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

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12.165,212
KAPANIŞ 12.150,7953

En Düşük

DÜŞÜK 6.994,9

En Yüksek

YÜKSEK 15.156,66
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.200815.155,7315.156,6614.542,5814.691,41
07.01.200814.549,3814.667,8514.438,6114.500,55
08.01.200814.429,314.547,814.365,8614.528,67
09.01.200814.364,7114.602,6514.271,5714.599,16
10.01.200814.546,3214.584,7314.388,1114.388,11
11.01.200814.419,4314.447,4914.096,5414.110,79
15.01.200814.134,9114.22413.915,1513.972,63
16.01.200813.796,7313.841,9313.500,5913.504,51
17.01.200813.596,3813.803,0813.472,4513.783,45
18.01.200813.577,513.902,6413.365,3213.861,29
21.01.200813.701,4313.704,6513.320,5113.325,94
22.01.200813.125,2313.125,2312.572,6812.573,05
23.01.200812.756,3113.063,7812.619,7812.829,06
24.01.200812.952,513.134,7712.952,513.092,78
25.01.200813.258,7713.647,1613.248,8913.629,16
28.01.200813.482,8413.501,8613.087,9113.087,91
29.01.200813.246,6913.506,8113.224,6613.478,86
30.01.200813.500,5213.514,1313.271,1313.345,03
31.01.200813.227,4813.622,6813.154,7713.592,47
01.02.200813.517,7413.648,3913.444,0813.497,16
04.02.200813.642,613.889,2413.642,613.859,7
05.02.200813.806,1713.821,9213.665,6413.745,5
06.02.200813.548,5313.552,1913.099,2413.099,24
07.02.200813.077,2513.244,1912.972,5513.207,15
08.02.200813.143,0813.279,5212.997,8813.017,24
12.02.200812.998,8713.138,2812.923,4213.021,96
13.02.200813.162,9513.240,2613.036,6213.068,3
14.02.200813.254,5913.626,4513.251,8613.626,45
15.02.200813.508,5313.666,6813.356,3913.622,56
18.02.200813.627,3113.822,4513.627,3113.635,4
19.02.200813.761,7613.853,2113.691,8813.757,91
20.02.200813.729,7513.729,7513.310,3713.310,37
21.02.200813.462,7213.783,9713.439,5913.688,28
22.02.200813.530,1913.540,6213.378,7213.500,46
25.02.200813.612,3113.969,1813.612,3113.914,57
26.02.200814.036,8914.053,8513.803,4613.824,72
27.02.200814.007,3214.105,4713.956,4414.031,3
28.02.200813.877,8813.962,313.794,7113.925,51
29.02.200813.735,4413.738,5613.533,2513.603,02
03.03.200813.412,8713.413,6312.992,1812.992,18
04.03.200813.080,2913.110,3912.883,0712.992,28
05.03.200812.973,0313.044,0112.919,8112.972,06
06.03.200813.068,8913.365,2213.050,5513.215,42
07.03.200813.024,6113.024,6112.744,5212.782,8
10.03.200812.716,8412.777,0712.527,0712.532,13
11.03.200812.392,3112.674,8912.352,7912.658,28
12.03.200812.841,8813.071,2212.799,4212.861,13
13.03.200812.741,2612.772,3712.351,7212.433,44
14.03.200812.509,8112.582,5712.167,0912.241,6
17.03.200812.089,0312.132,6911.69111.787,51
18.03.200811.828,9911.995,0611.793,611.964,16
19.03.200812.142,3312.374,7512.142,3312.260,44
21.03.200812.331,6412.496,4112.308,0312.482,57
24.03.200812.473,0612.582,4612.438,212.480,09
25.03.200812.639,7412.791,2412.572,7712.745,22
26.03.200812.648,9712.711,7812.591,0112.706,63
27.03.200812.618,4212.621,5612.475,8812.604,58
28.03.200812.594,3412.874,4512.507,6812.820,47
31.03.200812.709,2812.709,2812.430,6312.525,54
01.04.200812.539,812.779,1412.521,8412.656,42
02.04.200812.836,4113.189,3612.836,4113.189,36
03.04.200813.190,1613.389,913.137,113.389,9
04.04.200813.286,3513.360,8113.22013.293,22
07.04.200813.240,5613.485,913.228,8613.450,23
08.04.200813.373,9613.402,9113.225,7613.250,43
09.04.200813.295,1613.348,3812.998,5413.111,89
10.04.200813.029,8113.062,4612.898,4912.945,3
11.04.200813.061,7713.329,413.040,3513.323,73
14.04.200813.132,6713.132,6712.858,6312.917,51
15.04.200812.952,6513.052,8212.875,9212.990,58
16.04.200813.130,6613.222,4313.112,0713.146,13
17.04.200813.315,8313.495,9413.313,0613.398,3
18.04.200813.426,2613.485,0413.323,7413.476,45
21.04.200813.639,8513.739,4413.639,7713.696,55
22.04.200813.587,5113.608,1713.519,1213.547,82
23.04.200813.455,5613.717,0513.449,0413.579,16
24.04.200813.613,8313.654,7813.497,1613.540,87
25.04.200813.614,5313.886,3713.614,5313.863,47
28.04.200813.907,9714.003,2813.745,6113.894,37
30.04.200813.802,9413.976,113.766,2413.849,99
01.05.200813.802,5913.884,6313.727,0713.766,86
02.05.200813.944,2614.072,9213.944,2614.049,26
07.05.200814.147,5714.208,6714.022,7914.102,48
08.05.200814.008,1914.036,3113.930,2813.943,26
09.05.200813.941,313.946,5113.639,9913.655,34
12.05.200813.565,9113.793,4113.540,6813.743,36
13.05.200813.814,3913.976,9213.734,513.953,73
14.05.200813.961,9614.121,9413.877,414.118,55
15.05.200814.167,0214.352,8414.167,0214.251,74
16.05.200814.363,6214.392,5314.194,9114.219,48
19.05.200814.294,5214.343,1914.219,0814.269,61
20.05.200814.220,1214.286,6714.121,9214.160,09
21.05.200814.002,5214.041,2413.847,1813.926,3
22.05.200813.772,6513.984,8113.658,0213.978,46
23.05.200813.945,114.157,2413.925,3814.012,2
26.05.200813.875,9813.883,5113.670,9213.690,19
27.05.200813.750,8213.931,2313.750,8213.893,31
28.05.200813.937,1413.979,3913.665,5713.709,44
29.05.200813.832,6514.147,8913.832,6514.124,47
30.05.200814.195,6614.366,6314.192,1714.338,54
02.06.200814.342,9614.461,0314.189,9714.440,14
03.06.200814.275,6114.289,4714.127,7514.209,17
04.06.200814.270,0714.435,5714.250,1114.435,57
05.06.200814.392,5914.392,5914.262,0214.341,12
06.06.200814.530,3614.601,2714.489,4414.489,44
09.06.200814.275,3414.278,8414.117,7914.181,38
10.06.200814.281,3614.308,8913.983,5614.021,17
11.06.200814.137,5414.194,4813.993,5714.183,48
12.06.200814.010,3214.010,3213.826,0713.888,6
13.06.200814.011,1214.041,3413.810,3813.973,73
16.06.200814.118,2314.369,0914.103,514.354,37
17.06.200814.38714.38714.299,6714.348,37
18.06.200814.301,3614.469,9914.301,3614.452,82
19.06.200814.324,7114.324,7114.069,1614.130,17
20.06.200814.171,0214.19013.903,2113.942,08
23.06.200813.769,4413.920,7513.667,8413.857,47
24.06.200813.766,2813.877,4913.738,3913.849,56
25.06.200813.820,7813.833,2313.635,6813.829,92
26.06.200813.845,4113.950,5613.798,0513.822,32
27.06.200813.605,2613.605,5613.453,3513.544,36
30.06.200813.584,5113.598,4813.454,2813.481,38
01.07.200813.514,8613.576,4113.448,3513.463,2
02.07.200813.489,8713.489,8713.247,0513.286,37
03.07.200813.161,7813.326,9513.118,8913.265,4
04.07.200813.285,4913.288,5513.135,4613.237,89
07.07.200813.212,813.409,313.169,5513.360,04
08.07.200813.286,513.294,9712.984,5413.033,1
09.07.200813.169,8913.284,6513.038,7713.052,13
10.07.200812.934,3113.139,8512.930,3213.067,21
11.07.200813.063,513.164,112.918,2213.039,69
14.07.200813.022,2913.185,912.969,9313.010,16
15.07.200812.902,1312.902,1312.715,8112.754,56
16.07.200812.725,1212.815,412.671,3412.760,8
17.07.200812.889,812.929,7412.852,9312.887,95
18.07.200812.976,2212.999,6412.762,3312.803,7
22.07.200812.944,5613.184,9612.921,0213.184,96
23.07.200813.259,6513.388,6313.238,5513.312,93
24.07.200813.411,2813.603,3113.393,5713.603,31
25.07.200813.452,3713.469,8313.324,2213.334,76
28.07.200813.407,3613.468,9413.327,1213.353,78
29.07.200813.220,3313.220,3313.018,2213.159,45
30.07.200813.267,3713.372,2813.264,0813.367,79
31.07.200813.410,413.467,6713.256,3813.376,81
01.08.200813.276,5713.294,1713.039,2113.094,59
04.08.200813.083,2813.113,9412.910,1712.933,18
05.08.200812.957,0113.049,5812.893,3412.914,66
06.08.200813.059,4313.295,5113.048,9713.254,89
07.08.200813.257,9913.257,9913.034,1513.124,99
08.08.200813.026,5313.259,7312.962,8213.168,41
11.08.200813.259,4613.468,8113.259,4613.430,91
12.08.200813.397,9913.420,113.276,1513.303,6
13.08.200813.205,6413.205,6412.953,3413.023,05
14.08.200812.942,6113.090,6812.926,9812.956,8
15.08.200812.991,9113.029,5812.952,2113.019,41
18.08.200812.971,4913.270,3712.934,2213.165,45
19.08.200813.016,513.016,512.782,112.865,05
20.08.200812.753,9812.923,6612.753,9812.851,69
21.08.200812.885,3412.885,3412.723,8312.752,21
22.08.200812.727,3712.732,6912.631,9412.666,04
25.08.200812.797,5412.949,3312.797,5412.878,66
26.08.200812.711,0312.801,2112.656,0912.778,71
27.08.200812.734,3912.783,6312.681,9812.752,96
28.08.200812.827,7212.847,4612.718,5312.768,25
29.08.200812.925,4513.079,3712.918,4913.072,87
01.09.200812.936,8112.940,5512.834,1812.834,18
02.09.200812.779,8912.920,5212.491,0712.609,47
03.09.200812.703,3612.767,512.647,2912.689,59
04.09.200812.627,6412.660,5712.514,2612.557,66
05.09.200812.385,6512.385,6512.163,3312.212,23
08.09.200812.359,9312.671,7612.352,3512.624,46
09.09.200812.529,9612.529,9612.335,7412.400,65
10.09.200812.249,1412.404,6712.159,9712.346,63
11.09.200812.237,5212.259,0212.081,5112.102,5
12.09.200812.256,7812.277,5712.059,0912.214,76
16.09.200812.028,4512.028,4511.551,411.609,72
17.09.200811.737,6211.880,0311.708,711.749,79
18.09.200811.576,9411.577,8811.301,4611.489,3
19.09.200811.631,611.920,8611.615,211.920,86
22.09.200812.037,8912.263,9512.037,8912.090,59
24.09.200812.031,9812.115,0311.904,612.115,03
25.09.200811.925,7112.025,4111.835,2812.006,53
26.09.200812.026,3412.082,6411.788,7311.893,16
29.09.200811.883,2512.062,6711.721,0511.743,61
30.09.200811.565,711.565,711.160,8311.259,86
01.10.200811.396,6111.456,6411.314,2811.368,26
02.10.200811.423,1311.452,3911.143,7911.154,76
03.10.200811.052,111.099,7310.938,1410.938,14
06.10.200810.817,2710.839,510.374,3810.473,09
07.10.200810.328,5410.363,149.916,2110.155,9
08.10.200810.011,6410.011,649.159,819.203,32
09.10.20089.168,169.443,459.100,939.157,49
10.10.20089.016,349.016,348.115,418.276,43
14.10.20088.407,949.455,628.407,949.447,57
15.10.20089.390,59.601,39.269,499.547,47
16.10.20089.400,859.400,858.458,458.458,45
17.10.20088.579,578.763,718.539,518.693,82
20.10.20088.775,249.038,458.687,79.005,59
21.10.20089.139,269.358,519.135,419.306,25
22.10.20089.198,149.198,148.674,698.674,69
23.10.20088.547,798.547,798.016,618.460,98
24.10.20088.391,048.391,047.647,077.649,08
27.10.20087.568,367.878,977.141,277.162,9
28.10.20087.143,347.626,426.994,97.621,92
29.10.20087.741,528.211,97.741,528.211,9
30.10.20088.269,719.030,858.269,719.029,76
31.10.20088.958,229.012,318.576,988.576,98
04.11.20088.702,779.142,298.699,779.114,6
05.11.20089.224,059.521,249.216,39.521,24
06.11.20089.373,659.380,38.806,718.899,14
07.11.20088.774,498.868,18.266,098.583
10.11.20088.711,999.106,298.711,999.081,43
11.11.20088.965,299.056,318.704,568.809,3
12.11.20088.694,918.782,488.574,28.695,51
13.11.20088.564,478.564,478.148,38.238,64
14.11.20088.378,138.689,858.378,138.462,39
17.11.20088.366,888.767,988.218,828.522,58
18.11.20088.415,68.440,418.302,248.328,41
19.11.20088.309,358.370,098.115,718.273,22
20.11.20088.149,778.149,797.703,047.703,04
21.11.20087.600,357.994,687.406,187.910,79
25.11.20088.026,068.356,838.025,698.323,93
26.11.20088.229,728.317,838.149,568.213,22
27.11.20088.311,248.458,688.300,498.373,39
28.11.20088.400,058.518,138.336,578.512,27
01.12.20088.464,368.464,368.307,288.397,22
02.12.20088.266,328.266,327.863,697.863,69
03.12.20087.965,318.056,387.889,828.004,1
04.12.20088.030,28.107,697.849,847.924,24
05.12.20087.975,058.024,337.908,657.917,51
08.12.20087.970,698.358,277.959,018.329,05
09.12.20088.362,378.499,68.314,858.395,87
10.12.20088.3768.704,928.3768.660,24
11.12.20088.642,268.720,558.519,118.720,55
12.12.20088.599,128.610,738.087,998.235,87
15.12.20088.349,858.700,178.349,858.664,66
16.12.20088.608,48.634,268.471,248.568,02
17.12.20088.658,228.741,248.425,668.612,52
18.12.20088.565,168.728,368.534,848.667,23
19.12.20088.640,228.743,228.570,568.588,52
22.12.20088.602,58.751,188.593,768.723,78
24.12.20088.630,258.631,838.476,698.517,1
25.12.20088.531,518.599,58.531,168.599,5
26.12.20088.642,148.740,768.611,368.739,52
29.12.20088.726,318.763,678.638,68.747,17
30.12.20088.716,288.859,568.702,958.859,56