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

2012 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9.102,5939
KAPANIŞ 9.102,558

En Düşük

DÜŞÜK 8.238,96

En Yüksek

YÜKSEK 10.433,63
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20128.549,548.581,458.547,78.560,11
05.01.20128.515,668.519,168.481,838.488,71
06.01.20128.488,988.488,988.349,338.390,35
10.01.20128.422,998.450,598.405,188.422,26
11.01.20128.440,968.463,728.426,038.447,88
12.01.20128.423,18.426,838.360,338.385,59
13.01.20128.471,18.509,768.458,688.500,02
16.01.20128.409,798.409,798.352,238.378,36
17.01.20128.420,128.475,668.413,228.466,4
18.01.20128.458,298.595,788.446,098.550,58
19.01.20128.596,688.668,948.596,688.639,68
20.01.20128.751,188.791,398.725,328.766,36
23.01.20128.753,918.795,278.744,548.765,9
24.01.20128.815,368.825,098.768,518.785,33
25.01.20128.842,018.911,628.816,098.883,69
26.01.20128.890,498.894,68.834,938.849,47
27.01.20128.851,028.886,028.810,898.841,22
30.01.20128.803,798.832,488.774,238.793,05
31.01.20128.781,448.836,688.776,658.802,51
01.02.20128.789,068.830,288.780,18.809,79
02.02.20128.865,288.893,228.849,258.876,82
03.02.20128.849,178.877,578.825,988.831,93
06.02.20128.939,998.949,328.916,948.929,2
07.02.20128.904,168.928,448.887,198.917,52
08.02.20128.971,889.015,598.956,789.015,59
09.02.20128.996,139.018,498.942,879.002,24
10.02.20129.010,539.016,978.947,178.947,17
13.02.20128.954,039.023,58.948,548.999,18
14.02.20128.978,729.072,088.972,749.052,07
15.02.20129.108,849.314,379.107,689.260,34
16.02.20129.232,389.308,939.214,239.238,1
17.02.20129.371,129.435,039.369,259.384,17
20.02.20129.534,039.549,319.462,679.485,09
21.02.20129.458,689.517,049.440,419.463,02
22.02.20129.459,749.564,059.442,589.554
23.02.20129.549,779.609,849.513,659.595,57
24.02.20129.594,859.647,389.576,219.647,38
27.02.20129.726,29.736,119.628,259.633,93
28.02.20129.567,129.722,529.528,779.722,52
29.02.20129.771,629.866,419.706,229.723,24
01.03.20129.771,349.865,759.666,029.707,37
02.03.20129.797,059.803,759.729,249.777,03
05.03.20129.756,989.792,149.673,759.698,59
06.03.20129.704,619.732,899.602,849.637,63
07.03.20129.509,19.603,199.509,19.576,06
08.03.20129.674,949.768,969.659,159.768,96
09.03.20129.911,0710.007,629.853,189.929,74
12.03.201210.015,9210.021,519.889,869.889,86
13.03.20129.921,2510.011,889.888,39.899,08
14.03.201210.064,1210.115,7910.050,5210.050,52
15.03.201210.115,410.158,7410.077,5510.123,28
16.03.201210.110,5710.148,4710.090,0910.129,83
19.03.201210.150,8510.172,6410.134,4810.141,99
21.03.201210.100,8710.132,0210.073,910.086,49
22.03.201210.055,1610.136,8510.052,510.127,08
23.03.201210.014,8710.031,969.999,3710.011,47
26.03.201210.040,110.056,210.016,0510.018,24
27.03.201210.152,910.255,1510.152,2510.255,15
28.03.201210.153,5110.197,810.124,2810.182,57
29.03.201210.134,7810.147,0410.084,7710.114,79
30.03.201210.089,110.111,0910.033,1910.083,56
02.04.201210.161,7210.190,3510.109,8710.109,87
03.04.201210.082,2110.084,0710.040,9910.050,39
04.04.201210.045,8810.059,199.819,999.819,99
05.04.20129.737,59.806,49.692,79.767,61
06.04.20129.710,259.739,599.659,169.688,45
09.04.20129.565,319.618,19.535,339.546,26
10.04.20129.583,369.648,129.509,729.538,02
11.04.20129.398,69.487,849.388,149.458,74
12.04.20129.486,199.541,049.449,499.524,79
13.04.20129.613,199.690,299.603,979.637,99
16.04.20129.522,79.532,919.464,499.470,64
17.04.20129.476,159.519,89.455,329.464,71
18.04.20129.594,39.682,889.594,39.667,26
19.04.20129.578,689.617,939.565,839.588,38
20.04.20129.574,999.580,879.532,689.561,36
23.04.20129.599,29.643,279.520,989.542,17
24.04.20129.466,089.510,79.423,39.468,04
25.04.20129.578,429.582,739.530,029.561,01
26.04.20129.613,169.630,979.531,039.561,83
27.04.20129.564,49.691,79.463,69.520,89
01.05.20129.471,669.472,259.332,799.350,95
02.05.20129.397,879.417,969.344,539.380,25
07.05.20129.198,179.206,459.109,019.119,14
08.05.20129.190,59.207,569.159,479.181,65
09.05.20129.112,729.115,949.021,29.045,06
10.05.20129.013,269.075,638.985,99.009,65
11.05.20129.019,49.050,618.944,638.953,31
14.05.20128.986,229.031,098.947,828.973,84
15.05.20128.910,858.930,788.838,788.900,74
16.05.20128.865,788.883,738.756,078.801,17
17.05.20128.789,478.885,088.765,718.876,59
18.05.20128.727,588.735,548.588,168.611,31
21.05.20128.617,928.676,28.608,628.633,89
22.05.20128.721,598.740,488.690,478.729,29
23.05.20128.715,148.715,148.538,698.556,6
24.05.20128.537,998.597,858.496,618.563,38
25.05.20128.616,858.616,858.550,938.580,39
28.05.20128.604,998.624,518.568,878.593,15
29.05.20128.565,568.657,088.517,188.657,08
30.05.20128.637,958.656,718.568,978.633,19
31.05.20128.499,688.542,738.455,138.542,73
01.06.20128.465,478.487,448.422,58.440,25
04.06.20128.278,658.303,358.238,968.295,63
05.06.20128.331,028.388,148.306,938.382
06.06.20128.428,368.5498.412,558.533,53
07.06.20128.639,258.647,798.599,648.639,72
08.06.20128.609,788.611,938.427,28.459,26
11.06.20128.612,148.665,88.594,588.624,9
12.06.20128.478,788.575,878.452,58.536,72
13.06.20128.557,578.615,898.554,148.587,84
14.06.20128.531,48.592,178.520,998.568,89
15.06.20128.608,438.625,198.552,758.569,32
18.06.20128.723,558.766,568.711,498.721,02
19.06.20128.692,828.712,868.630,668.655,87
20.06.20128.739,18.770,418.711,228.752,31
21.06.20128.794,038.859,048.790,868.824,07
22.06.20128.733,58.830,348.731,798.798,35
25.06.20128.837,838.837,838.726,48.734,62
26.06.20128.671,618.712,688.619,368.663,99
27.06.20128.677,768.730,498.641,528.730,49
28.06.20128.816,078.881,448.805,658.874,11
29.06.20128.811,469.044,048.803,339.006,78
02.07.20129.103,799.103,799.003,489.003,48
03.07.20129.013,659.082,399.012,869.066,59
04.07.20129.119,699.136,029.095,319.104,17
05.07.20129.078,469.130,549.069,019.079,8
06.07.20129.052,79.082,048.977,359.020,75
09.07.20128.922,998.954,448.892,178.896,88
10.07.20128.922,038.966,998.855,938.857,73
11.07.20128.819,048.8518.797,738.851
12.07.20128.859,398.862,88.709,758.720,01
13.07.20128.701,358.759,068.695,448.724,12
17.07.20128.740,988.808,878.711,738.755
18.07.20128.796,158.802,098.715,148.726,74
19.07.20128.7958.835,88.771,198.795,55
20.07.20128.785,878.792,198.662,728.669,87
23.07.20128.582,288.606,238.500,278.508,32
24.07.20128.497,998.517,528.446,188.488,09
25.07.20128.410,988.433,588.328,028.365,9
26.07.20128.408,228.448,558.358,518.443,1
27.07.20128.547,348.569,098.522,748.566,64
30.07.20128.658,838.663,38.589,198.635,44
31.07.20128.600,928.732,848.585,268.695,06
01.08.20128.622,048.654,618.578,168.641,85
02.08.20128.642,898.705,918.635,518.653,18
03.08.20128.539,718.565,068.513,28.555,11
06.08.20128.683,28.751,88.676,258.726,29
07.08.20128.714,128.812,428.711,98.803,31
08.08.20128.889,388.962,958.851,598.881,16
09.08.20128.870,819.004,818.862,178.978,6
10.08.20128.931,928.954,858.857,238.891,44
13.08.20128.871,688.906,218.867,638.885,15
14.08.20128.913,78.970,998.897,878.929,88
15.08.20128.960,288.960,288.866,068.925,04
16.08.20128.967,119.094,098.962,979.092,76
17.08.20129.120,229.181,579.0979.162,5
20.08.20129.202,369.222,879.150,799.171,16
21.08.20129.165,159.196,679.146,079.156,92
22.08.20129.150,699.162,979.075,089.131,74
23.08.20129.080,679.194,479.062,549.178,12
24.08.20129.069,959.090,679.045,799.070,76
27.08.20129.140,419.150,489.084,879.085,39
28.08.20129.138,519.140,628.988,999.033,29
29.08.20129.045,739.073,999.033,839.069,81
30.08.20129.062,079.062,078.960,248.983,78
31.08.20128.891,758.933,998.839,918.839,91
03.09.20128.836,618.893,398.773,48.783,89
04.09.20128.787,978.804,448.729,228.775,51
05.09.20128.756,598.759,268.679,828.679,82
06.09.20128.690,348.6978.646,038.680,57
07.09.20128.821,378.871,658.804,278.871,65
10.09.20128.853,198.874,548.838,188.869,37
11.09.20128.811,338.814,038.769,478.807,38
12.09.20128.827,218.959,968.821,88.959,96
13.09.20128.950,019.022,28.932,18.995,15
14.09.20129.097,929.193,279.081,89.159,39
18.09.20129.155,499.180,449.120,619.123,77
19.09.20129.166,529.288,539.140,759.232,21
20.09.20129.174,199.215,579.079,199.086,98
21.09.20129.113,39.159,339.103,959.110
24.09.20129.071,329.091,979.031,139.069,29
25.09.20129.031,379.112,549.023,639.091,54
26.09.20128.941,758.971,758.894,028.906,7
27.09.20128.856,318.959,258.844,068.949,87
28.09.20128.986,638.989,088.838,858.870,16
01.10.20128.815,078.829,358.759,078.796,51
02.10.20128.826,368.843,338.774,758.786,05
03.10.20128.778,268.806,758.729,568.746,87
04.10.20128.783,138.865,928.738,318.824,59
05.10.20128.850,298.880,238.805,798.863,3
09.10.20128.822,398.840,698.765,558.769,59
10.10.20128.650,558.660,688.578,258.596,23
11.10.20128.514,638.607,428.514,638.546,78
12.10.20128.607,78.620,188.516,118.534,12
15.10.20128.517,778.595,118.488,148.577,93
16.10.20128.638,688.707,958.633,688.701,31
17.10.20128.777,398.837,198.758,78.806,55
18.10.20128.886,568.992,368.877,178.982,86
19.10.20128.944,039.016,98.940,389.002,68
22.10.20128.874,529.031,558.867,799.010,71
23.10.20129.066,039.075,588.970,59.014,25
24.10.20128.896,419.043,88.896,418.954,3
25.10.20128.952,139.057,318.941,859.055,2
26.10.20129.058,939.075,598.933,068.933,06
29.10.20128.958,798.986,058.909,378.929,34
30.10.20128.941,828.995,818.841,988.841,98
31.10.20128.911,088.985,588.905,448.928,29
01.11.20128.931,718.976,088.871,488.946,87
02.11.20129.049,229.072,399.031,439.051,22
05.11.20129.000,819.040,188.984,699.007,44
06.11.20128.989,588.990,358.957,498.975,15
07.11.20129.030,569.032,328.924,418.972,89
08.11.20128.868,428.891,088.811,418.837,15
09.11.20128.742,688.779,248.729,458.757,6
12.11.20128.701,288.728,858.676,448.676,44
13.11.20128.710,528.723,468.619,458.661,05
14.11.20128.660,278.680,48.653,498.664,73
15.11.20128.703,828.829,728.684,238.829,72
16.11.20128.898,339.032,358.898,339.024,16
19.11.20129.141,279.183,469.135,299.153,2
20.11.20129.198,429.200,859.129,439.142,64
21.11.20129.213,739.248,989.161,219.222,52
22.11.20129.336,329.366,89.304,729.366,8
26.11.20129.466,069.487,949.388,949.388,94
27.11.20129.371,139.449,729.370,599.423,3
28.11.20129.375,489.407,629.308,359.308,35
29.11.20129.370,299.412,089.350,49.400,88
30.11.20129.446,779.492,919.380,259.446,01
03.12.20129.484,29.525,829.453,489.458,18
04.12.20129.419,159.457,199.406,039.432,46
05.12.20129.380,379.515,869.376,979.468,84
06.12.20129.535,699.565,439.503,319.545,16
07.12.20129.547,149.572,759.522,139.527,39
10.12.20129.584,469.584,469.517,49.533,75
11.12.20129.510,69.534,189.487,959.525,32
12.12.20129.606,259.606,259.565,959.581,46
13.12.20129.681,29.767,059.672,479.742,73
14.12.20129.703,569.775,759.687,79.737,56
17.12.20129.895,689.903,359.826,39.828,88
18.12.20129.848,879.967,249.848,879.923,01
19.12.201210.025,410.160,410.016,9810.160,4
20.12.201210.093,1110.147,6810.028,6510.039,33
21.12.201210.145,5810.175,069.924,429.940,06
25.12.201210.092,3510.119,3510.030,4410.080,12
26.12.201210.131,2210.230,3610.107,3410.230,36
27.12.201210.295,2610.376,3910.288,8510.322,98
28.12.201210.406,3610.433,6310.374,8510.395,18