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

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20.207,9291
KAPANIŞ 20.209,0255

En Düşük

DÜŞÜK 18.224,68

En Yüksek

YÜKSEK 23.382,15
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.201719.298,6819.594,1619.277,9319.594,16
05.01.201719.602,119.615,419.473,2819.520,69
06.01.201719.393,5519.472,3719.354,4419.454,33
10.01.201719.414,8319.484,919.255,3519.301,44
11.01.201719.358,6419.402,1719.325,4619.364,67
12.01.201719.300,1919.300,1919.069,0219.134,7
13.01.201719.174,9719.299,3619.156,9319.287,28
16.01.201719.219,1319.255,4119.061,2719.095,24
17.01.201719.038,4519.043,9118.812,8618.813,53
18.01.201718.753,9618.941,2418.650,3318.894,37
19.01.201719.082,8319.122,3918.982,1319.072,25
20.01.201719.059,1519.176,8619.040,219.137,91
23.01.201718.938,4519.024,2118.879,6818.891,03
24.01.201718.817,4218.915,718.783,1618.787,99
25.01.201719.091,2319.133,1818.987,4519.057,5
26.01.201719.260,6719.405,2319.232,4619.402,39
27.01.201719.453,5119.486,6819.404,1319.467,4
30.01.201719.371,2819.390,9719.295,819.368,85
31.01.201719.145,3519.199,7519.041,3419.041,34
01.02.201718.926,9719.155,7918.916,1819.148,08
02.02.201719.152,7919.170,6318.866,818.914,58
03.02.201718.996,7419.061,2618.830,8918.918,2
06.02.201719.069,7219.075,5718.899,418.976,71
07.02.201718.844,1218.970,5818.805,3218.910,78
08.02.201718.951,1619.009,2418.875,5719.007,6
09.02.201718.942,0418.991,2318.874,9118.907,67
10.02.201719.216,7419.395,9919.193,5719.378,93
13.02.201719.513,7819.519,4419.418,1819.459,15
14.02.201719.478,8619.501,0119.232,8519.238,98
15.02.201719.438,8119.495,6219.42019.437,98
16.02.201719.431,6119.431,6119.260,2419.347,53
17.02.201719.228,7419.275,3919.173,5319.234,62
20.02.201719.161,3319.274,7519.115,1119.251,08
21.02.201719.267,8719.395,3519.261,9819.381,44
22.02.201719.419,2219.419,2219.329,2819.379,87
23.02.201719.379,9219.379,9219.262,6319.371,46
24.02.201719.232,1119.381,119.219,5819.283,54
27.02.201719.130,5119.178,9918.995,5519.107,47
28.02.201719.194,6819.267,9919.118,9919.118,99
01.03.201719.226,9419.414,5519.164,6219.393,54
02.03.201719.624,8219.668,0119.564,819.564,8
03.03.201719.551,3419.587,7919.392,7519.469,17
06.03.201719.409,1819.411,5419.340,3219.379,14
07.03.201719.337,1919.375,0919.317,119.344,15
08.03.201719.308,5319.326,419.198,7819.254,03
09.03.201719.343,0619.350,219.262,9819.318,58
10.03.201719.444,7119.623,7219.427,8119.604,61
13.03.201719.545,7419.656,4819.531,5119.633,75
14.03.201719.634,2919.637,5519.599,6219.609,5
15.03.201719.528,7519.581,5319.503,7419.577,38
16.03.201719.458,719.618,9919.454,1719.590,14
17.03.201719.510,8919.547,5119.487,9219.521,59
21.03.201719.416,5519.485,1419.337,2219.455,88
22.03.201719.146,6219.183,2719.026,5319.041,38
23.03.201719.048,8419.105,1118.973,7519.085,31
24.03.201719.066,3519.296,0519.060,6419.262,53
27.03.201719.071,1919.086,8918.932,0918.985,59
28.03.201719.159,0719.203,6419.113,4419.202,87
29.03.201719.216,7819.251,319.164,6119.217,48
30.03.201719.150,8219.218,0819.043,4819.063,22
31.03.201719.170,4219.210,9218.909,2618.909,26
03.04.201718.98819.068,6218.920,5218.983,23
04.04.201718.933,8218.947,3318.703,6318.810,25
05.04.201718.900,718.941,9418.773,9418.861,27
06.04.201718.754,3718.797,4418.532,6518.597,06
07.04.201718.714,9818.785,7318.517,4318.664,63
10.04.201718.800,2218.850,818.762,718.797,88
11.04.201718.717,5518.767,718.661,8618.747,87
12.04.201718.592,118.602,518.460,5918.552,61
13.04.201718.391,7218.455,2518.304,7218.426,84
14.04.201718.531,9118.531,9118.285,7318.335,63
17.04.201718.239,8418.361,4418.224,6818.355,26
18.04.201718.497,3818.547,4618.362,7318.418,59
19.04.201718.327,3318.467,7318.327,3318.432,2
20.04.201718.446,3918.523,418.420,8218.430,49
21.04.201718.591,8218.648,2818.542,4218.620,75
24.04.201718.890,3818.910,3318.840,1318.875,88
25.04.201718.872,5619.109,7618.867,1919.079,33
26.04.201719.184,9219.289,4319.170,8619.289,43
27.04.201719.205,5919.281,719.199,5919.251,87
28.04.201719.240,6519.264,5719.164,6819.196,74
01.05.201719.154,0319.311,2119.144,6219.310,52
02.05.201719.335,7219.464,319.335,0219.445,7
08.05.201719.709,0119.929,4819.705,1319.895,7
09.05.201719.915,6419.917,4519.838,7119.843
10.05.201719.890,5619.938,5319.866,319.900,09
11.05.201719.943,9519.989,9419.906,3519.961,55
12.05.201719.941,6419.941,6419.809,9119.883,9
15.05.201719.753,4619.869,8519.740,6319.869,85
16.05.201719.953,0619.998,4919.862,4119.919,82
17.05.201719.806,7819.842,7819.764,6319.814,88
18.05.201719.556,9919.601,5319.449,7319.553,86
19.05.201719.591,4119.628,6419.497,2919.590,76
22.05.201719.670,4819.722,9319.618,7319.678,28
23.05.201719.647,7419.693,0219.585,5419.613,28
24.05.201719.777,5619.782,8119.690,119.742,98
25.05.201719.737,2119.850,9319.720,1219.813,13
26.05.201719.798,4919.801,5919.686,4919.686,84
29.05.201719.697,1819.736,6219.627,1919.682,57
30.05.201719.681,1119.691,4419.570,1319.677,85
31.05.201719.630,3319.673,5119.589,2519.650,57
01.06.201719.692,1619.887,6619.686,3219.860,03
02.06.201719.970,2320.239,8119.96720.177,28
05.06.201720.135,4220.224,5420.104,1320.170,82
06.06.201720.122,2620.152,9519.948,0219.979,9
07.06.201719.951,6820.023,2419.908,0719.984,62
08.06.201720.048,2820.061,2219.896,3519.909,26
09.06.201719.953,0620.096,0119.927,0720.013,26
12.06.201719.920,7719.949,0719.837,6419.908,58
13.06.201719.859,8119.929,0319.850,8619.898,75
14.06.201719.974,5620.009,9319.879,619.883,52
15.06.201719.815,5419.963,3619.755,3419.831,82
16.06.201719.931,1520.015,1619.884,819.943,26
19.06.201719.974,320.087,7119.949,8820.067,75
20.06.201720.234,1220.318,1120.227,2920.230,41
21.06.201720.192,1620.215,1120.117,7920.138,79
22.06.201720.154,3820.191,4220.107,8920.110,51
23.06.201720.152,5820.152,5820.089,5420.132,67
26.06.201720.132,8120.196,3820.119,0420.153,35
27.06.201720.229,1220.250,120.185,1920.225,09
28.06.201720.149,220.224,320.110,4920.130,41
29.06.201720.260,8720.266,5920.197,3820.220,3
30.06.201720.025,6320.044,0119.946,5120.033,43
03.07.201720.056,3220.096,1420.030,6120.055,8
04.07.201720.192,2720.197,1619.971,5320.032,35
05.07.201720.015,0720.087,0119.888,920.081,63
06.07.201720.061,6820.078,8819.947,6319.994,06
07.07.201719.856,6519.979,9319.856,6519.929,09
10.07.201720.070,4420.127,7620.023,0320.080,98
11.07.201720.073,8620.200,8820.070,6720.195,48
12.07.201720.137,2220.153,0420.061,1620.098,38
13.07.201720.177,2820.183,820.062,2720.099,81
14.07.201720.157,9220.163,6720.101,7120.118,86
18.07.201720.074,4120.081,2919.943,1419.999,91
19.07.201719.970,7820.032,4619.947,2620.020,86
20.07.201720.046,920.157,1120.032,2320.144,59
21.07.201720.089,8620.135,3320.081,9120.099,75
24.07.201719.973,6720.002,5419.901,8819.975,67
25.07.201719.979,5620.036,3119.941,6119.955,2
26.07.201720.098,1420.11620.016,5820.050,16
27.07.201720.026,5820.176,3920.005,220.079,64
28.07.201720.048,4620.056,1619.926,619.959,84
31.07.201719.933,4519.983,919.891,919.925,18
01.08.201719.907,0820.000,4619.904,7219.985,79
02.08.201720.057,0720.113,7320.022,0520.080,04
03.08.201720.06620.070,1619.985,420.029,26
04.08.201719.949,7919.984,5119.933,5919.952,33
07.08.201720.059,2920.085,920.037,420.055,89
08.08.201720.062,6520.076,819.970,5719.996,01
09.08.201719.928,9619.945,2819.660,2219.738,71
10.08.201719.792,4519.829,8819.685,8319.729,74
14.08.201719.545,5819.598,4119.486,4819.537,1
15.08.201719.689,3819.824,1219.656,9119.753,31
16.08.201719.750,5519.776,8619.719,0819.729,28
17.08.201719.707,7519.739,0419.679,3719.702,63
18.08.201719.471,2719.543,1319.433,0919.470,41
21.08.201719.509,5319.509,5319.365,6519.393,13
22.08.201719.373,1119.437,2519.361,9519.383,84
23.08.201719.547,0519.561,3219.408,4719.434,64
24.08.201719.366,3619.428,5519.351,9219.353,77
25.08.201719.401,1219.485,9719.384,3719.452,61
28.08.201719.502,2319.535,519.420,519.449,9
29.08.201719.319,1119.371,919.280,0219.362,55
30.08.201719.480,9819.538,2319.435,119.506,54
31.08.201719.591,3219.687,9919.583,1119.646,24
01.09.201719.733,5719.735,9619.620,0719.691,47
04.09.201719.615,9619.628,419.479,419.508,25
05.09.201719.533,3819.542,7819.354,5919.385,81
06.09.201719.286,0619.371,3819.254,6719.357,97
07.09.201719.433,4419.482,7219.365,7519.396,52
08.09.201719.297,9619.357,4919.239,5219.274,82
11.09.201719.441,3919.567,0319.437,1419.545,77
12.09.201719.736,1419.792,0619.718,819.776,62
13.09.201719.873,6919.888,8419.845,0219.865,82
14.09.201719.860,3719.918,3919.793,8519.807,44
15.09.201719.793,819.933,419.787,6519.909,5
19.09.201720.128,1820.320,7820.12220.299,38
20.09.201720.301,3320.339,3720.272,8220.310,46
21.09.201720.456,520.481,2720.332,6920.347,48
22.09.201720.413,6120.417,0720.249,2420.296,45
25.09.201720.439,4320.454,2920.367,0320.397,58
26.09.201720.349,2620.385,520.303,9820.330,19
27.09.201720.269,8220.278,0920.213,6620.267,05
28.09.201720.398,6320.399,8720.299,6820.363,11
29.09.201720.315,3420.370,3320.285,0620.356,28
02.10.201720.400,5120.411,3320.363,2820.400,78
03.10.201720.475,2520.628,3820.438,1720.614,07
04.10.201720.660,8120.689,0820.592,1820.626,66
05.10.201720.650,7120.667,4720.602,2620.628,56
06.10.201720.716,8520.721,1520.659,1520.690,71
10.10.201720.680,5420.823,6620.663,0820.823,51
11.10.201720.803,7120.898,4120.788,1220.881,27
12.10.201720.958,1820.994,420.917,0420.954,72
13.10.201720.959,6621.211,2920.93321.155,18
16.10.201721.221,2721.347,0721.187,9321.255,56
17.10.201721.352,1721.393,9621.230,6721.336,12
18.10.201721.374,6621.402,7621.317,6721.363,05
19.10.201721.450,0421.503,8521.381,5221.448,52
20.10.201721.390,9521.489,2621.363,121.457,64
23.10.201721.709,321.723,621.614,5121.696,65
24.10.201721.67021.805,1721.646,5221.805,17
25.10.201721.900,1321.921,3621.648,3521.707,62
26.10.201721.698,9521.793,6221.688,5621.739,78
27.10.201721.903,2722.016,521.815,7222.008,45
30.10.201722.047,9522.086,8821.921,2422.011,67
31.10.201721.897,2922.020,3821.840,0722.011,61
01.11.201722.144,9222.455,9222.130,0322.420,08
02.11.201722.512,1822.540,2522.400,0122.539,12
06.11.201722.612,9622.644,6822.435,3422.548,35
07.11.201722.518,7522.953,1822.512,9122.937,6
08.11.201722.849,9122.922,822.759,0722.913,82
09.11.201722.989,4423.382,1522.522,8322.868,71
10.11.201722.580,722.724,3922.511,9322.681,42
13.11.201722.607,5622.607,9222.380,9922.380,99
14.11.201722.342,9322.532,322.323,2422.380,01
15.11.201722.250,9822.305,2422.004,7922.028,32
16.11.201721.975,2322.392,1321.972,3422.351,12
17.11.201722.603,322.757,422.319,1222.396,8
20.11.201722.279,9822.410,2422.215,0722.261,76
21.11.201722.456,7922.563,2522.416,4822.416,48
22.11.201722.601,5522.677,3422.513,4422.523,15
24.11.201722.390,1422.567,222.381,0122.550,85
27.11.201722.657,0822.659,3322.423,422.495,99
28.11.201722.474,7422.580,9922.363,9422.486,24
29.11.201722.613,9622.643,9322.537,1222.597,2
30.11.201722.601,8322.748,3222.502,6822.724,96
01.12.201722.916,9322.994,3122.675,0722.819,03
04.12.201722.843,5322.864,3322.693,9922.707,16
05.12.201722.595,3322.682,7122.522,2822.622,38
06.12.201722.525,3822.528,2122.119,2122.177,04
07.12.201722.317,1522.515,2422.317,1522.498,03
08.12.201722.627,9522.819,7122.625,4122.811,08
11.12.201722.894,322.938,7322.787,422.938,73
12.12.201722.936,4122.994,3322.834,8922.866,17
13.12.201722.879,2722.879,3722.697,3222.758,07
14.12.201722.699,322.786,6122.638,7622.694,45
15.12.201722.621,3622.745,0922.478,3222.553,22
18.12.201722.770,4422.927,522.735,222.901,77
19.12.201722.961,4722.990,4222.862,8222.868
20.12.201722.834,9322.923,522.806,7322.891,72
21.12.201722.852,0122.894,9522.728,0622.866,1
22.12.201722.850,7322.908,8422.801,1622.902,76
25.12.201722.909,4122.948,8322.870,1922.939,18
26.12.201722.922,9522.950,1522.877,6322.892,69
27.12.201722.854,3922.936,1622.854,3922.911,21
28.12.201722.912,0522.954,4522.736,4322.783,98
29.12.201722.831,4922.881,2122.753,222.764,94