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

2010 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.011,0483
KAPANIŞ 10.006,4871

En Düşük

DÜŞÜK 8.796,45

En Yüksek

YÜKSEK 11.408,17
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.201010.609,3410.694,4910.608,1410.654,79
05.01.201010.719,4410.791,0410.655,5710.681,83
06.01.201010.709,5510.768,6110.661,1710.731,45
07.01.201010.742,7510.77410.636,6710.681,66
08.01.201010.743,310.816,4510.677,5610.798,32
12.01.201010.770,3510.905,3910.763,6810.879,14
13.01.201010.795,4810.866,6210.729,8610.735,03
14.01.201010.778,0710.909,9410.774,2510.907,68
15.01.201010.917,4110.982,110.878,8310.982,1
18.01.201010.887,6110.895,110.781,0310.855,08
19.01.201010.866,8310.866,8310.749,4710.764,9
20.01.201010.834,9110.860,9310.724,5710.737,52
21.01.201010.704,7910.886,6410.649,8410.868,41
22.01.201010.740,2110.768,0710.528,3310.590,55
25.01.201010.478,3110.557,6410.414,5810.512,69
26.01.201010.506,1510.566,4910.324,9810.325,28
27.01.201010.344,0710.373,8210.252,0810.252,08
28.01.201010.309,7310.462,710.296,9810.414,29
29.01.201010.308,0510.324,3710.198,0410.198,04
01.02.201010.212,3610.224,8310.129,9110.205,02
02.02.201010.310,9810.396,4810.287,7410.371,09
03.02.201010.428,1210.436,5210.356,0310.404,33
04.02.201010.434,5210.438,4110.279,5710.355,98
05.02.201010.162,3410.166,310.036,3310.057,09
08.02.201010.007,4710.063,539.942,059.951,82
09.02.20109.876,619.956,799.867,399.932,9
10.02.201010.024,2610.049,879.963,999.963,99
12.02.201010.085,3510.099,4610.014,510.092,19
15.02.201010.097,8210.119,4710.012,5310.013,3
16.02.201010.044,5310.062,2710.019,4310.034,25
17.02.201010.161,7210.306,8310.150,2410.306,83
18.02.201010.324,9810.340,3810.285,0510.335,69
19.02.201010.334,410.354,4210.123,5810.123,58
22.02.201010.302,0710.449,7510.298,1510.400,47
23.02.201010.327,6410.375,5510.280,3310.352,1
24.02.201010.205,1510.243,210.129,6510.198,83
25.02.201010.256,110.267,4310.087,2110.101,96
26.02.201010.107,0810.171,2210.085,1310.126,03
01.03.201010.128,7310.215,1510.116,8610.172,06
02.03.201010.199,1910.238,9610.150,310.221,84
03.03.201010.193,9510.274,0910.186,6810.253,14
04.03.201010.255,6910.263,4810.134,3710.145,72
05.03.201010.254,6110.376,4110.254,6110.368,96
08.03.201010.538,1210.586,9710.514,2810.585,92
09.03.201010.567,3210.593,2710.542,8110.567,65
10.03.201010.555,8510.588,6910.547,3410.563,92
11.03.201010.627,9910.664,9510.588,8610.664,95
12.03.201010.777,4910.777,4910.699,310.751,26
15.03.201010.802,1110.808,8410.708,9710.751,98
16.03.201010.718,6310.776,5210.716,210.721,71
17.03.201010.789,2410.864,310.761,8910.846,98
18.03.201010.841,7110.845,7310.731,6610.744,03
19.03.201010.785,8810.826,7610.775,5710.824,72
23.03.201010.793,0510.817,7810.766,6510.774,15
24.03.201010.829,3610.880,6210.769,1810.815,03
25.03.201010.857,8110.872,4510.808,7110.828,85
26.03.201010.895,2911.001,5910.889,3310.996,37
29.03.201010.909,9810.990,7510.901,210.986,47
30.03.201011.022,211.108,8211.003,3511.097,14
31.03.201011.138,7211.147,6211.085,5511.089,94
01.04.201011.178,9211.272,7311.118,1811.244,4
02.04.201011.274,1811.313,9811.235,9811.286,09
05.04.201011.380,6311.408,1711.306,6211.339,3
06.04.201011.350,711.358,4511.217,2511.282,32
07.04.201011.296,3111.350,5711.260,4211.292,83
08.04.201011.179,6711.232,3611.159,4511.168,2
09.04.201011.174,6211.204,8711.148,811.204,34
12.04.201011.300,7911.351,5511.248,5711.251,9
13.04.201011.202,9211.212,6511.088,4811.161,23
14.04.201011.213,4611.270,211.161,0111.204,9
15.04.201011.310,0711.316,6611.255,811.273,79
16.04.201011.230,5311.230,5311.084,7211.102,18
19.04.201010.929,6410.953,910.878,9910.908,77
20.04.201010.960,1110.999,5710.890,8210.900,68
21.04.201011.031,7911.093,311.023,8811.090,05
22.04.201010.988,0110.989,6210.866,2310.949,09
23.04.201010.930,910.967,1210.865,9210.914,46
26.04.201011.039,5911.165,7911.035,6611.165,79
27.04.201011.109,2611.213,4511.108,7211.212,66
28.04.201011.005,5111.008,8810.882,410.924,79
30.04.201011.062,1211.092,5211.035,2711.057,4
06.05.201010.847,910.847,910.682,6110.695,69
07.05.201010.472,710.472,7710.257,3210.364,59
10.05.201010.399,0510.540,5210.362,3410.530,7
11.05.201010.643,2410.643,2810.392,4710.411,1
12.05.201010.465,0310.501,7210.345,1910.394,03
13.05.201010.542,7710.638,2310.535,9410.620,55
14.05.201010.453,410.551,6910.390,7710.462,51
17.05.201010.329,3710.331,8710.158,310.235,76
18.05.201010.313,1410.336,5310.197,7410.242,64
19.05.201010.087,3310.186,8410.041,9310.186,84
20.05.201010.121,8510.161,79.999,5910.030,31
21.05.20109.823,849.829,369.696,639.784,54
24.05.20109.754,999.793,469.693,079.758,4
25.05.20109.632,149.642,69.432,099.459,89
26.05.20109.567,359.622,49.477,459.522,66
27.05.20109.419,39.642,169.395,299.639,72
28.05.20109.806,069.824,859.699,149.762,98
31.05.20109.735,479.831,739.728,429.768,7
01.06.20109.747,269.747,269.658,449.711,83
02.06.20109.604,459.763,419.560,169.603,24
03.06.20109.758,829.920,189.758,829.914,19
04.06.20109.909,249.962,429.868,099.901,19
07.06.20109.705,369.714,429.502,629.520,8
08.06.20109.448,799.587,659.434,819.537,94
09.06.20109.475,579.487,919.378,239.439,13
10.06.20109.476,789.544,049.437,479.542,65
11.06.20109.701,329.764,739.673,69.705,25
14.06.20109.824,939.882,059.819,959.879,85
15.06.20109.845,659.911,739.826,449.887,89
16.06.201010.043,110.109,8610.033,2410.067,15
17.06.201010.009,2510.053,459.989,219.999,4
18.06.201010.027,9810.029,119.965,169.995,02
21.06.201010.109,2710.251,910.109,2710.238,01
22.06.201010.131,9110.183,8910.105,4810.112,89
23.06.20109.9739.975,019.912,89.923,7
24.06.20109.902,6210.009,379.893,759.928,34
25.06.20109.778,79.794,989.697,879.737,48
28.06.20109.758,919.762,239.679,179.693,94
29.06.20109.718,49.760,029.548,989.570,67
30.06.20109.396,459.420,149.347,079.382,64
01.07.20109.296,869.297,459.147,689.191,6
02.07.20109.234,569.259,149.160,479.203,71
05.07.20109.2309.282,99.213,799.266,78
06.07.20109.158,289.351,119.091,79.338,04
07.07.20109.322,569.329,649.223,89.279,65
08.07.20109.462,829.545,999.456,199.535,74
09.07.20109.601,629.610,599.516,979.585,32
12.07.20109.540,479.632,899.533,569.548,11
13.07.20109.592,879.629,989.502,249.537,23
14.07.20109.707,59.807,369.693,339.795,24
15.07.20109.701,149.726,949.6679.685,53
16.07.20109.600,889.636,849.392,219.408,36
20.07.20109.267,249.378,919.247,769.300,46
21.07.20109.404,079.404,079.230,849.278,83
22.07.20109.216,289.254,199.176,129.220,88
23.07.20109.380,129.474,119.367,39.430,96
26.07.20109.520,739.561,829.493,619.503,66
27.07.20109.512,679.541,599.487,659.496,85
28.07.20109.614,479.760,319.614,479.753,27
29.07.20109.653,519.732,769.648,979.696,02
30.07.20109.658,619.658,619.505,649.537,3
02.08.20109.574,649.676,419.548,869.570,31
03.08.20109.716,579.750,889.632,869.694,01
04.08.20109.606,829.613,139.474,679.489,34
05.08.20109.640,349.688,879.578,319.653,92
06.08.20109.560,659.658,049.545,419.642,12
09.08.20109.535,519.572,839.523,639.572,49
10.08.20109.629,979.667,049.505,349.551,05
11.08.20109.423,039.445,049.283,69.292,85
12.08.20109.125,499.212,599.065,949.212,59
13.08.20109.214,819.278,469.163,259.253,46
16.08.20109.145,229.210,979.095,949.196,67
17.08.20109.089,859.188,489.084,249.161,68
18.08.20109.261,59.280,599.153,429.240,54
19.08.20109.242,849.362,689.242,849.362,68
20.08.20109.239,369.287,59.169,179.179,38
23.08.20109.147,249.171,429.090,969.116,69
24.08.20109.024,69.069,228.983,528.995,14
25.08.20108.904,448.949,418.807,418.845,39
26.08.20108.908,028.910,628.834,098.906,48
27.08.20108.811,479.021,758.810,468.991,06
30.08.20109.141,459.280,79.117,879.149,26
31.08.20108.998,89.008,368.819,268.824,06
01.09.20108.833,328.932,158.796,458.927,02
02.09.20109.069,629.083,378.958,819.062,84
03.09.20109.097,599.141,099.050,839.114,13
06.09.20109.199,999.3039.173,389.301,32
07.09.20109.232,029.311,029.206,819.226
08.09.20109.098,869.105,898.997,639.024,6
09.09.20109.120,549.136,269.069,939.098,39
10.09.20109.132,259.291,59.132,259.239,17
13.09.20109.325,649.390,99.317,39.321,82
14.09.20109.319,59.330,059.258,189.299,31
15.09.20109.243,489.578,539.199,089.516,56
16.09.20109.613,899.620,99.479,639.509,5
17.09.20109.581,659.643,289.554,369.626,09
21.09.20109.700,889.704,259.579,839.602,11
22.09.20109.563,29.625,419.546,829.566,32
24.09.20109.435,049.601,779.415,969.471,67
27.09.20109.557,379.613,479.539,129.603,14
28.09.20109.547,039.553,919.471,359.495,76
29.09.20109.530,059.600,939.502,349.559,38
30.09.20109.554,839.566,849.369,359.369,35
01.10.20109.440,529.470,369.358,629.404,23
04.10.20109.410,929.508,369.358,829.381,06
05.10.20109.337,439.538,359.332,199.518,76
06.10.20109.588,479.693,749.5679.691,43
07.10.20109.661,099.716,929.649,179.684,81
08.10.20109.675,599.675,599.588,889.588,88
12.10.20109.648,599.650,29.387,739.388,64
13.10.20109.473,789.510,199.393,529.403,51
14.10.20109.515,179.614,449.481,519.583,51
15.10.20109.551,219.553,579.478,649.500,25
18.10.20109.517,689.564,859.471,489.498,49
19.10.20109.490,099.575,149.489,689.539,45
20.10.20109.399,659.402,059.316,979.381,6
21.10.20109.443,959.479,259.326,789.376,48
22.10.20109.404,099.457,629.390,149.426,71
25.10.20109.424,449.460,79.392,689.401,16
26.10.20109.386,559.455,049.362,139.377,38
27.10.20109.436,019.453,799.329,869.387,03
28.10.20109.368,619.413,689.350,449.366,03
29.10.20109.327,259.337,929.179,159.202,45
01.11.20109.166,859.258,329.134,479.154,72
02.11.20109.140,289.172,039.123,629.159,98
04.11.20109.282,799.377,769.276,719.358,78
05.11.20109.500,69.680,689.497,459.625,99
08.11.20109.699,799.737,019.677,879.732,92
09.11.20109.667,449.726,69.659,869.694,49
10.11.20109.748,619.842,99.747,039.830,52
11.11.20109.878,119.885,379.834,829.861,46
12.11.20109.810,39.851,429.724,819.724,81
15.11.20109.782,119.830,599.744,999.827,51
16.11.20109.892,829.908,39.774,129.797,1
17.11.20109.693,219.817,379.693,219.811,66
18.11.20109.820,610.013,639.798,5610.013,63
19.11.201010.124,8410.130,2310.019,0810.022,39
22.11.201010.133,4810.157,9710.091,9910.115,19
24.11.20109.942,5410.064,319.904,9210.030,11
25.11.201010.117,8510.123,2710.038,7910.079,76
26.11.201010.078,0910.134,6410.039,5610.039,56
29.11.201010.075,6610.149,9410.044,0110.125,99
30.11.201010.070,3110.101,429.937,049.937,04
01.12.20109.939,89.988,059.918,559.988,05
02.12.201010.151,1510.187,5910.143,0810.168,52
03.12.201010.231,7810.25410.154,9910.178,32
06.12.201010.175,2310.179,8210.143,5810.167,23
07.12.201010.152,919910.167,099610.094,410210.141,0996
08.12.201010.200,1610.258,910.184,3210.232,33
09.12.201010.277,8710.298,2510.240,1110.285,88
10.12.201010.373,710.373,710.194,2710.211,95
13.12.201010.212,5210.293,8910.199,7310.293,89
14.12.201010.272,710.319,2410.267,2210.316,77
15.12.201010.338,1410.340,6910.282,8510.309,78
16.12.201010.297,5510.347,3910.282,5410.311,29
17.12.201010.307,1710.327,4210.280,810.303,83
20.12.201010.296,5510.301,1510.182,7410.216,41
21.12.201010.277,1410.372,5110.266,2910.370,53
22.12.201010.348,4810.394,2210.327,610.346,48
24.12.201010.275,9710.290,8910.264,0610.279,19
27.12.201010.292,8410.376,9110.292,8410.355,99
28.12.201010.330,0110.340,8410.292,6310.292,63
29.12.201010.282,8410.344,5410.276,6110.344,54
30.12.201010.303,1310.315,4710.209,9310.228,92