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

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13.572,288
KAPANIŞ 13.577,8694

En Düşük

DÜŞÜK 10.398,61

En Yüksek

YÜKSEK 16.320,22
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.201310.604,510.734,2310.602,2410.688,11
07.01.201310.743,6910.743,6910.589,710.599,01
08.01.201310.544,2110.602,1210.463,4310.508,06
09.01.201310.405,6710.620,710.398,6110.578,57
10.01.201310.635,1110.686,1210.619,6510.652,64
11.01.201310.786,1410.830,4310.748,0610.801,57
15.01.201310.914,6510.952,3110.851,6610.879,08
16.01.201310.806,4110.806,4110.591,310.600,44
17.01.201310.660,9410.694,8510.432,9710.609,64
18.01.201310.791,9710.913,310.787,1210.913,3
21.01.201310.941,4510.941,4510.747,7410.747,74
22.01.201310.765,110.859,4210.615,210.709,93
23.01.201310.575,610.663,0910.486,9910.486,99
24.01.201310.441,1110.634,7410.441,1110.620,87
25.01.201310.797,310.926,6510.790,9510.926,65
28.01.201311.002,8611.002,8610.824,3110.824,31
29.01.201310.751,0110.937,6310.751,0110.866,72
30.01.201310.913,9711.113,9510.905,6411.113,95
31.01.201311.057,511.145,3811.007,7711.138,66
01.02.201311.193,7211.237,8411.142,2611.191,34
04.02.201311.254,1611.285,4911.194,7411.260,35
05.02.201311.105,2411.170,8511.046,9211.046,92
06.02.201311.236,711.498,4211.232,0511.463,75
07.02.201311.406,3211.446,8111.295,6211.357,07
08.02.201311.179,9711.299,7111.135,8911.153,16
12.02.201311.346,7211.460,6411.343,4411.369,12
13.02.201311.333,7211.365,2711.196,6611.251,41
14.02.201311.273,411.356,5411.243,4911.307,28
15.02.201311.239,2111.261,5811.065,0611.173,83
18.02.201311.318,2211.445,4611.308,8311.407,87
19.02.201311.336,4511.412,8611.336,4511.372,34
20.02.201311.485,6511.510,5211.440,111.468,28
21.02.201311.404,7311.442,1111.301,7711.309,13
22.02.201311.238,7511.390,6511.175,6711.385,94
25.02.201311.564,5511.662,5211.562,111.662,52
26.02.201311.449,6611.520,2411.374,8311.398,81
27.02.201311.418,5611.419,6211.253,9711.253,97
28.02.201311.396,7311.563,7511.392,5611.559,36
01.03.201311.464,7111.648,6311.464,7111.606,38
04.03.201311.695,4511.767,6811.613,5911.652,29
05.03.201311.732,5711.779,4211.666,3811.683,45
06.03.201311.811,0611.933,8211.803,0911.932,27
07.03.201312.037,2512.069,611.946,0111.968,08
08.03.201312.066,512.283,6212.065,0912.283,62
11.03.201312.363,0912.403,9512.300,8312.349,05
12.03.201312.433,612.461,9712.314,8112.314,81
13.03.201312.252,2912.339,4512.234,4812.239,66
14.03.201312.332,1612.395,7312.248,6512.381,19
15.03.201312.437,6812.560,9512.434,4712.560,95
18.03.201312.365,4412.373,1712.220,6312.220,63
19.03.201312.405,6112.491,1612.401,1212.468,23
21.03.201312.59212.650,2612.586,0612.635,69
22.03.201312.498,5112.522,0512.338,5312.338,53
25.03.201312.507,6112.594,3612.480,4212.546,46
26.03.201312.461,7912.540,1212.456,0412.471,62
27.03.201312.476,5812.502,2612.442,3912.493,79
28.03.201312.457,1312.462,8612.286,3712.335,96
29.03.201312.405,5312.425,9612.319,7512.397,91
01.04.201312.371,3412.384,8312.13312.135,02
02.04.201312.051,5712.107,411.805,7812.003,43
03.04.201312.112,0912.362,212.102,0512.362,2
04.04.201312.188,2212.634,5412.075,9712.634,54
05.04.201312.880,8213.225,6212.831,112.833,64
08.04.201313.082,6113.225,2213.080,2913.192,59
09.04.201313.309,1313.331,3913.151,7313.192,35
10.04.201313.177,3113.325,1513.177,3113.288,13
11.04.201313.444,9513.549,1613.384,1113.549,16
12.04.201313.568,2513.568,2513.402,8613.485,14
15.04.201313.345,8613.408,2913.257,8613.275,66
16.04.201313.023,9113.312,2313.004,4613.221,44
17.04.201313.330,513.397,513.318,6913.382,89
18.04.201313.272,2213.377,7413.200,8513.220,07
19.04.201313.268,4313.338,7513.186,8913.316,48
22.04.201313.537,1713.611,5813.529,4413.568,37
23.04.201313.545,613.585,3513.505,5313.529,65
24.04.201313.687,2813.843,4613.686,7813.843,46
25.04.201313.887,5313.974,2613.827,9613.926,08
26.04.201313.978,9813.983,8713.852,213.884,13
30.04.201313.854,8213.897,0613.778,7513.860,86
01.05.201313.837,7213.844,8213.78213.799,35
02.05.201313.727,2513.780,4813.637,9613.694,04
07.05.201313.960,0414.196,3813.951,8114.180,24
08.05.201314.196,214.421,3814.186,8314.285,69
09.05.201314.366,9514.409,8214.191,4814.191,48
10.05.201314.449,2414.636,8114.426,7414.607,54
13.05.201314.759,514.849,0114.727,714.782,21
14.05.201314.822,5614.839,7914.755,0814.758,42
15.05.201314.962,3415.108,8314.956,3815.096,03
16.05.201315.146,0515.155,7214.879,5115.037,24
17.05.201314.926,4215.157,3214.902,315.138,12
20.05.201315.260,6115.381,7415.245,815.360,81
21.05.201315.264,7915.388,3715.264,4215.381,02
22.05.201315.440,6915.706,6315.432,6415.627,26
23.05.201315.739,9815.942,614.483,9814.483,98
24.05.201314.731,7515.007,513.981,5214.612,45
27.05.201314.373,8214.381,2814.027,4214.142,65
28.05.201313.943,6214.399,7813.943,6214.311,98
29.05.201314.492,5514.512,2814.243,4914.326,46
30.05.201314.072,914.098,1613.555,6613.589,03
31.05.201313.804,2313.916,5613.681,3913.774,54
03.06.201313.551,3613.562,8713.261,8213.261,82
04.06.201313.186,613.610,2513.060,9413.533,76
05.06.201313.566,7513.711,4213.011,1613.014,87
06.06.201312.925,2913.238,5312.862,0212.904,02
07.06.201312.706,4113.106,212.548,212.877,53
10.06.201313.141,8513.514,213.141,3713.514,2
11.06.201313.504,7713.584,3113.296,3113.317,62
12.06.201313.087,6613.332,7212.994,0813.289,32
13.06.201313.038,0213.050,1112.415,8512.445,38
14.06.201312.668,912.900,6512.629,3112.686,52
17.06.201312.584,3713.033,1212.549,8213.033,12
18.06.201313.015,1513.139,4812.919,0313.007,28
19.06.201313.233,0813.296,6213.107,6513.245,22
20.06.201313.101,8513.190,8212.966,4113.014,58
21.06.201312.787,8713.330,3512.702,6713.230,13
24.06.201313.417,5413.426,1313.026,2313.062,78
25.06.201313.081,6213.234,8912.758,2212.969,34
26.06.201313.152,7513.189,8412.826,5112.834,01
27.06.201312.968,7213.213,5512.873,513.213,55
28.06.201313.383,9213.724,4413.354,713.677,32
01.07.201313.746,7213.862,7113.562,713.852,5
02.07.201313.969,1514.098,7413.898,5414.098,74
03.07.201314.149,9914.164,7713.984,0814.055,56
04.07.201313.970,2714.093,0213.962,314.018,93
05.07.201314.150,8514.309,9714.149,514.309,97
08.07.201314.491,0714.497,6514.109,3414.109,34
09.07.201314.295,4414.472,914.186,0314.472,9
10.07.201314.464,8214.555,3314.287,6914.416,6
11.07.201314.275,2614.496,6714.275,2614.472,58
12.07.201314.475,1714.574,1714.417,314.506,25
16.07.201314.594,8814.638,814.550,8914.599,12
17.07.201314.491,814.615,0414.460,5614.615,04
18.07.201314.645,2514.827,7314.645,2514.808,5
19.07.201314.909,7614.953,2914.413,2814.589,91
22.07.201314.770,0214.770,0214.514,2914.658,04
23.07.201314.555,3614.820,1814.549,0614.778,51
24.07.201314.719,6414.751,8714.630,6814.731,28
25.07.201314.747,2114.748,7714.533,2114.562,93
26.07.201314.339,3914.376,0114.114,5214.129,98
29.07.201313.899,2713.953,8513.661,1313.661,13
30.07.201313.634,213.909,4513.613,7813.869,82
31.07.201313.733,5513.836,0313.644,2113.668,32
01.08.201313.674,514.005,7713.645,6114.005,77
02.08.201314.178,6614.466,1614.146,9214.466,16
05.08.201314.318,2114.370,9814.225,514.258,04
06.08.201314.237,114.401,0614.031,6114.401,06
07.08.201314.155,9514.164,713.824,9413.824,94
08.08.201313.779,4714.031,1413.556,6513.605,56
09.08.201313.673,4913.754,9613.527,8113.615,19
12.08.201313.469,713.658,8613.430,6413.519,43
13.08.201313.696,3613.86713.689,4913.867
14.08.201313.936,7414.050,1613.747,1814.050,16
15.08.201313.845,6413.981,1613.711,1213.752,94
16.08.201313.532,6113.739,5213.532,6113.650,11
19.08.201313.669,7413.758,1313.589,7813.758,13
20.08.201313.632,9613.730,0913.383,1813.396,38
21.08.201313.431,2813.499,9913.250,3613.424,33
22.08.201313.314,0513.447,3313.238,7313.365,17
23.08.201313.583,7613.774,6613.575,413.660,55
26.08.201313.719,5613.741,4913.586,8413.636,28
27.08.201313.551,7513.678,7913.517,113.542,37
28.08.201313.285,0313.392,5713.188,1413.338,46
29.08.201313.382,9513.463,1413.364,8213.459,71
30.08.201313.573,2413.615,9813.335,9113.388,86
02.09.201313.438,0713.613,4813.407,5313.572,92
03.09.201313.748,6813.978,4413.748,6813.978,44
04.09.201313.875,1714.056,8813.843,6114.053,87
05.09.201314.140,214.156,513.981,5214.064,82
06.09.201314.088,4114.099,1313.834,5213.860,81
09.09.201314.141,6714.251,4614.117,6814.205,23
10.09.201314.318,7214.441,8114.296,7814.423,36
11.09.201314.511,7414.561,4614.422,7214.425,07
12.09.201314.397,914.455,3714.321,5714.387,27
13.09.201314.316,714.439,9314.233,1214.404,67
17.09.201314.456,9914.474,5314.311,6714.311,67
18.09.201314.411,5514.625,9714.396,4114.505,36
19.09.201314.680,414.766,1814.581,7914.766,18
20.09.201314.801,6414.816,6514.702,2514.742,42
24.09.201314.626,0414.767,7214.607,2714.732,61
25.09.201314.713,0314.737,9814.620,5314.620,53
26.09.201314.553,0614.799,1214.410,5214.799,12
27.09.201314.803,9914.817,514.699,2114.760,07
30.09.201314.530,6214.619,2414.425,8214.455,8
01.10.201314.517,9814.642,9714.471,714.484,72
02.10.201314.492,4714.569,214.114,5414.170,49
03.10.201314.140,1114.219,8914.082,3114.157,25
04.10.201314.029,7314.149,7713.944,2714.024,31
07.10.201314.057,7914.073,2313.841,9313.853,32
08.10.201313.794,7413.929,6413.748,9413.894,61
09.10.201313.789,8914.037,8413.751,8514.037,84
10.10.201314.097,6214.200,3114.077,0314.194,71
11.10.201314.376,8914.447,8714.320,314.404,74
15.10.201314.510,2714.510,3714.415,7614.441,54
16.10.201314.433,6414.493,6714.417,6114.467,14
17.10.201314.640,0814.664,2214.492,6714.586,51
18.10.201314.589,614.610,0914.503,0914.561,54
21.10.201314.624,0314.727,8514.624,0314.693,57
22.10.201314.677,0814.747,7714.641,7814.713,25
23.10.201314.784,4114.799,2814.426,0514.426,05
24.10.201314.344,7414.499,5214.273,7114.486,41
25.10.201314.439,1414.442,1214.088,1914.088,19
28.10.201314.261,6514.400,3214.194,4214.396,04
29.10.201314.288,7214.395,9614.224,5914.325,98
30.10.201314.464,6714.526,8814.425,5814.502,35
31.10.201314.474,0114.516,0814.324,1714.327,94
01.11.201314.403,0714.411,0514.126,4114.201,57
05.11.201314.319,7514.323,2414.141,8214.225,37
06.11.201314.155,3414.407,6914.130,8614.337,31
07.11.201314.355,5614.371,5614.222,0314.228,44
08.11.201314.026,1714.122,2814.026,1714.086,8
11.11.201314.271,4814.304,2914.208,1314.269,84
12.11.201314.289,8714.588,6814.278,2114.588,68
13.11.201314.527,9714.599,5314.490,9214.567,16
14.11.201314.665,7514.966,4314.665,7514.876,41
15.11.201315.034,3315.203,1114.994,715.165,92
18.11.201315.253,2415.273,6115.106,8215.164,3
19.11.201315.096,6315.163,0615.020,3315.126,56
20.11.201315.176,3515.209,6715.069,9815.076,08
21.11.201315.176,6515.37715.168,4715.365,6
22.11.201315.513,4515.579,3915.307,4415.381,72
25.11.201315.504,7815.619,1315.469,8715.619,13
26.11.201315.501,9515.577,9715.460,9715.515,24
27.11.201315.414,5215.512,7615.414,5215.449,63
28.11.201315.622,1915.729,0915.605,7315.727,12
29.11.201315.661,4315.727,9615.507,1715.661,87
02.12.201315.659,7415.703,0215.579,5415.655,07
03.12.201315.747,5415.794,1515.661,915.749,66
04.12.201315.520,215.579,3615.326,0615.407,94
05.12.201315.354,5315.430,215.139,1215.177,49
06.12.201315.112,5415.327,3715.112,5415.299,86
09.12.201315.556,615.650,2115.547,2915.650,21
10.12.201315.633,9715.633,9715.562,0615.611,31
11.12.201315.509,9315.562,315.386,1115.515,06
12.12.201315.377,3215.392,6615.255,3615.341,82
13.12.201315.316,8915.532,9415.251,4515.403,11
16.12.201315.408,3515.408,3515.146,1315.152,91
17.12.201315.290,2215.322,1315.248,4215.278,63
18.12.201315.273,2415.588,4215.268,1815.587,8
19.12.201315.809,4315.891,8215.798,8515.859,22
20.12.201315.790,6915.870,4215.755,3615.870,42
24.12.201315.955,916.029,6515.84915.889,33
25.12.201315.861,1316.010,5415.853,5116.009,99
26.12.201316.087,0716.186,0416.082,2816.174,44
27.12.201316.229,4316.232,6916.056,7316.178,94
30.12.201316.269,2216.320,2216.182,7116.291,31