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

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19.203,2952
KAPANIŞ 19.203,7671

En Düşük

DÜŞÜK 16.592,57

En Yüksek

YÜKSEK 20.952,71
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
05.01.201517.325,6817.540,9217.219,2217.408,71
06.01.201517.101,5817.111,3616.881,7316.883,19
07.01.201516.808,2616.974,6116.808,2616.885,33
08.01.201517.067,417.243,7117.016,0917.167,1
09.01.201517.318,7417.342,6517.129,5317.197,73
13.01.201516.970,8817.087,7116.828,2717.087,71
14.01.201516.961,8217.036,7216.770,5616.795,96
15.01.201516.872,9517.141,9816.856,2217.108,7
16.01.201516.812,9616.864,3416.592,5716.864,16
19.01.201517.000,7817.039,816.911,5817.014,29
20.01.201517.071,6517.366,317.066,7717.366,3
21.01.201517.308,7217.329,0317.181,5517.280,48
22.01.201517.306,6417.355,7417.229,2117.329,02
23.01.201517.520,6317.532,0617.460,7617.511,75
26.01.201517.285,7117.471,9417.285,7117.468,52
27.01.201517.649,417.768,4117.633,4717.768,3
28.01.201517.615,9317.850,5917.615,9317.795,73
29.01.201517.666,9117.778,8317.575,117.606,22
30.01.201517.788,7417.808,4717.661,117.674,39
02.02.201517.536,6117.628,417.459,4517.558,04
03.02.201517.654,617.654,617.271,8717.335,85
04.02.201517.549,317.743,1117.535,0417.678,74
05.02.201517.589,2117.619,3417.484,6717.504,62
06.02.201517.696,1817.700,6717.603,0717.648,5
09.02.201517.790,3117.799,4917.653,6117.711,93
10.02.201517.662,6717.673,2717.550,0317.652,68
12.02.201517.899,418.005,4517.884,3417.979,72
13.02.201517.892,117.962,1117.864,5517.913,36
16.02.201518.024,0118.074,2617.978,918.004,77
17.02.201517.949,718.009,4517.901,2617.987,09
18.02.201518.103,9818.202,6118.092,3218.199,17
19.02.201518.237,3518.322,518.237,3518.264,79
20.02.201518.336,518.360,9218.297,6718.332,3
23.02.201518.499,5818.509,0818.402,0218.466,92
24.02.201518.468,3918.603,4818.427,9818.603,48
25.02.201518.636,3418.648,7718.552,8118.585,2
26.02.201518.587,8718.790,8318.587,1318.785,79
27.02.201518.844,2818.865,3918.714,6418.797,94
02.03.201518.869,418.939,1718.775,2318.826,88
03.03.201518.910,5218.910,5218.730,5718.815,16
04.03.201518.716,7818.732,6618.586,8418.703,6
05.03.201518.658,1618.767,518.655,3618.751,84
06.03.201518.814,8518.979,6418.808,318.971
09.03.201518.872,9618.878,1518.733,8718.790,55
10.03.201518.891,0118.924,3818.577,0618.665,11
11.03.201518.604,8718.836,9318.583,5218.723,52
12.03.201518.787,119.008,1318.774,4218.991,11
13.03.201519.119,5819.335,819.042,2519.254,25
16.03.201519.245,3819.349,219.226,7119.246,06
17.03.201519.425,8919.479,8919.373,3919.437
18.03.201519.407,7619.555,7219.389,2419.544,48
19.03.201519.514,6419.557,1719.312,719.476,56
20.03.201519.479,7119.565,4419.416,6319.560,22
23.03.201519.607,9819.778,619.584,7319.754,36
24.03.201519.718,9919.770,6419.646,3519.713,45
25.03.201519.745,7519.775,4519.542,2219.746,2
26.03.201519.605,619.623,1119.397,0119.471,12
27.03.201519.374,7219.590,0319.099,8719.285,63
30.03.201519.295,2119.474,0719.227,2919.411,4
31.03.201519.592,4319.607,2519.206,9919.206,99
01.04.201519.129,7519.195,2318.927,9519.034,84
02.04.201519.141,9319.433,8919.115,1419.312,79
03.04.201519.289,0419.435,0819.289,0419.435,08
06.04.201519.295,0319.424,0919.241,2919.397,98
07.04.201519.539,0319.667,4819.501,3119.640,54
08.04.201519.729,719.845,5319.693,6319.789,81
09.04.201519.851,1219.957,3219.822,4919.937,72
10.04.201519.989,5520.00619.845,3119.907,63
13.04.201519.967,3819.975,6619.825,6919.905,46
14.04.201519.828,6519.922,519.828,6519.908,68
15.04.201519.838,5319.913,4219.823,8619.869,76
16.04.201519.862,4819.894,3519.742,1219.885,77
17.04.201519.810,419.815,2519.638,3719.652,88
20.04.201519.50119.725,8619.474,2319.634,49
21.04.201519.731,5719.909,0919.678,2219.909,09
22.04.201519.999,8420.144,6619.98320.133,9
23.04.201520.227,2820.252,1220.116,1920.187,65
24.04.201520.142,4720.142,4720.013,7420.020,04
27.04.201520.063,820.069,2419.909,8619.983,32
28.04.201520.068,6520.133,7820.031,7120.058,95
30.04.201519.847,519.852,6619.502,6119.520,01
01.05.201519.510,8519.549,3919.399,1619.531,63
07.05.201519.356,4619.461,0819.257,8519.291,99
08.05.201519.315,6319.458,7519.302,7119.379,19
11.05.201519.637,5819.679,6319.586,8119.620,91
12.05.201519.608,2319.626,7519.467,6519.624,84
13.05.201519.568,7619.791,8819.494,719.764,72
14.05.201519.661,5219.717,819.546,8219.570,24
15.05.201519.693,1719.750,7619.633,7519.732,92
18.05.201519.766,1619.890,2719.741,2219.890,27
19.05.201519.977,1420.087,719.946,7520.026,38
20.05.201520.175,5920.278,8920.148,5120.196,56
21.05.201520.215,4620.320,920.175,7820.202,87
22.05.201520.208,8520.278,3120.130,8420.264,41
25.05.201520.331,9220.417,7720.318,5420.413,77
26.05.201520.431,2720.473,8520.378,7720.437,48
27.05.201520.380,6420.513,2220.363,2120.472,58
28.05.201520.590,2820.655,3320.473,2720.551,46
29.05.201520.510,2720.636,4120.508,420.563,15
01.06.201520.444,5420.595,4120.410,2720.569,87
02.06.201520.604,6720.619,6120.470,2620.543,19
03.06.201520.443,1520.506,3520.397,7320.473,51
04.06.201520.539,9420.552,4620.438,2120.488,19
05.06.201520.398,7620.480,2520.363,1820.460,9
08.06.201520.537,8520.544,9420.359,0620.457,19
09.06.201520.293,0520.332,4220.095,4820.096,3
10.06.201520.126,3620.264,9220.016,3220.046,36
11.06.201520.183,6120.382,9720.178,0420.382,97
12.06.201520.431,7820.437,2620.331,1920.407,08
15.06.201520.205,120.401,4820.205,120.387,79
16.06.201520.332,8320.368,2120.234,1620.257,94
17.06.201520.306,120.323,0820.126,5720.219,27
18.06.201520.193,5920.200,5119.990,5519.990,82
19.06.201520.152,4120.194,4520.075,9120.174,24
22.06.201520.174,1420.433,320.174,1420.428,19
23.06.201520.547,7420.809,4220.531,1320.809,42
24.06.201520.889,3220.952,7120.838,2220.868,03
25.06.201520.777,6920.866,5820.758,620.771,4
26.06.201520.758,4320.785,7620.65020.706,15
29.06.201520.305,9720.361,620.093,1620.109,95
30.06.201520.174,6120.243,1820.118,2620.235,73
01.07.201520.291,0520.346,7420.225,2720.329,32
02.07.201520.565,9420.601,7320.479,8520.522,5
03.07.201520.476,6920.557,5120.431,2520.539,79
06.07.201520.200,1520.310,7220.012,2320.112,12
07.07.201520.354,2320.42820.337,1820.376,59
08.07.201520.282,4920.310,8919.737,6419.737,64
09.07.201519.422,7819.855,519.115,219.855,5
10.07.201519.829,9319.978,2419.720,1519.779,83
13.07.201519.929,9220.120,1519.911,3920.089,77
14.07.201520.355,3320.435,5320.322,220.385,33
15.07.201520.478,8520.496,620.401,0920.463,33
16.07.201520.588,9820.612,520.522,2520.600,12
17.07.201520.646,6320.658,9520.611,2220.650,92
21.07.201520.763,3120.85020.710,3420.841,97
22.07.201520.657,820.677,8420.576,1920.593,67
23.07.201520.693,5720.708,2320.648,7620.683,95
24.07.201520.603,6320.631,5420.527,7820.544,53
27.07.201520.374,0520.486,9320.278,7320.350,1
28.07.201520.188,5720.423,5820.070,6220.328,89
29.07.201520.425,6920.425,6920.205,2120.302,91
30.07.201520.450,6120.583,5720.443,8920.522,83
31.07.201520.506,5520.585,2420.466,820.585,24
03.08.201520.540,2120.562,220.396,520.548,11
04.08.201520.462,1820.552,0420.448,4920.520,36
05.08.201520.490,1520.715,4820.469,8720.614,06
06.08.201520.768,7720.817,4820.664,4420.664,44
07.08.201520.601,5720.75420.567,5120.724,56
10.08.201520.618,3120.820,8620.617,0520.808,69
11.08.201520.920,620.946,9320.582,0120.720,75
12.08.201520.632,6820.703,220.303,0220.392,77
13.08.201520.392,5420.633,9120.306,9820.595,55
14.08.201520.518,3620.605,4620.484,6720.519,45
17.08.201520.600,1620.668,8720.54120.620,26
18.08.201520.640,5920.663,1820.545,2520.554,47
19.08.201520.467,4920.521,9720.218,0320.222,63
20.08.201520.194,2620.246,4720.033,2920.033,52
21.08.201519.711,3419.737,5419.435,8319.435,83
24.08.201519.075,0519.154,6518.498,818.540,68
25.08.201518.171,6618.835,3517.747,517.806,7
26.08.201517.894,2918.442,8417.714,318.376,83
27.08.201518.680,4718.810,0518.486,4618.574,44
28.08.201518.908,7319.192,8218.901,0919.136,32
31.08.201519.006,9819.019,6118.749,7718.890,48
01.09.201518.763,7218.777,4718.165,6918.165,69
02.09.201517.861,8118.467,4417.857,318.095,4
03.09.201518.359,5318.481,5718.176,7518.182,39
04.09.201518.312,1318.312,1317.608,1717.792,16
07.09.201517.674,8218.013,6417.478,7217.860,47
08.09.201517.941,9117.962,5617.415,6117.427,08
09.09.201517.758,1318.770,5117.756,7618.770,51
10.09.201518.418,6418.420,5617.956,1518.299,62
11.09.201518.155,7118.362,9918.124,3518.264,22
14.09.201518.341,0118.344,0717.925,0917.965,7
15.09.201518.082,7218.329,5717.995,9818.026,48
16.09.201518.238,1518.291,9718.094,9918.171,6
17.09.201518.361,9918.468,218.289,6318.432,27
18.09.201518.275,4818.295,918.069,518.070,21
24.09.201517.803,4117.865,8417.571,8317.571,83
25.09.201517.618,317.880,5117.483,6917.880,51
28.09.201517.811,1217.886,4917.562,617.645,11
29.09.201517.359,3817.366,9516.901,4916.930,84
30.09.201517.193,8417.460,9717.179,417.388,15
01.10.201517.479,9717.831,5817.389,5717.722,42
02.10.201517.564,3917.775,7717.537,8517.725,13
05.10.201517.92118.079,4617.869,7418.005,49
06.10.201518.302,4118.372,7218.094,8518.186,1
07.10.201518.168,218.379,2318.043,0818.322,98
08.10.201518.310,6218.400,6918.121,6818.141,17
09.10.201518.281,5118.438,6718.184,9618.438,67
13.10.201518.335,1518.359,7118.223,818.234,74
14.10.201518.106,6618.126,3917.831,5317.891
15.10.201517.804,9118.170,6717.758,1218.096,9
16.10.201518.300,8318.397,5218.238,7818.291,8
19.10.201518.282,7818.314,0918.078,4318.131,23
20.10.201518.245,5418.253,1318.147,9818.207,15
21.10.201518.167,6418.605,4118.167,6418.554,28
22.10.201518.443,6918.579,1418.376,0118.435,87
23.10.201518.762,6518.915,6418.746,6118.825,3
26.10.201519.036,1319.088,7618.937,4518.947,12
27.10.201518.961,1618.964,9918.760,7918.777,04
28.10.201518.826,9418.925,5118.815,1218.903,02
29.10.201519.046,1619.080,8918.809,4818.935,71
30.10.201518.924,3119.202,3418.784,6919.083,1
02.11.201518.827,1118.861,1118.641,2218.683,24
04.11.201518.941,3219.151,8918.926,9118.926,91
05.11.201519.029,4419.167,0918.995,9619.116,41
06.11.201519.194,3419.294,1519.164,8619.265,6
09.11.201519.411,5119.684,4119.389,7419.642,74
10.11.201519.457,0519.674,0519.457,0519.671,26
11.11.201519.602,0119.724,1219.602,0119.691,39
12.11.201519.644,6519.725,8319.597,9919.697,77
13.11.201519.495,2619.601,4919.388,9119.596,91
16.11.201519.263,9619.451,0919.252,0419.393,69
17.11.201519.641,6719.726,0119.628,8419.630,63
18.11.201519.771,8619.84019.643,9719.649,18
19.11.201519.851,2419.959,0619.761,5619.859,81
20.11.201519.800,219.879,8119.715,7419.879,81
24.11.201519.875,9919.95419.834,7619.924,89
25.11.201519.856,8419.871,7519.786,5319.847,58
26.11.201519.929,9719.992,4419.926,119.944,41
27.11.201519.994,0519.994,0519.831,2519.883,94
30.11.201519.857,3819.867,9519.707,6719.747,47
01.12.201519.799,0820.012,419.797,5520.012,4
02.12.201519.957,520.002,1219.926,2219.938,13
03.12.201519.894,6319.967,8819.862,7419.939,9
04.12.201519.616,5219.660,919.444,5419.504,48
07.12.201519.710,3919.811,5119.677,2119.698,15
08.12.201519.689,8719.764,2119.475,2819.492,6
09.12.201519.391,519.475,419.260,1219.301,07
10.12.201519.070,0219.125,0619.025,7819.046,55
11.12.201519.020,7519.282,2119.020,7519.230,48
14.12.201518.887,0918.911,7818.611,0918.883,42
15.12.201518.869,0418.897,8718.562,5118.565,9
16.12.201518.868,219.054,8918.859,1119.049,91
17.12.201519.364,5719.507,1719.325,1519.353,56
18.12.201519.320,4619.869,0818.982,2518.986,8
21.12.201518.845,518.979,8318.651,1318.916,02
22.12.201518.927,8618.943,4618.824,6518.886,7
24.12.201519.071,4119.071,4118.780,9418.789,69
25.12.201518.823,9118.870,718.744,4418.769,06
28.12.201518.838,9118.922,918.764,5418.873,35
29.12.201518.843,3918.991,0118.783,3618.982,23
30.12.201519.070,8319.113,1819.017,2719.033,71