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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 22.695,9417
KAPANIŞ 22.702,9985

En Düşük

DÜŞÜK 16.358,19

En Yüksek

YÜKSEK 27.602,52
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.202023.319,7623.365,3623.148,5323.204,86
07.01.202023.320,1223.577,4423.299,9223.575,72
08.01.202023.217,4923.303,2122.951,1823.204,76
09.01.202023.530,2923.767,0923.506,1523.739,87
10.01.202023.813,2823.903,2923.761,0823.850,57
14.01.202023.969,0424.059,8623.951,6624.025,17
15.01.202023.923,4823.997,3923.875,8223.916,58
16.01.202023.960,223.975,3823.905,3823.933,13
17.01.202024.103,4524.115,9524.013,7524.041,26
20.01.202024.080,6824.108,1124.061,6724.083,51
21.01.202024.072,8124.081,7523.843,4823.864,56
22.01.202023.835,4924.040,8723.831,124.031,35
23.01.202023.843,5123.910,0123.779,2323.795,44
24.01.202023.850,1223.869,3823.755,3223.827,18
27.01.202023.427,923.463,8923.317,3223.343,51
28.01.202023.126,9323.243,3623.115,1523.215,71
29.01.202023.309,3223.392,6123.214,2823.379,4
30.01.202023.284,5823.318,5722.892,9522.977,75
31.01.202023.148,9223.421,5923.139,9823.205,18
03.02.202022.874,2723.023,7322.775,9222.971,94
04.02.202022.881,1323.118,1322.854,4523.084,59
05.02.202023.351,4723.414,6923.241,6423.319,56
06.02.202023.641,123.995,3723.625,1323.873,59
07.02.202023.899,0123.943,4523.759,4223.827,98
10.02.202023.631,7923.788,2523.621,7223.685,98
12.02.202023.741,2123.869,7323.693,7223.861,21
13.02.202023.849,7623.908,8523.784,3123.827,73
14.02.202023.714,5223.738,4223.603,4823.687,59
17.02.202023.489,7823.561,9823.335,9923.523,24
18.02.202023.398,5723.402,0123.133,623.193,8
19.02.202023.329,3323.468,5623.234,9623.400,7
20.02.202023.666,5823.806,5623.426,4223.479,15
21.02.202023.427,7723.588,5523.378,3323.386,74
25.02.202022.949,3722.950,2322.335,2122.605,41
26.02.202022.374,1422.456,5522.127,4222.426,19
27.02.202022.255,8322.272,2621.844,2921.948,16
28.02.202021.518,0121.528,1320.916,421.142,89
02.03.202020.849,7921.593,1120.834,2921.344,01
03.03.202021.651,9921.719,7821.082,7321.082,73
04.03.202020.897,221.245,9320.862,0521.099,99
05.03.202021.399,8721.399,8721.220,7621.328,9
06.03.202021.009,821.061,220.613,9120.749,68
09.03.202020.343,3120.347,1919.472,2619.698,54
10.03.202019.474,8919.970,3518.891,7719.866,9
11.03.202019.758,2619.974,8319.392,2519.415,99
12.03.202019.064,5119.142,1818.339,2718.559,56
13.03.202018.183,4718.184,4616.690,617.430,98
16.03.202017.586,0817.785,7616.914,4517.001,82
17.03.202016.726,9517.557,0416.378,9417.011,46
18.03.202017.154,0817.396,8416.698,4616.726,48
19.03.202016.995,7717.160,9716.358,1916.552,76
23.03.202016.570,5717.049,0316.480,9516.887,71
24.03.202017.206,8818.100,3917.197,1418.092,28
25.03.202018.446,819.564,3818.446,819.546,56
26.03.202019.234,7719.240,2918.512,8118.664,53
27.03.202019.021,9719.389,4318.832,2119.389,36
30.03.202018.884,0719.084,9718.578,219.084,9
31.03.202019.181,919.336,1918.834,1618.916,94
01.04.202018.686,1218.784,2517.871,6218.065,19
02.04.202017.934,4218.132,0417.707,6617.818,65
03.04.202017.951,4418.059,1517.646,517.820,12
06.04.202017.857,9918.672,2617.802,6218.576,23
07.04.202018.878,8619.162,5218.553,1418.950,11
08.04.202019.047,7619.454,3418.730,819.353,17
09.04.202019.37619.406,9619.158,5519.345,7
10.04.202019.500,0719.500,0719.235,9619.498,43
13.04.202019.312,0419.355,0419.014,3219.043,33
14.04.202019.150,319.705,9919.093,1219.638,74
15.04.202019.589,2519.660,6819.465,9519.550,02
16.04.202019.311,319.362,1719.154,4119.290,13
17.04.202019.575,8519.922,0719.554,719.897,19
20.04.202019.689,8519.784,3819.611,7919.669,05
21.04.202019.479,8319.529,0619.193,2219.280,71
22.04.202019.109,1819.137,9518.858,2519.137,88
23.04.202019.313,0419.429,4419.221,5419.429,37
24.04.202019.331,8619.352,2419.175,3819.261,78
27.04.202019.410,8419.819,0619.410,1819.783
28.04.202019.776,1819.841,7819.638,4819.771,12
30.04.202020.105,6820.365,8920.084,8320.193,62
01.05.202019.991,9720.000,2519.551,7319.619,28
07.05.202019.468,5219.720,8719.448,9319.674,7
08.05.202019.972,0920.179,0919.894,5820.179,02
11.05.202020.333,7320.534,8820.285,0420.390,59
12.05.202020.413,2320.457,3720.293,9720.366,26
13.05.202020.140,9220.329,8920.056,4620.266,98
14.05.202020.140,4920.18519.902,9319.914,71
15.05.202020.149,7920.198,2519.832,8820.037,4
18.05.202020.097,6220.197,5919.999,120.133,73
19.05.202020.469,5220.659,4620.433,4520.433,45
20.05.202020.454,4920.684,4620.454,0320.595,15
21.05.202020.692,5920.734,9120.503,8720.552,31
22.05.202020.583,9520.615,1220.334,9920.388,16
25.05.202020.653,4120.741,6520.584,0620.741,65
26.05.202020.927,9621.328,3420.918,1121.271,17
27.05.202021.249,3121.475,6821.142,7221.419,23
28.05.202021.612,921.926,2921.580,521.916,31
29.05.202021.807,6321.955,4421.710,821.877,89
01.06.202021.910,8922.161,3921.898,9922.062,39
02.06.202022.175,5222.401,7922.118,422.325,61
03.06.202022.649,0122.818,8722.462,6822.613,76
04.06.202022.885,1422.907,9222.501,8122.695,74
05.06.202022.613,0822.865,8822.563,5622.863,73
08.06.202023.121,9823.178,123.028,6223.178,1
09.06.202023.135,7923.185,8522.933,1423.091,03
10.06.202022.93923.175,8222.900,323.124,95
11.06.202022.848,0222.939,3922.466,5422.472,91
12.06.202022.082,1222.350,321.786,9322.305,48
15.06.202022.135,2722.251,8321.529,8321.530,95
16.06.202021.912,2922.624,1421.899,4822.582,21
17.06.202022.517,1422.536,3822.318,0722.455,76
18.06.202022.363,8822.432,2522.125,3522.355,46
19.06.202022.515,7522.523,6622.352,1622.478,79
22.06.202022.353,6922.575,7422.311,9422.437,27
23.06.202022.636,0622.693,8922.257,1422.549,05
24.06.202022.541,0122.663,2922.479,8622.534,32
25.06.202022.287,8722.423,4122.165,1422.259,79
26.06.202022.424,3722.589,1422.408,2722.512,08
29.06.202022.255,0522.281,3821.969,5921.994,97
30.06.202022.335,122.448,322.273,3822.288,07
01.07.202022.338,322.360,3122.039,5622.121,66
02.07.202022.182,6822.267,5122.072,1122.145,96
03.07.202022.266,9122.312,4422.154,9722.306,48
06.07.202022.341,2722.734,1122.325,7522.714,44
07.07.202022.649,922.742,2822.540,4422.614,69
08.07.202022.481,6122.667,9522.438,6522.438,65
09.07.202022.442,322.679,0822.434,3822.529,29
10.07.202022.534,9722.563,6822.285,0722.290,81
13.07.202022.591,8122.784,7422.561,4722.784,74
14.07.202022.631,8722.677,0222.538,7822.587,01
15.07.202022.817,9122.965,5622.800,1122.945,5
16.07.202022.907,9622.925,922.739,4222.770,36
17.07.202022.807,5722.857,8222.643,5222.696,42
20.07.202022.772,0722.788,5322.580,1922.717,48
21.07.202022.789,3822.925,5822.780,2222.884,22
22.07.202022.791,7522.855,3122.732,9222.751,61
27.07.202022.495,9522.741,1322.429,5722.715,85
28.07.202022.735,0222.842,1922.646,2222.657,38
29.07.202022.543,8922.584,8722.366,3422.397,11
30.07.202022.489,2422.506,622.334,7122.339,23
31.07.202022.267,5922.295,0521.71021.710
03.08.202021.947,5822.214,5921.919,8322.195,38
04.08.202022.379,7422.603,8222.379,7422.573,66
05.08.202022.479,7222.554,222.356,2522.514,85
06.08.202022.471,7122.587,7522.362,8922.418,15
07.08.202022.433,7822.436,1622.204,6122.329,94
11.08.202022.505,5122.760,8722.497,0722.750,24
12.08.202022.747,4422.874,3722.670,7422.843,96
13.08.202023.123,3623.316,6923.111,523.249,61
14.08.202023.323,9223.338,7923.222,8523.289,36
17.08.202023.189,4823.248,7523.068,5323.096,75
18.08.202023.097,823.128,1822.948,8923.051,08
19.08.202022.997,9323.149,8522.953,623.110,61
20.08.202023.003,5823.078,3622.851,8322.880,62
21.08.202023.022,7623.135,4322.920,322.920,3
24.08.202022.913,223.012,7122.862,5422.985,51
25.08.202023.242,7423.431,0423.225,3923.296,77
26.08.202023.257,0523.348,823.20323.290,86
27.08.202023.311,0423.323,0723.177,8523.208,86
28.08.202023.232,323.376,1322.594,7922.882,65
31.08.202023.147,1423.342,3223.102,6123.139,76
01.09.202023.089,6323.206,6623.047,7723.138,07
02.09.202023.261,0923.287,423.170,8223.247,15
03.09.202023.524,4923.580,5123.426,1123.465,53
04.09.202023.130,3223.257,6923.098,7723.205,43
07.09.202023.145,4723.218,2223.086,8923.089,95
08.09.202023.188,7923.277,6623.129,6623.274,13
09.09.202022.966,8923.059,0222.878,7123.032,54
10.09.202023.193,4723.250,3123.134,0223.235,47
11.09.202023.114,6323.412,9323.114,6323.406,49
14.09.202023.431,1623.582,2123.429,4223.559,3
15.09.202023.438,8323.477,8623.351,3523.454,89
16.09.202023.425,2323.506,4523.397,4323.475,53
17.09.202023.416,6223.446,3923.272,2323.319,37
18.09.202023.321,1923.398,4623.290,1923.360,3
23.09.202023.245,8923.370,1323.154,4523.346,49
24.09.202023.21523.234,7223.039,4823.087,82
25.09.202023.217,3323.272,6723.154,6623.204,62
28.09.202023.391,9623.516,0423.303,0323.511,62
29.09.202023.410,523.622,7423.347,6423.539,1
30.09.202023.478,8523.522,3823.170,8923.185,12
02.10.202023.294,823.365,5822.951,4123.029,9
05.10.202023.254,2823.377,4323.252,6923.312,14
06.10.202023.420,0723.441,1623.331,423.433,73
07.10.202023.272,4523.432,7323.272,4523.422,82
08.10.202023.506,3423.701,7723.477,7323.647,07
09.10.202023.713,8623.725,5823.552,7323.619,69
12.10.202023.588,7423.597,9123.501,2623.558,69
13.10.202023.667,923.667,923.490,9523.601,78
14.10.202023.545,6623.656,723.518,8123.626,73
15.10.202023.548,4523.581,1623.458,4323.507,23
16.10.202023.478,423.538,7423.382,6723.410,63
19.10.202023.543,6923.707,1623.543,6923.671,13
20.10.202023.587,8723.674,8723.518,2923.567,04
21.10.202023.615,5223.702,323.611,3323.639,46
22.10.202023.525,5923.555,7823.436,1723.474,27
23.10.202023.558,7123.587,923.469,1323.516,59
26.10.202023.520,7823.572,623.475,5223.494,34
27.10.202023.376,9623.485,823.232,3123.485,8
28.10.202023.372,6123.451,0323.334,2323.418,51
29.10.202023.170,7623.374,123.170,7623.331,94
30.10.202023.320,7123.320,7122.948,4722.977,13
02.11.202023.110,7423.370,9123.096,7923.295,48
04.11.202023.619,5823.801,8823.505,7823.695,23
05.11.202023.776,224.112,4223.756,7824.105,28
06.11.202024.076,2224.38924.039,1624.325,23
09.11.202024.568,8424.962,824.541,2824.839,84
10.11.202025.087,325.279,9424.833,1824.905,59
11.11.202025.145,6625.401,325.145,6625.349,53
12.11.202025.439,3525.587,9625.316,625.520,81
13.11.202025.405,6425.456,1825.215,3125.385,8
16.11.202025.652,6925.928,1825.640,2925.906,86
17.11.202026.043,4526.057,325.851,5426.014,55
18.11.202025.860,5525.882,1425.656,725.728,07
19.11.202025.628,7325.650,8625.474,9425.634,12
20.11.202025.486,8325.555,3725.425,5925.527,3
24.11.202025.901,4526.261,7825.901,4526.165,52
25.11.202026.468,5226.706,4226.258,3526.296,79
26.11.202026.255,4726.560,0326.255,4726.537,24
27.11.202026.530,2826.672,426.419,0526.644,64
30.11.202026.830,126.834,226.405,8326.433,4
01.12.202026.624,226.852,1626.618,3926.787,47
02.12.202026.884,9926.889,926.695,2826.800,91
03.12.202026.740,326.868,0926.719,2326.809,3
04.12.202026.697,2626.799,8326.646,0826.751,17
07.12.202026.894,2526.894,2526.500,3226.547,37
08.12.202026.380,3226.523,326.327,0826.466,86
09.12.202026.526,3426.826,7826.520,626.817,87
10.12.202026.688,526.852,7726.639,9826.756,17
11.12.202026.732,8526.819,4126.553,0126.652,45
14.12.202026.659,5326.870,4726.648,6926.732,22
15.12.202026.683,1126.736,8426.605,5426.687,77
16.12.202026.835,5926.874,9826.717,0326.757,33
17.12.202026.744,526.843,0526.676,2826.806,6
18.12.202026.775,5326.824,2926.707,326.763,32
21.12.202026.834,126.905,6726.533,6326.714,35
22.12.202026.559,3326.639,9926.361,6626.436,32
23.12.202026.580,4326.585,2126.414,7426.524,72
24.12.202026.635,1126.764,5326.605,2626.668,28
25.12.202026.708,126.716,6126.638,2826.656,54
28.12.202026.691,2926.854,0326.664,626.853,81
29.12.202026.936,3827.602,5226.921,1427.568,08
30.12.202027.559,127.572,5727.338,5627.444,1