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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 28.850,0217
KAPANIŞ 28.836,4443

En Düşük

DÜŞÜK 26.954,81

En Yüksek

YÜKSEK 30.795,78
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202127.575,5727.602,1127.042,3227.258,31
05.01.202127.151,3827.279,7827.073,4627.158,41
06.01.202127.102,8527.196,427.002,1827.055,87
07.01.202127.340,4627.624,7327.340,4627.490,06
08.01.202127.720,1428.139,0327.667,7528.138,96
12.01.202128.004,3728.287,3727.899,4528.164,12
13.01.202128.140,128.503,4328.133,5928.456,52
14.01.202128.442,7328.979,5328.411,5828.698,19
15.01.202128.777,4728.820,528.477,0328.519,11
18.01.202128.238,6828.349,9728.111,5428.241,99
19.01.202128.405,4928.720,9128.373,3428.633,39
20.01.202128.798,7428.801,1928.402,1128.523,19
21.01.202128.710,4128.846,1528.677,6128.756,79
22.01.202128.580,228.698,1828.527,1628.631,23
25.01.202128.698,8928.822,2928.566,8528.822,22
26.01.202128.696,328.740,7128.527,8128.546,11
27.01.202128.665,3428.754,9928.54228.635,14
28.01.202128.169,2728.360,4827.975,8528.197,2
29.01.202128.320,7228.320,7227.629,827.663,32
01.02.202127.649,0728.107,127.649,0728.090,98
02.02.202128.207,4828.379,3128.089,1228.362,1
03.02.202128.482,7128.669,9528.402,328.646,43
04.02.202128.557,4628.600,2228.325,8928.341,88
05.02.202128.631,4628.785,7128.548,2728.779,12
08.02.202128.831,5829.400,5628.817,629.388,43
09.02.202129.435,6129.585,7529.350,4829.505,86
10.02.202129.412,5529.562,9329.368,1829.562,86
12.02.202129.635,8829.650,5129.417,3229.520
15.02.202129.662,4130.092,3429.662,4130.083,93
16.02.202130.229,4630.714,5230.191,6530.467,68
17.02.202130.366,8230.398,230.191,0130.292,12
18.02.202130.311,9830.560,4930.140,0130.236,02
19.02.202129.970,5930.169,5929.847,3330.017,85
22.02.202130.281,7830.458,1330.089,1830.155,96
24.02.202130.020,1130.089,5929.671,729.671,7
25.02.202130.077,2730.213,2830.044,4330.168,05
26.02.202129.753,7329.760,3128.966,0128.966,01
01.03.202129.419,4529.686,3929.396,0429.663,43
02.03.202129.939,7529.996,3929.314,8229.408,1
03.03.202129.482,1229.604,3729.336,629.559,03
04.03.202129.198,4229.277,1928.711,0428.929,89
05.03.202128.725,4828.867,8328.308,5728.864,25
08.03.202129.208,1929.255,928.644,2628.743,18
09.03.202128.748,8729.053,5628.609,2129.027,87
10.03.202129.118,2829.233,4728.960,0929.036,49
11.03.202129.033,9229.255,4228.995,3329.211,57
12.03.202129.287,7429.744,3229.210,429.717,76
15.03.202129.804,529.884,7329.670,3129.766,9
16.03.202129.770,3930.026,429.755,4729.921,02
17.03.202129.836,8329.984,9729.825,1629.914,11
18.03.202130.148,4830.48530.041,530.216,68
19.03.202129.904,5730.049,7729.621,2229.791,98
22.03.202129.444,129.472,9829.107,6329.173,93
23.03.202129.381,4929.496,8328.995,9228.995,92
24.03.202128.765,5528.867,6728.379,0628.405,45
25.03.202128.457,3328.821,8328.414,9228.729,81
26.03.202129.068,5229.240,7428.953,2229.176,63
29.03.202129.478,1229.578,3729.200,8829.384,45
30.03.202129.365,0429.478,229.283,8929.432,48
31.03.202129.278,3329.348,9929.165,5229.178,73
01.04.202129.441,9129.585,4629.318,8229.388,65
02.04.202129.704,6629.869,6729.694,0929.853,93
05.04.202130.084,6130.19530.024,2530.089,18
06.04.202130.208,8930.208,8929.665,8629.696,56
07.04.202129.743,4829.867,9429.523,5529.730,72
08.04.202129.675,8829.744,7929.516,4229.708,91
09.04.202129.865,5330.064,3529.768,0629.768,06
12.04.202129.874,4329.876,0429.538,7329.538,73
13.04.202129.605,6929.897,1129.573,7929.751,54
14.04.202129.718,0629.722,429.567,1829.620,92
15.04.202129.573,929.787,6629.558,5529.642,62
16.04.202129.789,0829.789,0829.621,8329.683,3
19.04.202129.688,3229.808,0129.530,8429.685,15
20.04.202129.355,8729.361,2829.014,3629.100,31
21.04.202128.660,3628.778,9328.419,8428.508,48
22.04.202128.880,7829.192,3928.800,8629.188,1
23.04.202128.939,1229.035,3428.770,6229.020,56
26.04.202129.095,4929.241,2828.896,3729.126,16
27.04.202129.174,5329.187,1128.990,1928.991,82
28.04.202128.935,5129.139,728.875,9129.053,9
30.04.202128.996,6629.046,4928.760,2728.812,41
06.05.202129.024,0129.430,2228.966,4729.331,15
07.05.202129.330,4529.449,8629.237,3629.357,75
10.05.202129.376,8929.685,4129.346,1429.518,27
11.05.202129.238,5629.289,1228.535,3628.608,52
12.05.202128.712,128.831,0327.888,5928.147,44
13.05.202127.929,0127.961,9627.385,0327.447,79
14.05.202127.723,728.139,9627.723,728.084,4
17.05.202128.310,4628.312,7827.632,5327.824,76
18.05.202127.931,5728.481,1727.931,5728.406,77
19.05.202128.031,2228.216,6527.842,9828.044,38
20.05.202127.875,528.176,8727.821,9628.098,18
21.05.202128.269,6128.411,5628.193,0328.317,76
24.05.202128.212,3228.584,1828.212,3228.364,39
25.05.202128.516,9928.576,9728.443,7428.553,91
26.05.202128.396,6228.710,8328.396,6228.642,12
27.05.202128.543,3228.587,2128.360,5628.548,79
28.05.202128.912,5429.194,1128.899,6629.149,19
31.05.202129.019,4529.147,7128.791,628.860,01
01.06.202128.998,6529.075,4728.611,2528.814,12
02.06.202128.730,8129.003,5528.565,8328.946,07
03.06.202128.890,3929.157,1628.879,1529.058,04
04.06.202128.901,4228.991,2428.764,6828.941,45
07.06.202129.21429.241,228.973,0529.019,02
08.06.202129.046,0329.140,6828.897,6428.963,49
09.06.202128.901,5628.932,0328.801,8328.860,73
10.06.202128.799,7429.007,5328.799,7428.958,49
11.06.202129.030,0429.080,8928.839,5428.948,66
14.06.202129.153,1129.208,3529.026,2729.161,58
15.06.202129.256,0329.480,8529.235,7129.441,23
16.06.202129.306,1429.434,129.263,7229.290,94
17.06.202129.149,3429.197,6828.875,3929.018,26
18.06.202129.136,7429.136,7428.957,9828.964,01
21.06.202128.506,8428.506,8427.795,8628.010,86
22.06.202128.513,0728.895,2628.494,4628.884,06
23.06.202128.886,9229.007,8328.860,0628.874,82
24.06.202128.811,8228.935,3428.758,3728.875,16
25.06.202129.137,329.174,1728.992,7429.066,11
28.06.202129.112,6629.121,2828.984,9329.047,95
29.06.202128.927,4428.951,6828.735,5528.812,39
30.06.202128.896,3128.998,9928.779,7628.791,46
01.07.202128.832,4128.833,1728.624,828.706,97
02.07.202128.719,2428.849,3228.688,6328.783,21
05.07.202128.709,5728.731,0728.581,0828.598,12
06.07.202128.677,9528.748,2328.587,6128.643,14
07.07.202128.262,428.434,9928.161,7528.366,88
08.07.202128.332,6328.366,7628.118,0328.118,03
09.07.202127.739,4228.000,0227.419,427.940,35
12.07.202128.412,728.595,1228.405,628.568,95
13.07.202128.713,8228.852,3128.699,0428.718,02
14.07.202128.517,3128.696,828.482,8228.608,42
15.07.202128.539,3228.571,7228.240,2128.279,02
16.07.202128.039,2628.201,327.847,3528.003,01
19.07.202127.663,427.792,5227.493,6327.652,67
20.07.202127.351,827.564,5227.330,1527.388,09
21.07.202127.747,0627.882,4327.438,0727.547,93
26.07.202127.990,4728.036,4727.786,4427.833,22
27.07.202127.911,9328.036,2327.862,6927.970,15
28.07.202127.674,9927.809,8627.466,9927.581,59
29.07.202127.722,6127.798,0527.663,4127.782,35
30.07.202127.677,8927.699,3527.272,4927.283,52
02.08.202127.493,3227.834,627.493,3227.780,95
03.08.202127.580,0327.724,4527.492,427.641,76
04.08.202127.612,927.636,3427.488,7427.583,86
05.08.202127.526,6727.741,5527.526,6727.728,05
06.08.202127.709,2227.888,8727.709,2227.819,97
10.08.202127.887,0328.128,6127.808,5427.888,08
11.08.202128.045,8428.146,6827.974,9928.070,44
12.08.202128.177,228.279,828.006,3128.014,95
13.08.202128.038,9628.07027.949,3327.977,08
16.08.202127.806,1127.833,2127.427,3827.523,12
17.08.202127.666,9427.750,3927.424,4727.424,47
18.08.202127.418,0827.671,5727.347,7727.585,84
19.08.202127.398,5827.504,827.255,5827.281,1
20.08.202127.238,4527.316,7926.954,8127.013,18
23.08.202127.193,127.541,6327.193,127.494,17
24.08.202127.653,2327.817,8927.653,2327.732,03
25.08.202127.768,1327.897,7227.684,0527.724,58
26.08.202127.793,6327.828,2827.684,527.742,22
27.08.202127.581,2427.670,6627.481,2327.641,07
30.08.202127.867,627.921,5527.656,6327.789,22
31.08.202127.690,7728.158,9527.602,2128.089,32
01.09.202128.179,0428.457,6728.179,0428.450,95
02.09.202128.522,4628.626,228.412,9128.543,29
03.09.202128.626,4829.149,6528.607,8729.128,04
06.09.202129.501,2229.705,0429.469,3529.659,67
07.09.202129.883,9230.048,2329.838,4329.916,07
08.09.202129.819,5530.241,8729.787,1330.181,14
09.09.202129.959,2130.097,5629.909,9230.007,97
10.09.202130.089,4530.381,8430.064,0230.381,77
13.09.202130.372,0230.447,3730.229,0130.447,3
14.09.202130.584,7730.795,7830.504,8130.669,88
15.09.202130.464,1730.573,4130.347,330.511,64
16.09.202130.606,1530.622,3930.202,5130.323,27
17.09.202130.387,5430.541,9930.358,9330.499,98
21.09.202130.021,2530.05129.832,5229.839,64
22.09.202129.744,7329.868,129.573,8829.639,33
24.09.202130.141,6130.276,3830.110,330.248,74
27.09.202130.277,8230.414,6130.197,430.239,84
28.09.202130.142,3830.207,6330.001,9930.183,89
29.09.202129.611,9229.679,2629.329,1629.544,22
30.09.202129.569,1929.622,2729.311,3429.452,59
01.10.202129.235,1129.393,6728.680,7328.771
04.10.202129.044,4729.046,0628.343,5828.444,82
05.10.202128.050,3928.058,6727.460,2927.822,05
06.10.202128.033,9128.209,8227.293,6227.528,8
07.10.202127.665,9728.015,1127.607,9727.678,14
08.10.202128.031,3728.321,3528.018,8928.048,72
11.10.202127.977,5728.581,3627.893,3228.497,98
12.10.202128.458,8828.468,8828.166,3828.230,39
13.10.202128.085,4428.364,9927.993,4628.140,21
14.10.202128.264,4128.576,6828.234,0128.550,86
15.10.202128.787,2629.082,3528.726,2229.068,56
18.10.202129.093,8229.144,3328.924,429.025,24
19.10.202129.117,2829.272,4929.075,3729.215,45
20.10.202129.385,9529.489,1129.222,3229.255,48
21.10.202129.152,7429.220,8228.688,7828.708,51
22.10.202128.578,5328.989,528.546,5728.804,78
25.10.202128.527,1328.668,728.472,5528.600,34
26.10.202128.927,6129.160,7628.893,9529.105,79
27.10.202129.056,0129.139,2228.870,2529.098,17
28.10.202128.871,6128.895,1128.693,0628.820,02
29.10.202128.819,1629.000,6528.475,0628.892,62
01.11.202129.330,6829.666,8329.267,6329.646,86
02.11.202129.462,429.599,5729.457,1829.520,83
04.11.202129.859,7429.880,8129.718,7829.794,3
05.11.202129.840,7329.840,7329.504,0729.611,5
08.11.202129.735,4529.735,4529.507,0529.507,05
09.11.202129.557,5529.750,4629.240,3129.285,24
10.11.202129.209,0629.296,8829.079,7729.106,71
11.11.202129.046,1929.336,0329.040,0829.277,79
12.11.202129.381,4529.661,2229.381,4529.609,9
15.11.202129.807,3729.861,8829.718,2129.776,73
16.11.202129.749,7129.960,9329.681,2529.808,05
17.11.202129.906,6829.909,9729.623,7929.688,26
18.11.202129.597,9329.715,9529.402,5729.598,59
19.11.202129.641,0529.768,5429.589,1929.745,8
22.11.202129.618,5529.806,4929.542,2929.774,04
24.11.202129.663,4529.758,0529.212,9329.302,59
25.11.202129.469,6529.570,4229.444,4529.499,06
26.11.202129.324,4729.332,9928.605,6128.751,55
29.11.202128.337,9628.776,3428.187,1228.283,85
30.11.202128.611,7328.718,727.819,1427.821,69
01.12.202127.866,7328.106,327.594,0127.935,55
02.12.202127.716,227.938,5527.644,9627.753,3
03.12.202127.841,0528.029,5727.588,6128.029,5
06.12.202128.069,9628.081,0427.693,9127.927,3
07.12.202128.138,8228.618,4627.961,6628.455,53
08.12.202128.792,8928.897,4428.621,4728.860,55
09.12.202128.827,3228.908,2928.725,4728.725,47
10.12.202128.542,528.699,0128.392,8728.437,7
13.12.202128.705,2628.793,3228.593,4528.640,27
14.12.202128.554,8628.672,9628.309,6728.432,57
15.12.202128.358,4728.525,8328.358,4728.459,65
16.12.202128.868,3729.070,0828.782,1929.066,1
17.12.202128.854,628.904,9428.503,0828.545,46
20.12.202128.325,4628.441,5127.893,1827.937,59
21.12.202128.309,628.533,7428.226,4328.517,52
22.12.202128.614,0628.673,7728.473,8528.562,14
23.12.202128.703,0128.798,3728.640,1528.798,3
24.12.202128.836,0528.870,1328.773,528.782,52
27.12.202128.786,3328.805,2828.658,8228.676,39
28.12.202128.953,3229.121,0128.879,6829.069,09
29.12.202128.995,7329.106,2828.729,6128.906,81
30.12.202128.794,2428.904,4228.579,4928.791,64