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

2009 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9.347,806
KAPANIŞ 9.346,1099

En Düşük

DÜŞÜK 7.021,28

En Yüksek

YÜKSEK 10.767
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
05.01.20098.991,219.127,388.987,369.043,12
06.01.20099.130,019.171,039.029,949.080,84
07.01.20099.133,89.325,359.106,059.239,24
08.01.20099.143,219.148,838.876,428.876,42
09.01.20098.932,718.956,858.773,28.836,8
13.01.20098.732,638.732,938.405,58.413,91
14.01.20098.425,758.516,078.359,168.438,45
15.01.20098.309,388.309,387.997,738.023,31
16.01.20098.125,28.283,918.067,478.230,15
19.01.20098.318,268.351,688.221,848.256,85
20.01.20098.187,148.190,427.962,468.065,79
21.01.20097.949,968.009,227.829,37.901,64
22.01.20097.988,38.051,747.809,898.051,74
23.01.20097.965,417.965,417.745,257.745,25
26.01.20097.714,267.807,167.671,047.682,14
27.01.20097.782,98.115,157.782,078.061,07
28.01.20098.052,258.171,637.936,598.106,29
29.01.20098.201,168.305,388.138,998.251,24
30.01.20098.142,888.142,887.922,397.994,05
02.02.20097.908,517.955,757.795,277.873,98
03.02.20097.862,958.084,417.800,87.825,51
04.02.20097.897,248.084,977.863,658.038,94
05.02.20097.985,538.093,967.901,047.949,65
06.02.20098.054,278.169,048.033,248.076,62
09.02.20098.178,078.257,717.969,037.969,03
10.02.20098.066,948.124,797.917,277.945,94
12.02.20097.842,537.862,527.685,687.705,36
13.02.20097.789,357.887,747.730,277.779,4
16.02.20097.732,687.804,247.694,737.750,17
17.02.20097.690,137.710,437.615,947.645,51
18.02.20097.539,967.565,797.479,187.534,44
19.02.20097.604,227.642,697.537,567.557,65
20.02.20097.544,077.554,77.382,337.416,38
23.02.20097.314,37.417,187.209,437.376,16
24.02.20097.266,687.270,97.155,167.268,56
25.02.20097.368,447.471,037.330,447.461,22
26.02.20097.470,67.599,817.433,067.457,93
27.02.20097.463,427.589,777.414,47.568,42
02.03.20097.454,287.454,287.234,967.280,15
03.03.20097.177,797.288,147.088,477.229,72
04.03.20097.146,717.320,657.104,637.290,96
05.03.20097.336,027.532,877.336,027.433,49
06.03.20097.328,297.328,297.167,077.173,1
09.03.20097.191,137.241,027.028,497.086,03
10.03.20097.059,777.100,777.021,287.054,98
11.03.20097.165,397.393,817.161,857.376,12
12.03.20097.320,457.345,027.198,257.198,25
13.03.20097.301,127.571,457.300,877.569,28
16.03.20097.630,27.754,757.630,27.704,15
17.03.20097.767,347.967,037.723,947.949,13
18.03.20098.006,868.054,357.895,287.972,17
19.03.20098.017,938.034,097.902,497.945,96
23.03.20097.943,148.229,137.922,558.215,53
24.03.20098.334,688.504,418.297,278.488,3
25.03.20098.499,698.553,018.392,568.479,99
26.03.20098.430,228.640,288.383,998.636,33
27.03.20098.711,728.843,188.626,978.626,97
30.03.20098.621,858.651,068.236,088.236,08
31.03.20098.199,438.383,748.088,458.109,53
01.04.20098.173,368.351,918.084,628.351,91
02.04.20098.453,738.741,678.449,878.719,78
03.04.20098.814,18.884,638.697,178.749,84
06.04.20098.856,848.992,068.812,368.857,93
07.04.20098.838,668.884,458.778,928.832,85
08.04.20098.746,738.765,648.556,758.595,01
09.04.20098.665,168.920,868.664,268.916,06
10.04.20099.041,239.068,88.856,698.964,11
13.04.20098.930,359.024,458.888,18.924,43
14.04.20098.955,98.961,738.749,928.842,68
15.04.20098.777,688.800,528.681,038.742,96
16.04.20098.848,439.0308.720,628.755,26
17.04.20098.854,338.953,348.834,638.907,58
20.04.20098.899,598.933,88.813,728.924,75
21.04.20098.802,098.802,098.612,768.711,33
22.04.20098.777,538.802,98.683,278.727,3
23.04.20098.776,948.860,558.647,88.847,01
24.04.20098.832,18.852,838.694,928.707,99
27.04.20098.783,348.840,538.648,518.726,34
28.04.20098.678,288.808,648.493,778.493,77
30.04.20098.615,458.844,778.615,458.828,26
01.05.20098.848,849.017,328.827,138.977,37
07.05.20099.102,359.385,79.100,119.385,7
08.05.20099.351,49.464,439.349,579.432,83
11.05.20099.460,729.503,919.342,759.451,98
12.05.20099.358,259.389,619.298,619.298,61
13.05.20099.305,799.379,479.278,899.340,49
14.05.20099.212,39.223,779.052,419.093,73
15.05.20099.150,219.272,089.140,99.265,02
18.05.20099.167,059.167,828.997,749.038,69
19.05.20099.172,569.326,759.166,979.290,29
20.05.20099.372,729.399,49.311,619.344,64
21.05.20099.280,359.286,359.189,929.264,15
22.05.20099.156,149.267,829.126,699.225,81
25.05.20099.245,959.402,769.245,959.347
26.05.20099.364,229.379,789.231,939.310,81
27.05.20099.426,629.491,139.411,549.438,77
28.05.20099.353,339.492,669.353,339.451,39
29.05.20099.478,219.522,59.426,529.522,5
01.06.20099.517,499.691,739.491,269.677,75
02.06.20099.774,559.793,479.704,319.704,31
03.06.20099.723,829.774,559.718,79.741,67
04.06.20099.690,939.743,469.654,459.668,96
05.06.20099.752,519.774,989.719,149.768,01
08.06.20099.829,289.914,079.816,179.865,63
09.06.20099.824,179.855,899.755,819.786,82
10.06.20099.833,649.991,499.813,779.991,49
11.06.20099.992,9810.022,239.958,989.981,33
12.06.200910.088,2110.170,8210.050,9610.135,82
15.06.200910.126,5510.126,5510.029,5910.039,67
16.06.20099.914,49.941,59.752,889.752,88
17.06.20099.705,739.845,529.705,739.840,85
18.06.20099.778,359.778,359.649,839.703,72
19.06.20099.757,859.822,839.703,879.786,26
22.06.20099.788,079.887,139.763,379.826,27
23.06.20099.695,769.712,099.511,459.549,61
24.06.20099.596,789.624,419.534,249.590,32
25.06.20099.628,189.871,149.619,029.796,08
26.06.20099.852,929.8939.793,959.877,39
29.06.20099.866,289.943,839.748,739.783,47
30.06.20099.896,5610.000,39.894,959.958,44
01.07.20099.889,3410.086,189.8749.939,93
02.07.20099.993,779.993,779.869,549.876,15
03.07.20099.751,699.816,079.691,169.816,07
06.07.20099.738,499.771,769.650,759.680,87
07.07.20099.713,629.734,439.619,689.647,79
08.07.20099.548,819.557,399.407,989.420,75
09.07.20099.342,339.384,249.291,069.291,06
10.07.20099.338,769.370,159.265,249.287,28
13.07.20099.242,139.343,869.050,339.050,33
14.07.20099.173,149.284,389.166,639.261,81
15.07.20099.307,459.333,649.250,739.269,25
16.07.20099.393,989.489,679.317,119.344,16
17.07.20099.413,869.420,619.360,599.395,32
21.07.20099.512,529.652,029.508,929.652,02
22.07.20099.642,799.750,639.608,779.723,16
23.07.20099.712,19.861,299.703,849.792,94
24.07.20099.909,49.950,049.863,879.944,55
27.07.200910.020,8710.179,5910.015,1110.088,66
28.07.200910.116,8910.116,8910.049,6310.087,26
29.07.200910.035,9110.161,9510.035,9110.113,24
30.07.200910.155,7110.169,6810.067,5110.165,21
31.07.200910.275,1410.359,0710.259,5710.356,83
03.08.200910.355,2310.380,5710.32210.352,47
04.08.200910.438,410.479,1910.358,4810.375,01
05.08.200910.405,0510.406,110.252,5310.252,53
06.08.200910.266,0110.426,1410.266,0110.388,09
07.08.200910.365,7110.412,0910.249,0410.412,09
10.08.200910.530,6210.585,3710.487,710.524,26
11.08.200910.514,7410.587,3610.512,2110.585,46
12.08.200910.486,3610.526,3510.434,0910.435
13.08.200910.508,0910.556,2810.489,1210.517,19
14.08.200910.551,3310.630,3810.539,4310.597,33
17.08.200910.521,0210.521,0210.268,6110.268,61
18.08.200910.208,1210.325,0610.181,110.284,96
19.08.200910.269,9710.327,1710.195,1110.204
20.08.200910.254,5310.407,310.204,2610.383,41
21.08.200910.375,2210.375,2210.142,2210.238,2
24.08.200910.389,5710.59110.388,7810.581,05
25.08.200910.515,5710.566,3110.469,6910.497,36
26.08.200910.554,4410.668,7410.526,5110.639,71
27.08.200910.570,7810.575,7910.400,8310.473,97
28.08.200910.546,8810.560,4410.471,6310.534,14
31.08.200910.608,1610.76710.423,910.492,53
01.09.200910.453,3710.577,1910.438,5110.530,06
02.09.200910.378,0810.378,0810.215,610.280,46
03.09.200910.240,0210.290,8310.185,3810.214,64
04.09.200910.256,4910.256,4910.143,2610.187,11
07.09.200910.288,5610.326,4510.274,3810.320,94
08.09.200910.353,5110.393,2310.300,510.393,23
09.09.200910.343,810.390,2510.249,1110.312,14
10.09.200910.385,3510.521,1410.382,9910.513,67
11.09.200910.519,3310.522,2310.407,9710.444,33
14.09.200910.388,3210.388,3210.170,7410.202,06
15.09.200910.255,7310.292,4710.183,310.217,62
16.09.200910.288,7210.394,5610.247,2410.270,77
17.09.200910.373,2510.443,810.340,1410.443,8
18.09.200910.379,2110.399,4210.292,510.370,54
24.09.200910.405,5310.566,9810.386,8810.544,22
25.09.200910.395,4510.395,4510.228,610.265,98
28.09.200910.136,2410.151,69.971,0510.009,52
29.09.200910.089,1110.125,8810.059,8710.100,2
30.09.200910.105,1710.138,0410.063,6910.133,23
01.10.200910.072,6410.077,229.965,069.978,64
02.10.20099.848,079.852,179.714,189.731,87
05.10.20099.733,079.751,569.669,319.674,49
06.10.20099.744,429.744,429.628,679.691,8
07.10.20099.750,249.821,749.735,689.799,6
08.10.20099.806,039.863,349.746,159.832,47
09.10.20099.893,6310.016,399.857,3910.016,39
13.10.200910.066,8510.116,7210.039,6210.076,56
14.10.200910.096,0110.096,0110.016,2410.060,21
15.10.200910.194,9110.272,6210.184,8110.238,65
16.10.200910.276,410.290,3110.216,1410.257,56
19.10.200910.179,4610.264,4410.125,3310.236,51
20.10.200910.329,310.357,5910.307,5910.336,84
21.10.200910.292,3910.350,4510.292,3910.333,39
22.10.200910.251,0910.274,6110.159,6610.267,17
23.10.200910.335,3410.364,1710.271,7110.282,99
26.10.200910.271,8410.397,6910.250,8410.362,62
27.10.200910.283,4610.290,9210.201,9310.212,46
28.10.200910.182,1410.209,210.060,3910.075,05
29.10.20099.941,579.945,419.850,129.891,1
30.10.200910.006,8410.049,599.984,3310.034,74
02.11.20099.903,779.904,619.736,149.802,95
04.11.20099.785,289.8459.767,919.844,31
05.11.20099.803,59.825,829.691,699.717,44
06.11.20099.812,739.849,729.7679.789,35
09.11.20099.777,649.845,99.731,599.808,99
10.11.20099.904,689.979,469.857,19.870,73
11.11.20099.890,189.949,719.849,999.871,68
12.11.20099.921,459.943,579.788,499.804,49
13.11.20099.793,199.805,29.719,389.770,31
16.11.20099.784,149.802,539.725,819.791,18
17.11.20099.834,589.847,649.715,289.729,93
18.11.20099.723,239.788,819.631,839.676,8
19.11.20099.691,869.691,869.496,079.549,47
20.11.20099.460,219.513,69.423,669.497,68
24.11.20099.5119.5119.397,799.401,58
25.11.20099.381,99.453,79.366,339.441,64
26.11.20099.354,89.457,249.324,999.383,24
27.11.20099.257,29.257,29.076,419.081,52
30.11.20099.189,179.353,749.162,189.345,55
01.12.20099.281,829.572,29.233,29.572,2
02.12.20099.551,799.643,329.514,159.608,94
03.12.20099.707,029.977,679.707,029.977,67
04.12.200910.019,2410.022,599.902,8310.022,59
07.12.200910.131,910.204,5810.106,3110.167,6
08.12.200910.079,8110.149,3210.079,8110.140,47
09.12.200910.048,9410.048,949.985,9710.004,72
10.12.20099.964,0510.035,929.834,229.862,82
11.12.20099.95810.107,879.916,2110.107,87
14.12.200910.126,6110.126,6110.009,610.105,68
15.12.200910.053,4510.111,7610.033,910.083,48
16.12.200910.179,3310.222,2210.117,1210.177,41
17.12.200910.199,9210.260,1210.163,810.163,8
18.12.200910.110,6410.157,2510.027,8510.142,05
21.12.200910.196,7110.215,4910.183,4710.183,47
22.12.200910.25610.378,0310.235,2210.378,03
24.12.200910.413,3710.558,4110.413,3710.536,92
25.12.200910.546,9710.546,9710.476,6510.494,71
28.12.200910.521,8110.652,9910.513,5510.634,23
29.12.200910.611,8510.683,1210.597,4110.638,06
30.12.200910.707,5110.707,5110.546,4410.546,44