,7316.416,316.473,36
08.12.200616.429,816.49316.387,816.417,82
11.12.200616.487,316.608,9716.470,416.527,99
12.12.200616.621,6916.682,6516.583,7816.637,78
13.12.200616.609,2516.692,9316.589,7316.692,93
14.12.200616.714,3416.829,216.714,3416.829,2
15.12.200616.927,9416.959,9116.858,3516.914,31
18.12.200616.962,6516.993,8816.930,5516.962,11
19.12.200616.883,8616.954,8316.754,2116.776,88
20.12.200616.829,5817.050,7316.829,5817.011,04
21.12.200617.040,9317.109,1717.010,0417.047,83
22.12.200617.011,4217.104,9616.992,7717.104,96
25.12.200617.104,817.122,4817.056,6917.092,89
26.12.200617.070,3217.185,7117.056,5917.169,19
27.12.200617.207,1217.260,5717.207,1217.223,15
28.12.200617.290,1117.301,6917.163,7517.224,81
29.12.200617.228,4917.281,1917.225,8317.225,83