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

2014 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 15.464,663
KAPANIŞ 15.460,4323

En Düşük

DÜŞÜK 13.885,11

En Yüksek

YÜKSEK 18.030,83
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.201416.147,5416.164,0115.864,4415.908,88
07.01.201415.835,4115.935,3715.784,2515.814,37
08.01.201415.943,6816.121,4515.906,5716.121,45
09.01.201416.002,8816.004,5615.838,4415.880,33
10.01.201415.785,1515.922,1415.754,715.912,06
14.01.201415.657,215.661,7115.383,6915.422,4
15.01.201415.649,0715.808,7315.636,5715.808,73
16.01.201415.845,1515.941,0815.710,1415.747,2
17.01.201415.695,4615.783,3715.621,815.734,46
20.01.201415.724,1415.727,2615.574,2315.641,68
21.01.201415.710,8915.894,6815.705,8415.795,96
22.01.201415.749,0115.870,5315.631,4115.820,96
23.01.201415.900,6315.958,5815.690,4515.695,89
24.01.201415.473,5715.485,0215.288,3215.391,56
27.01.201415.091,4515.109,6814.933,5515.005,73
28.01.201415.038,6415.088,1214.952,8314.980,16
29.01.201415.164,3415.383,9115.159,9215.383,91
30.01.201415.112,715.112,714.853,8315.007,06
31.01.201415.132,2315.143,8814.764,5714.914,53
03.02.201414.788,5614.846,9314.615,0514.619,13
04.02.201414.353,3314.355,9214.008,4714.008,47
05.02.201414.213,114.245,0613.995,8614.180,38
06.02.201414.233,4214.308,0714.155,1214.155,12
07.02.201414.387,1114.471,9514.356,5914.462,41
10.02.201414.647,8314.725,9214.568,314.718,34
12.02.201414.821,7314.874,7914.769,0414.800,06
13.02.201414.785,8414.787,6214.488,3214.534,74
14.02.201414.538,214.678,7114.243,1714.313,03
17.02.201414.343,7314.427,9514.214,614.393,11
18.02.201414.514,4714.900,2414.469,4914.843,24
19.02.201414.729,4814.805,6614.679,1914.766,53
20.02.201414.701,1414.731,4814.428,7314.449,18
21.02.201414.618,6114.888,8114.618,6114.865,67
24.02.201414.803,6414.982,5314.658,1414.837,68
25.02.201415.002,5115.094,5414.957,4915.051,6
26.02.201414.896,4915.084,5314.896,4914.970,97
27.02.201414.939,8715.015,0114.844,3714.923,11
28.02.201414.929,5514.943,6514.735,5214.841,07
03.03.201414.666,9314.684,714.443,114.652,23
04.03.201414.553,9514.750,0914.546,3414.721,48
05.03.201414.905,9514.992,1914.897,6314.897,63
06.03.201414.933,7615.203,1214.871,5615.134,75
07.03.201415.280,7615.312,615.145,5915.274,07
10.03.201415.197,5315.266,1215.088,1115.120,14
11.03.201415.179,4715.256,0315.124,3615.224,11
12.03.201415.003,815.020,1414.828,1814.830,39
13.03.201414.847,7214.919,8414.790,4814.815,98
14.03.201414.526,2814.539,614.280,7514.327,66
17.03.201414.254,3214.359,1614.203,2114.277,67
18.03.201414.491,4114.533,2514.399,7214.411,27
19.03.201414.495,7314.663,5414.302,3714.462,52
20.03.201414.548,7614.548,7614.207,8314.224,23
24.03.201414.297,5814.514,2814.287,2814.475,3
25.03.201414.401,6914.531,7914.312,0814.423,19
26.03.201414.52114.569,914.401,4214.477,16
27.03.201414.305,6714.659,8514.227,8114.622,89
28.03.201414.576,2514.713,4514.520,5714.696,03
31.03.201414.839,5414.843,6714.718,0114.827,83
01.04.201414.870,5114.870,5114.751,2914.791,99
02.04.201414.897,8815.069,6114.893,1714.946,32
03.04.201415.009,1815.164,3914.976,3615.071,88
04.04.201415.005,5415.098,3815.000,6915.063,77
07.04.201414.880,8214.895,5814.764,3714.808,85
08.04.201414.715,814.740,114.605,3114.606,88
09.04.201414.436,0514.502,0214.279,3414.299,69
10.04.201414.484,5414.513,1414.234,4514.300,12
11.04.201414.027,814.065,9713.885,1113.960,05
14.04.201413.887,2314.008,2913.885,2213.910,16
15.04.201414.068,7514.096,8613.969,1713.996,81
16.04.201414.126,8714.420,314.125,5914.417,68
17.04.201414.395,9514.500,6614.351,8514.417,53
18.04.201414.489,3714.536,6714.442,7414.516,27
21.04.201414.549,4514.649,514.503,1714.512,38
22.04.201414.586,2914.604,314.388,7714.388,77
23.04.201414.480,4114.546,2714.459,2914.546,27
24.04.201414.563,2514.563,2514.367,1314.404,99
25.04.201414.369,7214.554,3214.327,614.429,26
28.04.201414.289,8214.324,0314.224,4714.288,23
30.04.201414.393,5114.421,2214.275,6914.304,11
01.05.201414.341,0914.493,0314.341,0914.485,13
02.05.201414.454,4414.473,7514.405,7714.457,51
07.05.201414.296,2514.299,1314.033,4514.033,45
08.05.201414.136,4114.254,4414.108,1614.163,78
09.05.201414.101,9814.266,2914.091,214.199,59
12.05.201414.173,4914.234,4914.130,314.149,52
13.05.201414.367,9414.464,0114.359,7414.425,44
14.05.201414.385,614.419,6514.349,8714.405,76
15.05.201414.280,5114.306,3614.190,2714.298,21
16.05.201414.087,7614.108,4414.016,4914.096,59
19.05.201414.130,0914.150,513.991,814.006,44
20.05.201414.088,4514.144,0414.038,0614.075,25
21.05.201413.969,7114.054,2413.964,4314.042,17
22.05.201414.188,2814.369,0214.147,5514.337,79
23.05.201414.411,114.528,0414.404,814.462,17
26.05.201414.592,614.602,5214.531,3214.602,52
27.05.201414.589,7914.744,1614.588,6814.636,52
28.05.201414.646,9314.717,2914.608,5414.670,95
29.05.201414.585,6414.714,9514.574,0214.681,72
30.05.201414.707,6614.741,114.591,6214.632,38
02.06.201414.777,5114.963,9114.777,5114.935,92
03.06.201415.089,0415.091,4915.026,0115.034,25
04.06.201415.067,4115.071,7814.985,2115.067,96
05.06.201415.112,5915.141,1415.016,8115.079,37
06.06.201415.138,7515.144,3415.042,5915.077,24
09.06.201415.204,3115.206,5715.116,0315.124
10.06.201415.130,7415.184,7714.966,814.994,8
11.06.201415.000,1315.075,7214.998,6315.069,48
12.06.201414.942,1514.992,9614.862,0814.973,53
13.06.201414.830,9915.121,6414.830,9915.097,84
16.06.201415.049,6115.056,7514.867,1514.933,29
17.06.201414.962,9915.026,9614.948,5414.975,97
18.06.201415.009,8915.139,9914.995,4515.115,8
19.06.201415.140,3515.375,3815.138,2815.361,16
20.06.201415.359,615.422,0615.305,4315.349,42
23.06.201415.419,4715.442,6715.335,8815.369,28
24.06.201415.300,515.424,5715.252,2715.376,24
25.06.201415.297,2415.347,8815.265,7115.266,61
26.06.201415.320,1315.345,1215.278,2215.308,49
27.06.201415.290,7515.293,8215.027,3115.095
30.06.201415.159,4515.177,8715.052,3415.162,1
01.07.201415.179,6415.389,0815.145,8715.326,2
02.07.201415.406,2315.444,6315.354,9115.369,97
03.07.201415.435,3415.435,3415.324,3215.348,29
04.07.201415.490,3715.490,3715.420,0715.437,13
07.07.201415.433,4915.477,7715.379,4415.379,44
08.07.201415.304,2715.389,8915.225,1115.314,41
09.07.201415.194,3215.302,6515.185,3215.302,65
10.07.201415.318,315.326,7815.215,4315.216,47
11.07.201415.102,5915.204,0115.101,4915.164,04
14.07.201415.199,1815.324,9515.179,4915.296,82
15.07.201415.354,4315.441,5415.346,0915.395,16
16.07.201415.369,6615.423,9615.35515.379,3
17.07.201415.422,8715.465,7415.347,8515.370,26
18.07.201415.174,0815.220,515.110,4515.215,71
22.07.201415.296,4215.392,0215.287,9315.343,28
23.07.201415.367,1615.376,215.317,3715.328,56
24.07.201415.350,2815.383,1115.232,1415.284,42
25.07.201415.342,4615.457,8715.341,6915.457,87
28.07.201415.426,9815.556,6215.426,9815.529,4
29.07.201415.564,7915.632,715.556,0215.618,07
30.07.201415.616,8915.666,6215.594,8915.646,23
31.07.201415.732,7815.759,6615.618,8515.620,77
01.08.201415.511,5415.602,1315.501,1515.523,11
04.08.201415.474,6515.535,6215.440,2115.474,5
05.08.201415.506,8715.507,3215.313,8415.320,31
06.08.201415.26015.271,1415.121,4315.159,79
07.08.201415.138,7215.243,0615.061,9915.232,37
08.08.201415.063,7315.074,3214.753,8414.778,37
11.08.201415.022,6415.161,5414.973,7115.130,52
12.08.201415.164,7315.235,9815.125,9315.161,31
13.08.201415.111,7615.235,915.108,5315.213,63
14.08.201415.284,3815.338,8515.272,915.314,57
15.08.201415.317,1515.328,3415.276,9915.318,34
18.08.201415.318,515.365,3515.303,3915.322,6
19.08.201415.451,9415.476,0515.429,1115.449,79
20.08.201415.485,9315.492,8815.433,7215.454,45
21.08.201415.530,9815.601,9915.525,7815.586,2
22.08.201415.618,0515.628,7815.524,4315.539,19
25.08.201415.609,4315.628,6115.553,5115.613,25
26.08.201415.609,6415.613,3415.519,4215.521,22
27.08.201415.556,5615.588,2215.465,9915.534,82
28.08.201415.482,2715.487,9915.423,915.459,86
29.08.201415.423,8815.447,8115.35615.424,59
01.09.201415.454,5915.478,7715.440,9915.476,6
02.09.201415.526,9415.737,3615.516,515.668,6
03.09.201415.797,7915.829,3815.723,5415.728,35
04.09.201415.701,6115.732,7615.663,5915.676,18
05.09.201415.792,6415.792,6415.641,3715.668,68
08.09.201415.718,1315.730,3315.656,415.705,11
09.09.201415.795,8215.795,8215.736,1315.749,15
10.09.201415.688,5515.795,615.664,7915.788,78
11.09.201415.880,9115.925,5115.854,315.909,2
12.09.201415.885,0415.984,915.885,0415.948,29
16.09.201415.896,0615.938,3115.871,1215.911,53
17.09.201415.948,1515.969,4115.888,6715.888,67
18.09.201416.036,4716.106,1116.003,4616.067,57
19.09.201416.177,9416.364,0816.170,8616.321,17
22.09.201416.281,3616.299,1316.170,1116.205,9
24.09.201416.105,5616.203,9416.094,5916.167,45
25.09.201416.327,1916.374,1416.303,9116.374,14
26.09.201416.087,9516.251,6716.087,9516.229,86
29.09.201416.339,0316.344,3216.26216.310,64
30.09.201416.252,7216.252,7216.058,7216.173,52
01.10.201416.173,3916.225,9616.081,0116.082,25
02.10.201415.895,215.922,5115.646,415.661,99
03.10.201415.616,4815.708,6515.559,0715.708,65
06.10.201415.882,2815.970,6515.808,2215.890,95
07.10.201415.841,1715.913,5215.755,5715.783,83
08.10.201415.574,615.643,6315.520,8115.595,98
09.10.201415.681,5315.732,3215.461,0915.478,93
10.10.201415.292,8815.345,7815.221,8315.300,55
14.10.201415.036,8715.089,914.919,7114.936,51
15.10.201415.009,7515.084,6114.916,6515.073,52
16.10.201414.805,1614.807,0814.672,5514.738,38
17.10.201414.796,3214.830,6714.529,0314.532,51
20.10.201414.822,8415.111,2314.819,6915.111,23
21.10.201415.115,2915.115,2914.761,8414.804,28
22.10.201415.038,1915.195,7815.001,4315.195,77
23.10.201415.093,7815.232,5115.059,6415.138,96
24.10.201415.354,3515.377,0515.23215.291,64
27.10.201415.404,2815.424,0515.333,7115.388,72
28.10.201415.363,2815.374,4615.263,3615.329,91
29.10.201415.442,3915.595,2915.394,7915.553,91
30.10.201415.596,515.701,0415.584,8315.658,2
31.10.201415.817,1416.533,9115.817,1416.413,76
04.11.201416.732,8517.127,6616.720,9916.862,47
05.11.201416.785,4416.995,0216.778,2816.937,32
06.11.201416.993,4617.045,9416.725,4516.792,48
07.11.201416.934,0416.938,216.824,0816.880,38
10.11.201416.758,2716.818,0516.713,3716.780,53
11.11.201416.869,4917.160,1216.855,317.124,11
12.11.201417.253,1217.443,7417.17017.197,05
13.11.201417.19217.400,7717.099,9517.392,79
14.11.201417.520,5417.520,5417.300,1917.490,83
17.11.201417.381,3817.409,3216.907,4316.973,8
18.11.201417.188,8417.356,7617.186,517.344,06
19.11.201417.384,3117.472,5717.280,7617.288,75
20.11.201417.407,6917.407,6917.270,717.300,86
21.11.201417.285,7217.381,5917.108,217.357,51
25.11.201417.490,3917.490,3917.372,7117.407,62
26.11.201417.347,9717.432,5717.335,9917.383,58
27.11.201417.310,4917.346,8517.212,4817.248,5
28.11.201417.340,1617.471,917.330,8417.459,85
01.12.201417.475,117.649,0217.474,2717.590,1
02.12.201417.481,0617.687,717.476,4217.663,22
03.12.201417.772,1517.881,7617.696,3617.720,43
04.12.201417.881,9117.912,5917.813,0117.887,21
05.12.201417.821,8517.922,2917.759,3617.920,45
08.12.201418.004,6618.030,8317.869,7417.935,64
09.12.201417.820,2417.892,1617.773,317.813,38
10.12.201417.623,3517.658,1417.308,8217.412,58
11.12.201417.180,4917.289,7317.043,6317.257,4
12.12.201417.317,6917.526,1917.298,1917.371,58
15.12.201417.111,4917.258,3217.037,2117.099,4
16.12.201416.862,4216.895,3916.714,8316.755,32
17.12.201416.689,3416.891,0216.672,9416.819,73
18.12.201417.142,9517.274,2317.136,4117.210,05
19.12.201417.511,0117.621,417.471,617.621,4
22.12.201417.685,5317.692,5817.572,6217.635,14
24.12.201417.842,0417.875,4117.800,4217.854,23
25.12.201417.804,8417.832,4717.773,5917.808,75
26.12.201417.778,9117.843,7317.769,0117.818,96
29.12.201417.914,5517.914,5517.525,6617.729,84
30.12.201417.702,1217.713,7617.450,7717.450,77