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

2011 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9.431,562
KAPANIŞ 9.425,4203

En Düşük

DÜŞÜK 8.135,79

En Yüksek

YÜKSEK 10.891,6
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.201110.352,1910.409,1710.321,2810.398,1
05.01.201110.387,9510.413,4510.358,0110.380,77
06.01.201110.477,5210.530,1110.477,5210.529,76
07.01.201110.506,7210.550,7110.503,0210.541,04
11.01.201110.484,6210.538,3910.476,2910.510,68
12.01.201110.562,2810.576,5110.502,9610.512,8
13.01.201110.593,4610.620,5710.565,2810.589,76
14.01.201110.502,7710.579,9710.497,2610.499,04
17.01.201110.562,0910.562,3910.482,6910.502,86
18.01.201110.461,0410.548,2110.456,7110.518,98
19.01.201110.567,8810.580,6810.534,0210.557,1
20.01.201110.492,3210.505,6310.421,8310.437,31
21.01.201110.459,0410.461,0710.257,9910.274,52
24.01.201110.318,610.347,9410.278,8110.345,11
25.01.201110.374,6410.480,2410.355,810.464,42
26.01.201110.410,2910.440,3510.392,4610.401,9
27.01.201110.466,3410.496,410.421,7510.478,66
28.01.201110.460,2910.480,0810.332,6510.360,34
31.01.201110.219,9810.265,9610.182,5710.237,92
01.02.201110.281,5510.299,3810.245,7510.274,5
02.02.201110.368,4810.479,7510.366,9610.457,36
03.02.201110.424,6810.450,4610.409,8410.431,36
04.02.201110.526,3910.580,3610.524,1310.543,52
07.02.201110.641,310.644,2110.572,7210.592,04
08.02.201110.645,0310.648,810.623,710.635,98
09.02.201110.686,7210.701,9210.599,510.617,83
10.02.201110.574,810.631,9410.570,6210.605,65
14.02.201110.689,6510.725,5410.674,4410.725,54
15.02.201110.738,8110.760,9910.712,4910.746,67
16.02.201110.758,8610.842,3110.752,6110.808,29
17.02.201110.882,9110.891,610.820,4810.836,64
18.02.201110.829,1510.862,4310.810,1210.842,8
21.02.201110.820,7810.859,3910.789,4110.857,53
22.02.201110.745,5210.761,2210.639,7810.664,7
23.02.201110.588,8210.666,7210.569,9310.579,1
24.02.201110.533,210.542,710.428,3810.452,71
25.02.201110.475,7810.532,2110.454,4610.526,76
28.02.201110.504,5410.628,7610.448,8310.624,09
01.03.201110.676,2410.754,0310.672,9110.754,03
02.03.201110.609,2810.629,510.492,3810.492,38
03.03.201110.529,7710.593,3410.522,410.586,02
04.03.201110.730,9110.768,4310.664,3710.693,66
07.03.201110.626,9710.626,9710.472,5110.505,02
08.03.201110.513,0810.565,110.509,2310.525,19
09.03.201110.607,2310.662,0710.563,8210.589,5
10.03.201110.544,1310.549,1710.410,110.434,38
11.03.201110.298,6410.378,5510.254,4310.254,43
14.03.201110.044,1710.049,929.578,659.620,49
15.03.20119.441,669.441,668.227,638.605,15
16.03.20118.767,29.168,518.763,959.093,72
17.03.20118.913,359.093,618.639,568.962,67
18.03.20119.083,959.275,69.073,259.206,75
22.03.20119.403,059.625,039.395,859.608,32
23.03.20119.590,389.592,49.387,959.449,47
24.03.20119.479,779.509,859.418,719.435,01
25.03.20119.565,499.569,719.469,379.536,13
28.03.20119.541,769.541,769.405,29.478,53
29.03.20119.348,69.502,239.317,389.459,08
30.03.20119.489,519.708,799.479,039.708,79
31.03.20119.765,289.765,819.658,649.755,1
01.04.20119.757,289.822,069.698,69.708,39
04.04.20119.773,919.808,69.718,899.718,89
05.04.20119.732,269.732,269.566,059.615,55
06.04.20119.668,119.671,469.562,169.584,37
07.04.20119.652,659.687,189.578,479.590,93
08.04.20119.586,179.804,289.536,689.768,08
11.04.20119.731,329.775,69.700,759.719,7
12.04.20119.603,59.603,649.513,279.555,26
13.04.20119.516,59.655,839.516,59.641,18
14.04.20119.579,799.676,979.553,759.653,92
15.04.20119.646,229.651,969.577,969.591,52
18.04.20119.593,419.608,929.539,039.556,65
19.04.20119.448,659.478,879.405,199.441,03
20.04.20119.536,799.6319.519,369.606,82
21.04.20119.686,279.725,129.643,929.685,77
22.04.20119.6239.732,639.611,389.682,21
25.04.20119.705,99.748,49.657,249.671,96
26.04.20119.627,439.627,439.536,519.558,69
27.04.20119.631,539.728,039.630,379.691,84
28.04.20119.749,369.849,749.712,589.849,74
02.05.20119.964,3910.017,479.936,2710.004,2
06.05.20119.851,159.876,19.782,669.859,2
09.05.20119.881,679.897,889.776,749.794,38
10.05.20119.804,279.853,139.755,939.818,76
11.05.20119.912,489.929,049.842,679.864,26
12.05.20119.770,719.836,719.716,659.716,65
13.05.20119.751,459.751,459.552,939.648,77
16.05.20119.571,139.598,339.552,869.558,3
17.05.20119.513,59.593,139.502,399.567,02
18.05.20119.602,889.693,69.590,49.662,08
19.05.20119.711,329.731,129.600,819.620,82
20.05.20119.612,879.670,929.600,489.607,08
23.05.20119.547,869.547,869.437,879.460,63
24.05.20119.406,049.490,359.406,049.477,17
25.05.20119.492,439.503,779.415,339.422,88
26.05.20119.499,459.567,469.489,129.562,05
27.05.20119.514,169.588,79.493,449.521,94
30.05.20119.489,789.540,029.4489.504,97
31.05.20119.500,69.697,359.497,49.693,73
01.06.20119.708,059.720,739.659,319.719,61
02.06.20119.560,639.575,019.517,289.555,04
03.06.20119.550,599.603,039.490,689.492,21
06.06.20119.467,379.490,559.359,789.380,35
07.06.20119.371,219.454,669.358,319.442,95
08.06.20119.428,629.458,439.394,749.449,46
09.06.20119.411,719.472,419.383,129.467,15
10.06.20119.536,849.613,759.493,059.514,44
13.06.20119.405,169.466,519.391,269.448,21
14.06.20119.446,849.565,659.438,419.547,79
15.06.20119.589,549.599,99.520,939.574,32
16.06.20119.478,639.497,599.411,289.411,28
17.06.20119.443,329.447,449.318,629.351,4
20.06.20119.383,249.421,389.346,769.354,32
21.06.20119.420,439.459,669.378,369.459,66
22.06.20119.525,259.658,629.525,259.629,43
23.06.20119.557,729.652,419.553,39.596,74
24.06.20119.626,439.695,099.609,249.678,71
27.06.20119.633,929.638,499.570,589.578,31
28.06.20119.668,019.703,419.632,549.648,98
29.06.20119.767,919.797,269.734,669.797,26
30.06.20119.838,099.849,699.785,899.816,09
01.07.20119.878,699.900,579.849,649.868,07
04.07.20119.980,1610.005,759.940,479.965,09
05.07.20119.959,399.995,179.948,389.972,46
06.07.20119.987,2510.082,489.967,8710.082,48
07.07.201110.047,1510.102,1910.029,3310.071,14
08.07.201110.205,7110.207,9110.126,4710.137,73
11.07.201110.069,0110.109,310.057,7710.069,53
12.07.20119.943,329.971,149.907,819.925,92
13.07.20119.891,119.979,679.887,339.963,14
14.07.20119.929,189.998,499.8849.936,12
15.07.20119.919,599.985,329.919,19.974,47
19.07.20119.921,59.945,729.889,729.889,72
20.07.201110.00810.042,759.986,3310.005,9
21.07.201110.019,9410.026,189.97410.010,39
22.07.201110.096,8910.149,1810.076,5310.132,11
25.07.201110.080,8210.091,0210.039,110.050,01
26.07.201110.078,4810.130,2510.043,9910.097,72
27.07.201110.048,3410.053,510.009,3710.047,19
28.07.20119.936,979.945,989.853,859.901,35
29.07.20119.866,829.914,229.824,349.833,03
01.08.20119.907,0410.040,139.906,179.965,01
02.08.20119.872,179.873,469.822,39.844,59
03.08.20119.705,029.705,029.610,389.637,14
04.08.20119.685,59.768,49.615,359.659,18
05.08.20119.469,169.469,169.264,099.299,88
08.08.20119.169,679.215,099.057,299.097,56
09.08.20118.911,88.949,978.656,798.944,48
10.08.20119.110,819.144,339.021,369.038,74
11.08.20118.876,548.983,338.832,428.981,94
12.08.20119.064,179.070,278.926,898.963,72
15.08.20119.082,539.117,119.032,849.086,41
16.08.20119.135,069.150,319.072,539.107,43
17.08.20119.047,899.081,89.003,79.057,26
18.08.20119.043,189.043,188.931,258.943,76
19.08.20118.771,78.796,428.707,478.719,24
22.08.20118.686,918.756,18.619,218.628,13
23.08.20118.703,318.747,418.630,498.733,01
24.08.20118.812,168.825,278.620,898.639,61
25.08.20118.748,018.849,948.741,748.772,36
26.08.20118.746,778.805,18.742,468.797,78
29.08.20118.802,258.926,278.751,298.851,35
30.08.20118.958,58.992,868.935,858.953,9
31.08.20118.938,318.967,88.905,528.955,2
01.09.20119.017,019.098,158.998,019.060,8
02.09.20118.980,569.014,278.914,658.950,74
05.09.20118.828,468.842,568.757,188.784,46
06.09.20118.687,118.709,928.588,348.590,57
07.09.20118.723,058.773,268.702,788.763,41
08.09.20118.863,248.876,498.757,588.793,12
09.09.20118.739,498.803,758.726,258.737,66
12.09.20118.578,718.584,058.520,978.535,67
13.09.20118.588,748.635,888.549,068.616,55
14.09.20118.623,558.671,248.499,348.518,57
15.09.20118.645,388.695,958.634,028.668,86
16.09.20118.785,288.864,168.774,168.864,16
20.09.20118.763,618.771,728.704,238.721,24
21.09.20118.7178.771,628.707,168.741,16
22.09.20118.643,028.643,028.545,468.560,26
26.09.20118.547,628.556,668.359,78.374,13
27.09.20118.496,338.609,958.479,058.609,95
28.09.20118.607,928.665,548.595,858.615,65
29.09.20118.527,648.706,148.501,428.701,23
30.09.20118.713,918.7568.653,628.700,29
03.10.20118.567,988.577,528.455,678.545,48
04.10.20118.426,398.470,768.359,248.456,12
05.10.20118.491,438.501,038.343,018.382,98
06.10.20118.463,838.545,798.463,838.522,02
07.10.20118.593,228.663,578.589,368.605,62
11.10.20118.733,548.806,448.725,628.773,68
12.10.20118.719,678.763,028.689,388.738,9
13.10.20118.832,818.854,168.808,738.823,25
14.10.20118.782,918.787,898.733,718.747,96
17.10.20118.881,448.911,78.856,588.879,6
18.10.20118.758,748.773,998.727,398.741,91
19.10.20118.808,258.831,558.745,368.772,54
20.10.20118.733,68.733,68.672,218.682,15
21.10.20118.679,048.700,498.652,268.678,89
24.10.20118.764,928.844,288.762,028.843,98
25.10.20118.866,438.870,378.755,388.762,31
26.10.20118.673,858.798,88.642,568.748,47
27.10.20118.779,48.926,548.731,778.926,54
28.10.20119.059,049.086,439.003,099.050,47
31.10.20119.011,189.152,398.988,398.988,39
01.11.20118.880,758.9468.831,698.835,52
02.11.20118.719,928.719,928.640,428.640,42
04.11.20118.761,278.814,718.729,088.801,4
07.11.20118.771,828.779,558.741,258.767,09
08.11.20118.744,368.772,048.6448.655,51
09.11.20118.724,68.762,988.678,788.755,44
10.11.20118.597,288.600,218.500,678.500,8
11.11.20118.545,928.566,498.485,778.514,47
14.11.20118.631,288.655,318.595,438.603,7
15.11.20118.546,998.584,38.527,638.541,93
16.11.20118.546,758.567,648.459,38.463,16
17.11.20118.421,888.491,828.400,228.479,63
18.11.20118.374,168.398,88.359,68.374,91
21.11.20118.349,058.375,68.343,938.348,27
22.11.20118.263,868.350,358.261,018.314,74
24.11.20118.189,428.212,958.157,398.165,18
25.11.20118.138,198.199,678.135,798.160,01
28.11.20118.269,918.322,018.259,718.287,49
29.11.20118.371,018.477,828.351,388.477,82
30.11.20118.407,638.435,348.361,698.434,61
01.12.20118.581,28.653,888.577,098.597,38
02.12.20118.603,238.643,758.591,938.643,75
05.12.20118.697,788.704,488.668,048.695,98
06.12.20118.644,978.671,548.571,098.575,16
07.12.20118.629,198.729,818.614,218.722,17
08.12.20118.664,358.688,818.625,198.664,58
09.12.20118.521,338.576,688.503,038.536,46
12.12.20118.652,988.682,478.633,358.653,82
13.12.20118.535,528.594,328.518,88.552,81
14.12.20118.513,778.540,578.486,378.519,13
15.12.20118.449,058.455,328.374,258.377,37
16.12.20118.416,218.433,188.390,988.401,72
19.12.20118.363,398.364,938.272,268.296,12
20.12.20118.318,038.354,98.317,738.336,48
21.12.20118.442,748.471,118.440,898.459,98
22.12.20118.429,548.436,598.383,968.395,16
26.12.20118.504,468.516,538.477,378.479,34
27.12.20118.4438.458,268.428,538.440,56
28.12.20118.426,098.456,668.414,98.423,62
29.12.20118.367,718.404,898.330,878.398,89
30.12.20118.434,98.455,358.415,568.455,35