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

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 22.321,1461
KAPANIŞ 22.310,7268

En Düşük

DÜŞÜK 18.948,58

En Yüksek

YÜKSEK 24.448,07
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.201823.073,7323.506,3323.065,223.506,33
05.01.201823.64323.730,4723.520,5223.714,53
09.01.201823.948,9723.952,6123.789,0323.849,99
10.01.201823.832,8123.864,7623.755,4523.788,2
11.01.201823.656,3923.734,9723.601,8423.710,43
12.01.201823.719,6623.743,0523.588,0723.653,82
15.01.201823.827,9823.833,2723.685,0223.714,88
16.01.201823.721,1723.962,0723.701,8323.951,81
17.01.201823.783,4223.891,6323.739,1723.868,34
18.01.201824.078,9324.084,4223.699,4723.763,37
19.01.201823.854,1123.872,6923.735,6123.808,06
22.01.201823.797,8423.816,3323.697,8123.816,33
23.01.201823.924,424.129,3423.916,0224.124,15
24.01.201824.026,4324.072,7723.917,1423.940,78
25.01.201823.750,6523.828,423.649,0323.669,49
26.01.201823.757,3423.797,9623.592,2823.631,88
29.01.201823.707,1423.787,2323.580,1723.629,34
30.01.201823.559,3323.581,9823.233,3723.291,97
31.01.201823.205,2323.375,3823.092,8523.098,29
01.02.201823.276,123.492,7723.211,1223.486,11
02.02.201823.361,6723.367,9623.122,4523.274,53
05.02.201822.921,1622.967,6922.659,4322.682,08
06.02.201822.26722.277,4521.078,7121.610,24
07.02.201822.001,2922.353,8721.627,1321.645,37
08.02.201821.721,5721.977,0321.649,721.890,86
09.02.201821.507,7421.510,321.119,0121.382,62
13.02.201821.633,3421.679,221.211,5321.244,68
14.02.201821.251,2421.371,0120.950,1521.154,17
15.02.201821.384,121.578,9921.308,9221.464,98
16.02.201821.555,9921.866,3721.499,8821.720,25
19.02.201821.903,6622.152,8521.858,3322.149,21
20.02.201822.054,3222.063,8721.831,4521.925,1
21.02.201821.942,4222.130,5821.836,7321.970,81
22.02.201821.789,8821.799,421.626,8521.736,44
23.02.201821.789,7221.903,3921.741,6321.892,78
26.02.201822.134,6422.226,5322.040,8722.153,63
27.02.201822.391,6722.502,0522.325,0722.389,86
28.02.201822.292,5322.380,2822.068,2422.068,24
01.03.201821.901,1321.901,1321.645,2221.724,47
02.03.201821.339,9821.366,0921.088,9621.181,64
05.03.201821.047,8121.164,3820.937,2621.042,09
06.03.201821.390,221.551,1421.381,4221.417,76
07.03.201821.261,9621.484,0821.201,9421.252,72
08.03.201821.488,1621.488,1621.299,421.368,07
09.03.201821.594,2221.884,4521.357,5521.469,2
12.03.201821.826,121.971,1621.689,9721.824,03
13.03.201821.742,4521.968,121.700,7821.968,1
14.03.201821.764,9921.881,0921.684,0221.777,29
15.03.201821.704,1421.825,9721.555,4921.803,95
16.03.201821.876,5321.879,2821.632,8521.676,51
19.03.201821.537,921.659,0421.366,8821.480,9
20.03.201821.297,9821.384,8621.223,9721.380,97
22.03.201821.352,1621.59221.349,7121.591,99
23.03.201821.188,821.188,820.559,6120.617,86
26.03.201820.423,3720.766,120.347,4920.766,1
27.03.201820.958,921.317,3220.943,3121.317,32
28.03.201820.893,0521.031,3120.776,8221.031,31
29.03.201821.250,9621.298,5720.996,2221.159,08
30.03.201821.392,4221.512,821.311,521.454,3
02.04.201821.441,5721.597,4721.388,5821.388,58
03.04.201821.115,4821.333,521.056,0221.292,29
04.04.201821.415,8521.415,8521.238,1821.319,55
05.04.201821.541,1821.737,6621.462,121.645,42
06.04.201821.633,7321.742,8421.550,4221.567,52
09.04.201821.534,3321.737,0921.517,7721.678,26
10.04.201821.599,6721.933,9921.542,3721.794,32
11.04.201821.819,0921.837,3621.687,121.687,1
12.04.201821.657,8721.719,4321.591,3921.660,28
13.04.201821.801,4121.917,3521.746,6921.778,74
16.04.201821.843,5521.879,6921.775,6121.835,53
17.04.201821.801,8321.889,8921.772,4221.847,59
18.04.201821.929,0122.194,1121.914,9622.158,2
19.04.201822.231,8622.360,6522.176,8622.191,18
20.04.201822.148,2222.261,3522.076,6322.162,24
23.04.201822.157,8822.204,8622.065,5222.088,04
24.04.201822.228,8222.304,6922.149,5922.278,12
25.04.201822.118,6222.228,7822.080,7622.215,32
26.04.201822.278,7722.381,6622.265,222.319,61
27.04.201822.466,6622.495,5622.357,5322.467,87
01.05.201822.453,4222.519,4522.411,4322.508,03
02.05.201822.568,1922.568,1922.426,5522.472,78
07.05.201822.513,2222.513,4822.350,9122.467,16
08.05.201822.440,6522.566,6822.423,2322.508,69
09.05.201822.463,0122.478,6422.364,7522.408,88
10.05.201822.482,5122.530,6422.418,7522.497,18
11.05.201822.573,9522.769,1622.545,4722.758,48
14.05.201822.705,322.894,7622.683,6422.865,86
15.05.201822.889,4722.912,0622.805,7222.818,02
16.05.201822.730,1222.796,1422.695,8422.717,23
17.05.201822.820,6222.887,0322.799,1622.838,37
18.05.201822.907,222.954,1922.867,322.930,36
21.05.201822.937,5823.050,3922.935,3123.002,37
22.05.201823.025,9523.031,6722.952,8722.960,34
23.05.201822.868,7922.949,7322.649,8522.689,74
24.05.201822.621,2922.644,6922.366,622.437,01
25.05.201822.380,2222.509,3622.318,1522.450,79
28.05.201822.488,9522.547,6722.410,9122.481,09
29.05.201822.431,9522.439,122.240,3922.358,43
30.05.201822.051,9722.079,2321.931,6522.018,52
31.05.201822.163,422.254,4222.09822.201,82
01.06.201822.126,2522.316,9122.098,0422.171,35
04.06.201822.365,0922.515,7222.355,8322.475,94
05.06.201822.552,1722.602,1322.470,0422.539,54
06.06.201822.520,3122.662,8222.498,5922.625,73
07.06.201822.748,7222.856,3722.732,1822.823,26
08.06.201822.799,3822.87922.694,522.694,5
11.06.201822.686,9522.856,0822.667,322.804,04
12.06.201822.977,2223.011,5722.797,7322.878,35
13.06.201822.896,1722.993,2622.895,3122.966,38
14.06.201822.842,9622.898,3922.738,6122.738,61
15.06.201822.883,2422.885,8422.770,3822.851,75
18.06.201822.806,5722.806,8922.601,1322.680,33
19.06.201822.565,9222.618,5222.278,4822.278,48
20.06.201822.338,5322.581,422.167,1622.555,43
21.06.201822.523,2822.782,0122.491,0822.693,04
22.06.201822.456,4522.535,6522.414,1822.516,83
25.06.201822.543,5622.556,5522.312,7922.338,15
26.06.201822.160,3322.368,7822.104,1222.342
27.06.201822.320,8822.356,5422.205,3422.271,77
28.06.201822.195,1922.299,3922.038,422.270,39
29.06.201822.314,4722.332,8222.145,4822.304,51
02.07.201822.233,822.312,2521.784,4821.811,93
03.07.201821.889,0621.927,8121.574,5621.785,54
04.07.201821.67921.78421.604,1821.717,04
05.07.201821.697,4421.751,521.462,9521.546,99
06.07.201821.647,6621.866,1621.642,9621.788,14
09.07.201821.838,5322.105,9521.825,7622.052,18
10.07.201822.215,3422.321,622.196,8922.196,89
11.07.201822.002,1422.044,6221.744,2521.932,21
12.07.201822.036,8722.233,5222.019,1922.187,96
13.07.201822.397,6222.692,8622.316,5222.597,35
17.07.201822.605,7322.832,2222.575,4222.697,36
18.07.201822.917,5222.949,3222.794,1922.794,19
19.07.201822.871,6222.926,4722.761,8722.764,68
20.07.201822.734,5622.869,9822.541,3522.697,88
23.07.201822.480,3322.507,1722.341,8722.396,99
24.07.201822.555,0522.555,0522.416,2322.510,48
25.07.201822.594,2822.645,6622.547,1422.614,25
26.07.201822.711,5922.717,1522.549,7722.586,87
27.07.201822.646,4822.712,7522.593,222.712,75
30.07.201822.613,322.631,3222.518,9422.544,84
31.07.201822.472,1222.678,0622.352,2122.553,72
01.08.201822.642,1822.775,4722.615,9822.746,7
02.08.201822.676,7322.754,7322.464,8122.512,53
03.08.201822.585,5422.613,522.490,5722.525,18
06.08.201822.536,0522.635,6822.486,7422.507,32
07.08.201822.514,3122.666,6822.499,0522.662,74
08.08.201822.666,5622.800,6122.610,2922.644,31
09.08.201822.591,5422.648,8822.497,9922.598,39
10.08.201822.606,9122.608,8622.272,6922.298,08
13.08.201822.117,5722.124,621.851,3221.857,43
14.08.201822.053,0722.356,0822.047,1922.356,08
15.08.201822.368,1222.380,2822.110,2922.204,22
16.08.201821.980,8222.240,4221.871,722.192,04
17.08.201822.313,1922.340,9522.244,122.270,38
20.08.201822.267,0722.288,3122.150,7522.199
21.08.201822.110,5422.306,8322.053,1422.219,73
22.08.201822.270,0422.390,222.162,8122.362,55
23.08.201822.420,6722.463,0322.377,8822.410,82
24.08.201822.484,0122.602,2422.452,4222.601,77
27.08.201822.693,6922.838,0622.682,3922.799,64
28.08.201822.967,7423.006,7722.813,4722.813,47
29.08.201822.820,8622.968,1822.819,9722.848,22
30.08.201823.020,1823.032,1722.832,8322.869,5
31.08.201822.733,2522.890,6122.678,0322.865,15
03.09.201822.819,1722.820,4822.684,4322.707,38
04.09.201822.740,0522.753,1822.612,1522.696,9
05.09.201822.663,822.692,2522.570,5222.580,83
06.09.201822.458,9722.535,3422.416,6322.487,94
07.09.201822.351,8422.372,8922.172,922.307,06
10.09.201822.253,6522.396,8822.249,6122.373,09
11.09.201822.469,7822.667,8522.457,122.664,69
12.09.201822.702,7122.709,3722.522,1722.604,61
13.09.201822.657,9522.858,4122.643,8822.821,32
14.09.201823.035,7823.105,2822.965,4823.094,67
18.09.201823.042,1923.481,5323.039,2623.420,54
19.09.201823.754,9623.842,0523.672,5223.672,52
20.09.201823.752,7923.781,7523.582,1523.674,93
21.09.201823.848,6323.971,4123.764,0523.869,93
25.09.201823.881,8523.950,9823.808,9523.940,26
26.09.201823.846,624.033,7923.833,9224.033,79
27.09.201823.946,4324.089,3223.778,0423.796,74
28.09.201824.080,0124.286,124.021,2724.120,04
01.10.201824.173,3724.306,5424.123,524.245,76
02.10.201824.376,1724.448,0724.217,2624.270,62
03.10.201824.219,1924.260,6324.030,5924.110,96
04.10.201824.242,0624.247,8223.923,2623.975,62
05.10.201823.781,7623.928,6223.730,1923.783,72
09.10.201823.550,4723.587,0523.442,4623.469,39
10.10.201823.538,9223.589,3823.373,5423.506,04
11.10.201823.043,3723.051,1922.459,0222.590,86
12.10.201822.323,4322.711,1322.323,4322.694,66
15.10.201822.501,3322.520,5922.261,9222.271,3
16.10.201822.298,222.549,2422.269,5322.549,24
17.10.201822.806,5922.959,4122.765,5822.841,12
18.10.201822.871,2822.873,1322.637,2922.658,16
19.10.201822.34222.551,6722.212,5722.532,08
22.10.201822.374,2122.672,2522.271,5922.614,82
23.10.201822.404,1422.410,1521.993,0722.010,78
24.10.201822.167,7622.207,0921.911,4222.091,18
25.10.201821.676,8321.703,2121.204,421.268,73
26.10.201821.440,8421.476,6620.971,9321.184,6
29.10.201821.323,6121.465,9921.109,9721.149,8
30.10.201821.049,5221.568,421.035,8821.457,29
31.10.201821.569,5621.920,4621.530,3921.920,46
01.11.201821.906,4121.906,4121.628,4521.687,65
02.11.201821.761,5822.308,4221.751,3322.243,66
05.11.201822.002,4722.051,6521.865,9821.898,99
06.11.201822.018,8722.160,8321.994,2822.147,75
07.11.201822.189,7422.444,6521.996,9422.085,8
08.11.201822.446,0122.583,4322.42122.486,92
09.11.201822.471,3122.494,5822.226,0122.250,25
12.11.201822.121,722.324,0122.046,2922.269,88
13.11.201821.885,2421.892,2921.484,6521.810,52
14.11.201821.851,1321.990,4121.764,8821.846,48
15.11.201821.670,3521.818,7321.613,5321.803,62
16.11.201821.804,921.873,7421.663,9921.680,34
19.11.201821.679,0321.852,9221.665,2921.821,16
20.11.201821.582,6921.687,1221.526,9521.583,12
21.11.201821.286,8121.555,6121.243,3821.507,54
22.11.201821.582,4721.684,6421.484,9821.646,55
26.11.201821.647,6921.838,121.622,621.812
27.11.201821.967,9822.006,8321.816,0521.952,4
28.11.201822.036,7222.216,9822.032,7222.177,02
29.11.201822.360,9822.437,9522.241,1722.262,6
30.11.201822.274,9722.362,222.231,9622.351,06
03.12.201822.629,3922.698,7922.550,2922.574,76
04.12.201822.533,9722.576,6222.033,4122.036,05
05.12.201821.755,1721.979,1821.708,8221.919,33
06.12.201821.766,521.805,0221.307,7221.501,62
07.12.201821.643,7521.734,9421.506,4521.678,68
10.12.201821.319,4721.365,7821.169,9621.219,5
11.12.201821.273,0421.279,0221.062,3121.148,02
12.12.201821.348,421.631,4721.320,7221.602,75
13.12.201821.755,1321.871,3421.675,6621.816,19
14.12.201821.638,9621.751,3121.353,9421.374,83
17.12.201821.391,7321.563,2721.363,6721.506,88
18.12.201821.275,5121.330,3621.101,4421.115,45
19.12.201821.107,1721.168,6220.880,7320.987,92
20.12.201820.779,9320.841,3420.282,9320.392,58
21.12.201820.310,520.334,7320.006,6720.166,19
25.12.201819.785,4319.785,4319.117,9619.155,74
26.12.201819.302,5919.530,3518.948,5819.327,06
27.12.201819.706,1920.211,5719.701,7620.077,62
28.12.201819.957,8820.084,3819.900,0420.014,77