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

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17.003,5442
KAPANIŞ 16.995,9234

En Düşük

DÜŞÜK 14.669,85

En Yüksek

YÜKSEK 18.300,39
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.200717.322,517.379,4617.315,7617.353,67
05.01.200717.315,5417.327,1317.011,117.091,59
09.01.200717.018,8917.261,0316.983,9717.237,77
10.01.200717.192,4217.199,4216.847,5716.942,4
11.01.200716.958,5717.057,4516.758,4616.838,17
12.01.200716.979,7317.160,7716.941,3917.057,01
15.01.200717.160,2517.273,5817.144,4417.209,92
16.01.200717.190,917.287,9617.175,8517.202,46
17.01.200717.153,2517.335,0317.002,6717.261,35
18.01.200717.248,1417.408,6217.220,4217.370,93
19.01.200717.340,3817.378,2117.242,7717.310,44
22.01.200717.429,917.484,5917.401,3217.424,18
23.01.200717.350,3117.44217.321,2917.408,57
24.01.200717.505,3117.553,0317.498,3617.507,4
25.01.200717.604,617.617,6417.427,5417.458,3
26.01.200717.368,0517.421,9317.300,8417.421,93
29.01.200717.393,1917.489,5917.319,3717.470,46
30.01.200717.51017.558,5317.452,6317.490,19
31.01.200717.493,8317.497,8617.275,8417.383,42
01.02.200717.377,0317.543,9617.361,0117.519,5
02.02.200717.569,1617.633,6117.532,6417.547,11
05.02.200717.531,4117.531,4117.294,9817.344,8
06.02.200717.384,517.433,2717.345,117.406,86
07.02.200717.367,9117.374,8217.199,6617.292,32
08.02.200717.368,3517.400,3517.212,7817.292,48
09.02.200717.339,5617.545,7117.274,8917.504,33
13.02.200717.481,7717.628,0317.440,4317.621,45
14.02.200717.662,2917.789,9217.648,8117.752,64
15.02.200717.891,2417.911,5817.815,1717.897,23
16.02.200717.828,7817.884,8917.793,3517.875,65
19.02.200717.835,1317.97417.810,0517.940,09
20.02.200717.919,3317.953,0317.828,9517.939,12
21.02.200717.896,617.968,2617.850,0917.913,21
22.02.200718.033,2318.132,8418.024,4818.108,79
23.02.200718.113,5618.239,1318.046,4218.188,42
26.02.200718.219,7518.300,3918.145,4218.215,35
27.02.200718.239,318.272,6818.073,2218.119,92
28.02.200717.843,6117.843,6117.382,7917.604,12
01.03.200717.542,2317.557,4217.261,617.453,51
02.03.200717.351,417.356,4517.160,4317.217,93
05.03.200716.992,4416.992,4416.532,9116.642,25
06.03.200716.654,8516.882,9216.649,116.844,5
07.03.200716.982,316.988,0116.731,7716.764,62
08.03.200716.729,7917.090,3116.685,9517.090,31
09.03.200717.224,6717.246,2117.100,7417.164,04
12.03.200717.312,1417.325,4517.206,9417.292,39
13.03.200717.268,7117.299,4817.153,217.178,84
14.03.200716.936,1916.936,1916.628,8516.676,89
15.03.200716.803,9916.942,3116.760,6816.860,39
16.03.200716.779,4816.939,4316.643,7616.744,15
19.03.200716.713,9917.026,4616.713,9917.009,55
20.03.200717.155,3517.267,7417.146,5317.163,2
22.03.200717.383,6217.489,1917.379,417.419,2
23.03.200717.519,5117.534,7717.407,9717.480,61
26.03.200717.517,9217.558,0417.42517.521,96
27.03.200717.357,2617.516,8917.315,9117.365,05
28.03.200717.328,1217.442,6217.141,6517.254,73
29.03.200717.119,9517.350,8817.036,2217.263,94
30.03.200717.318,8517.380,817.267,117.287,65
02.04.200717.346,2517.425,7416.999,0517.028,41
03.04.200717.154,7817.279,7317.095,9217.244,05
04.04.200717.400,6817.576,5117.394,1417.544,09
05.04.200717.507,4617.531,317.430,3817.491,42
06.04.200717.502,917.560,317.422,5517.484,78
09.04.200717.606,0317.747,8217.606,0317.743,76
10.04.200717.631,0217.706,9217.613,1517.664,69
11.04.200717.699,3917.723,3917.618,1917.670,07
12.04.200717.601,6517.601,6517.455,1817.540,42
13.04.200717.629,0217.662,8917.327,3717.363,95
16.04.200717.507,1817.696,8717.507,1817.628,3
17.04.200717.750,6717.782,0817.452,1217.527,45
18.04.200717.557,417.706,8517.538,3417.667,33
19.04.200717.53017.53017.219,7317.371,97
20.04.200717.471,5617.502,0217.404,6217.452,62
23.04.200717.589,6117.656,5517.413,6417.455,37
24.04.200717.363,8417.500,3417.305,7817.451,77
25.04.200717.379,5217.379,5217.221,5517.236,16
26.04.200717.359,8417.496,1117.321,0517.429,17
27.04.200717.377,0417.542,2517.299,3717.400,41
01.05.200717.396,317.396,317.203,0317.274,98
02.05.200717.310,7517.441,117.227,0917.394,92
07.05.200717.564,1717.715,9917.558,2417.669,83
08.05.200717.651,4717.711,6717.587,9217.656,84
09.05.200717.616,5817.753,3317.616,5817.748,12
10.05.200717.793,4917.827,4817.712,8917.736,96
11.05.200717.616,0217.616,0217.455,2817.553,72
14.05.200717.682,7417.786,6517.673,8617.677,94
15.05.200717.577,1417.609,5517.491,5917.512,98
16.05.200717.48717.539,9517.430,717.529
17.05.200717.563,5317.563,5317.320,8117.399,58
18.05.200717.563,5317.563,5317.320,8117.399,58
21.05.200717.455,5517.599,3517.411,5117.556,87
22.05.200717.578,3117.730,8417.545,2617.680,05
23.05.200717.763,1517.802,7117.699,1217.705,12
24.05.200717.680,4517.760,5717.606,5617.696,97
25.05.200717.529,2717.529,2717.370,1817.481,21
28.05.200717.544,9817.630,3717.544,6717.587,59
29.05.200717.524,8217.700,5217.521,6417.672,56
30.05.200717.664,3717.727,1717.484,317.588,26
31.05.200717.715,7717.875,7517.701,5717.875,75
01.06.200717.949,9218.017,7317.943,6817.958,88
04.06.200718.067,918.071,817.973,4217.973,42
05.06.200718.019,7918.071,7217.950,4518.053,81
06.06.200718.001,218.073,0517.991,1918.040,93
07.06.200717.879,0118.053,3817.866,5218.053,38
08.06.200717.904,6817.904,6817.696,5117.779,09
11.06.200717.899,0217.932,117.801,6317.834,48
12.06.200717.845,2217.862,9917.735,5617.760,91
13.06.200717.631,8717.781,4117.591,9317.732,77
14.06.200717.834,7817.875,0217.815,317.842,29
15.06.200717.945,8418.007,9917.930,3417.971,49
18.06.200718.127,4118.194,2618.112,9318.149,52
19.06.200718.131,5918.163,6118.103,5618.163,61
20.06.200718.173,0718.29718.141,9518.211,68
21.06.200718.117,318.287,7318.107,8118.240,3
22.06.200718.177,8918.200,1118.092,3618.188,63
25.06.200718.107,6818.203,5618.079,8518.087,48
26.06.200718.098,3318.101,8918.008,618.066,11
27.06.200717.981,7717.983,3517.848,0517.849,28
28.06.200717.915,6317.960,2217.893,3717.932,27
29.06.200718.010,518.144,6317.973,518.138,36
02.07.200718.139,0418.175,318.062,4918.146,3
03.07.200718.206,4918.230,8918.146,7418.149,9
04.07.200718.158,7718.207,9718.143,5818.168,72
05.07.200718.191,8918.295,2718.191,8918.221,48
06.07.200718.184,6418.184,6418.086,0118.140,94
09.07.200718.226,0718.282,1518.213,5918.261,98
10.07.200718.244,6918.259,8118.204,0418.252,67
11.07.200718.116,6618.116,6618.028,8718.049,51
12.07.200718.105,8918.130,4417.919,1717.984,14
13.07.200718.161,0218.268,6418.150,9918.238,95
17.07.200718.269,3618.269,3618.167,8218.217,27
18.07.200718.136,0618.136,0617.964,2818.015,58
19.07.200718.095,9518.131,1218.037,3318.116,57
20.07.200718.148,618.223,0418.124,7418.157,93
23.07.200717.995,7118.009,4717.892,7517.963,64
24.07.200717.998,7618.018,9417.906,1118.002,03
25.07.200717.810,9717.881,3117.733,9617.858,42
26.07.200717.807,2317.861,4717.678,9817.702,09
27.07.200717.454,5917.454,5917.196,1617.283,81
30.07.200717.138,5317.289,317.042,6617.289,3
31.07.200717.318,0117.318,0117.195,2917.248,89
01.08.200717.169,217.169,216.845,5416.870,98
02.08.200716.956,3316.999,1616.652,816.984,11
03.08.200717.019,817.102,0716.913,2716.979,86
06.08.200716.781,1416.951,9816.675,3916.914,46
07.08.200717.009,6317.049,4516.863,4616.921,77
08.08.200716.930,3917.085,116.911,6817.029,28
09.08.200717.170,3617.274,3317.148,9517.170,6
10.08.200716.923,2116.948,9616.651,7116.764,09
13.08.200716.791,816.948,416.725,5516.800,05
14.08.200716.824,6316.855,0516.747,9416.844,61
15.08.200716.659,0716.667,3616.433,316.475,61
16.08.200716.296,416.296,415.859,4616.148,49
17.08.200716.035,3816.062,5915.262,115.273,68
20.08.200715.477,2615.940,6115.477,2615.732,48
21.08.200715.773,8616.101,6415.754,5115.901,34
22.08.200715.866,615.957,9615.787,9615.900,64
23.08.200716.093,8216.333,3616.093,8216.316,32
24.08.200716.286,0116.329,9616.188,0816.248,97
27.08.200716.429,0116.504,7216.263,9516.301,39
28.08.200716.214,0916.343,2816.192,8416.287,49
29.08.200716.068,116.068,115.830,2816.012,83
30.08.200716.182,0916.269,6616.091,2816.153,82
31.08.200716.270,9916.569,0916.266,2316.569,09
03.09.200716.511,0716.575,9716.452,7416.524,93
04.09.200716.445,7316.511,6416.392,2116.420,47
05.09.200716.506,1116.553,2216.154,916.158,45
06.09.200716.003,8816.25715.840,0516.257
07.09.200716.179,7816.230,5816.027,9316.122,16
10.09.200715.906,5215.906,5215.651,8315.764,97
11.09.200715.787,8615.940,3815.610,6515.877,67
12.09.200715.978,7816.032,2615.731,3215.797,6
13.09.200715.886,7615.931,0915.802,3615.821,19
14.09.200715.895,0516.142,0815.877,0916.127,42
18.09.200716.037,4916.037,4915.780,915.801,8
19.09.200716.038,1216.386,1716.038,1216.381,54
20.09.200716.474,6616.491,4516.344,2816.413,79
21.09.200716.284,4316.353,9716.245,9416.312,61
25.09.200716.317,1916.434,816.240,2616.401,73
26.09.200716.388,5116.457,7216.388,5116.435,74
27.09.200716.551,9416.868,9416.551,9416.832,22
28.09.200716.903,6416.929,2616.755,2116.785,69
01.10.200716.773,116.899,8416.685,816.845,96
02.10.200717.027,9217.072,6716.986,3817.046,78
03.10.200717.066,1417.205,4217.017,7717.199,89
04.10.200717.085,3217.160,4717.043,7617.092,49
05.10.200717.070,6117.144,3517.032,7517.065,04
09.10.200717.166,1717.237,417.133,5217.159,9
10.10.200717.231,1417.254,5217.146,3917.177,89
11.10.200717.188,8117.488,9717.154,7517.458,98
12.10.200717.417,9417.441,7517.280,617.331,17
15.10.200717.399,6717.430,0917.292,1317.358,15
16.10.200717.267,0717.283,0517.104,217.137,92
17.10.200717.114,217.114,216.795,7416.955,31
18.10.200716.974,6917.147,7316.974,6917.106,09
19.10.200716.96516.96516.711,5716.814,37
22.10.200716.563,5716.563,5716.264,716.438,47
23.10.200716.486,7116.554,9116.416,9216.450,58
24.10.200716.51816.578,5916.330,3316.358,39
25.10.200716.368,0216.438,5716.199,0216.284,17
26.10.200716.358,6116.505,6316.348,8616.505,63
29.10.200716.613,316.774,1816.613,316.698,08
30.10.200716.655,3116.682,8716.492,5616.651,01
31.10.200716.620,5916.738,9816.552,5416.737,63
01.11.200716.812,916.887,0416.795,5516.870,4
02.11.200716.647,416.654,7316.484,5416.517,48
05.11.200716.458,1416.458,1416.211,7916.268,92
06.11.200716.152,5816.353,9316.144,416.249,63
07.11.200716.325,1816.326,5816.081,0316.096,68
08.11.200715.889,0315.891,2315.626,0615.771,57
09.11.200715.675,4815.834,9715.566,1215.583,42
12.11.200715.377,3715.386,814.998,5115.197,09
13.11.200715.148,1615.235,5614.988,7715.126,63
14.11.200715.311,3815.504,9915.287,2615.499,56
15.11.200715.536,3515.587,3115.396,315.396,3
16.11.200715.238,7315.238,7315.030,0215.154,61
19.11.200715.177,1715.302,7615.040,115.042,56
20.11.200714.868,9815.222,2414.751,2715.211,52
21.11.200715.113,8315.154,3114.770,2214.837,66
22.11.200714.726,6215.000,1814.669,8514.888,77
26.11.200714.921,5715.295,2114.912,8315.135,21
27.11.200714.953,9315.312,5514.801,8715.222,85
28.11.200715.271,1415.280,9115.089,3515.153,78
29.11.200715.339,6115.555,0415.339,6115.513,74
30.11.200715.520,5315.751,215.520,5315.680,67
03.12.200715.747,4715.799,6915.577,6915.628,97
04.12.200715.613,8915.683,1815.446,4715.480,19
05.12.200715.418,9515.621,5415.365,3915.608,88
06.12.200715.782,415.898,2615.740,9415.874,08
07.12.200715.992,2416.107,6515.948,5415.956,37
10.12.200716.007,3316.017,1415.826,2515.924,39
11.12.200716.003,0916.075,6115.972,4516.044,72
12.12.200715.828,6515.963,4315.700,1515.932,26
13.12.200715.818,4815.833,115.532,5315.536,52
14.12.200715.547,1915.697,0515.433,7715.514,51
17.12.200715.433,315.508,515.219,0715.249,79
18.12.200715.099,215.301,6915.004,4115.207,86
19.12.200715.165,0915.267,7515.030,5115.030,51
20.12.200715.151,3715.161,6615.017,9715.031,6
21.12.200715.044,3515.275,6114.998,0115.257
25.12.200715.441,3315.583,3915.441,3315.552,59
26.12.200715.613,9615.653,5415.559,4715.653,54
27.12.200715.616,4115.628,3115.535,5115.564,69
28.12.200715.413,3715.413,3715.240,9615.307,78