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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 27.261,255
KAPANIŞ 27.257,6991

En Düşük

DÜŞÜK 24.681,74

En Yüksek

YÜKSEK 29.388,16
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202229.098,4129.323,7928.954,5629.301,72
05.01.202229.288,829.388,1629.204,4529.332,09
06.01.202229.136,7529.158,9528.487,8728.487,87
07.01.202228.711,5328.813,0928.293,728.478,49
11.01.202228.380,928.473,4728.089,4928.222,41
12.01.202228.449,5328.814,3128.427,628.765,59
13.01.202228.658,2228.660,4528.444,9628.489,06
14.01.202228.246,9928.252,9627.889,2128.124,21
17.01.202228.332,7228.449,9928.274,1828.333,45
18.01.202228.451,3428.690,3428.129,6628.257,18
19.01.202227.928,8927.958,1727.314,4127.467,16
20.01.202227.401,4327.882,5327.217,5927.772,86
21.01.202227.404,3627.586,4227.129,6127.522,04
24.01.202227.258,4527.627,627.203,3327.588,3
25.01.202227.466,8227.493,7526.890,9427.131,12
26.01.202227.105,9827.184,5426.858,6827.011,11
27.01.202227.139,8827.193,5926.044,5226.170,23
28.01.202226.429,8526.764,8526.289,6926.717,27
31.01.202226.690,627.134,5726.541,6527.001,91
01.02.202227.167,1427.410,7927.016,7127.078,41
02.02.202227.302,9927.564,6227.289,1627.533,53
03.02.202227.330,9627.357,3327.165,9327.241,24
04.02.202227.095,927.455,9827.075,9927.439,92
07.02.202227.327,6327.369,6827.085,3227.248,8
08.02.202227.318,327.461,3327.280,2527.284,45
09.02.202227.488,6527.633,127.405,8827.579,65
10.02.202227.818,127.880,727.575,0727.695,86
14.02.202227.305,9227.325,526.947,6527.079,37
15.02.202227.183,5627.205,226.724,9126.865,12
16.02.202227.269,0527.486,0927.227,2427.460,33
17.02.202227.431,4227.438,7427.080,9227.232,8
18.02.202226.895,1627.216,1626.792,5427.122
21.02.202226.771,5826.998,4726.54926.910,65
22.02.202226.515,4526.550,1426.243,7326.449,54
24.02.202226.281,3526.357,5825.775,6425.970,6
25.02.202226.213,226.481,626.160,1926.476,43
28.02.202226.457,5226.644,5626.262,6326.526,75
01.03.202226.836,7427.013,2626.821,7526.844,65
02.03.202226.532,226.585,326.313,7226.392,96
03.03.202226.628,8726.704,8526.496,7226.577,2
04.03.202226.421,8526.421,8525.774,2825.985,4
07.03.202225.634,0925.640,4125.006,2625.221,34
08.03.202224.974,3525.291,3324.767,3324.790,88
09.03.202224.876,4925.084,0824.681,7424.717,46
10.03.202225.108,4725.720,3125.099,8525.690,18
11.03.202225.495,0325.503,6524.966,525.162,56
14.03.202225.338,6425.631,0125.299,6425.307,78
15.03.202225.228,5325.441,6725.219,1325.346,41
16.03.202225.574,925.824,9425.470,4625.761,94
17.03.202226.170,3826.702,9426.152,8926.652,82
18.03.202226.649,526.862,4326.592,9826.827,21
22.03.202227.091,3227.284,4727.076,3327.224,04
23.03.202227.606,7928.056,227.604,3728.040,09
24.03.202227.693,7728.110,3927.624,6228.110,32
25.03.202228.338,8128.338,8127.946,7928.149,77
28.03.202228.084,0828.084,0827.812,6727.943,82
29.03.202228.173,4328.252,4228.063,9228.252,35
30.03.202228.250,828.281,4527.736,2728.027,18
31.03.202227.809,9728.101,6827.763,9627.821,36
01.04.202227.624,1127.738,3127.399,4827.665,91
04.04.202227.685,6527.754,2427.578,8127.736,4
05.04.202227.965,9427.965,9427.662,2827.787,91
06.04.202227.533,8827.549,6727.214,6127.350,23
07.04.202227.032,4227.042,4926.801,7926.888,5
08.04.202227.097,0527.185,2326.764,3626.985,58
11.04.202226.877,627.004,526.720,4626.821,3
12.04.202226.606,8726.674,8626.304,0826.334,91
13.04.202226.436,0626.885,8726.429,4726.843,42
14.04.202226.925,6427.200,8926.890,6827.171,93
15.04.202226.932,4827.203,7726.784,9227.093,12
18.04.202226.831,4526.851,826.571,3826.799,64
19.04.202227.096,4927.100,5926.777,7126.985,02
20.04.202227.210,7927.389,8427.066,1827.217,78
21.04.202227.259,1427.580,6427.252,8327.552,99
22.04.202227.197,827.205,8326.904,3827.105,19
25.04.202226.692,4826.764,4826.487,8426.590,71
26.04.202226.743,2126.808,9926.592,9926.700,04
27.04.202226.313,1426.406,6226.051,0426.386,41
28.04.202226.430,2826.876,9526.348,3626.847,68
02.05.202226.851,126.964,5926.610,8626.818,46
06.05.202226.784,2927.072,5926.543,2927.003,49
09.05.202226.705,3226.732,6126.309,2226.319,27
10.05.202226.149,0626.246,6325.773,8326.167,03
11.05.202226.045,3826.290,6226.003,2626.213,57
12.05.202225.945,0426.028,3625.688,1125.748,65
13.05.202225.918,826.479,9325.904,426.427,58
16.05.202226.753,3726.836,9626.438,6126.546,98
17.05.202226.555,2326.709,2626.440,6226.659,68
18.05.202226.826,8227.053,1826.741,3426.911,13
19.05.202226.435,3226.458,8526.150,0926.402,77
20.05.202226.448,2326.769,226.426,9926.738,96
23.05.202226.991,4227.047,4726.832,6527.001,45
24.05.202227.005,4327.005,4326.736,0126.748,07
25.05.202226.711,5326.795,8926.578,0326.677,73
26.05.202226.685,0226.898,7526.597,9726.604,77
27.05.202226.947,826.996,726.731,626.781,46
30.05.202227.092,8227.401,2427.057,227.369,21
31.05.202227.318,0927.463,3327.250,727.279,73
01.06.202227.295,6327.482,3127.295,4227.457,67
02.06.202227.340,5227.450,4727.251,2427.413,81
03.06.202227.660,6227.776,3327.614,8627.761,5
06.06.202227.549,6427.979,5427.523,9527.915,82
07.06.202227.984,7928.094,7327.863,3827.943,88
08.06.202228.100,2628.234,2928.089,7828.234,22
09.06.202228.189,3528.389,7528.189,3528.246,31
10.06.202227.996,3528.044,4527.795,1727.824,22
13.06.202227.369,6627.389,326.948,2226.987,37
14.06.202226.555,7526.657,9226.357,926.629,79
15.06.202226.625,6826.638,7626.321,6826.326,09
16.06.202226.715,5226.947,726.431,226.431,2
17.06.202225.988,226.072,3525.720,825.962,93
20.06.202226.156,6226.156,6225.520,2325.771
21.06.202226.070,9226.418,8425.972,2826.246,24
22.06.202226.441,7226.462,8326.149,1726.149,48
23.06.202226.134,8926.401,9726.039,5726.171,18
24.06.202226.228,4226.519,1626.148,5626.491,9
27.06.202226.741,826.938,4326.665,4426.871,2
28.06.202226.795,6827.062,3126.789,527.049,4
29.06.202226.814,2326.858,6826.687,4726.804,53
30.06.202226.753,2826.753,2826.324,3126.392,82
01.07.202226.460,7126.531,2425.841,7525.935,55
04.07.202226.086,7826.258,8625.945,8326.153,74
05.07.202226.386,2326.532,5126.294,8426.423,4
06.07.202226.190,426.298,9626.051,1926.107,58
07.07.202226.280,9426.533,6526.136,9926.490,31
08.07.202226.623,8526.881,7526.510,5326.517,12
11.07.202226.892,7327.062,1726.710,5926.812,23
12.07.202226.70126.718,6726.278,2826.336,59
13.07.202226.403,7926.543,0726.389,126.478,55
14.07.202226.357,3226.713,0726.312,7926.643,32
15.07.202226.736,0826.857,7726.571,3826.788,4
19.07.202227.003,8327.043,5826.791,7126.961,61
20.07.202227.295,9527.692,8527.295,9527.680,19
21.07.202227.627,8827.80327.549,5627.802,93
22.07.202227.773,1427.952,2527.701,2527.914,59
25.07.202227.697,7727.848,5927.663,1627.699,18
26.07.202227.682,227.715,7827.538,3927.655,14
27.07.202227.575,1627.772,9727.525,0927.715,68
28.07.202227.909,1528.015,6827.651,9927.815,41
29.07.202227.915,2228.001,827.725,2427.801,57
01.08.202227.813,8227.993,3527.751,5927.993,28
02.08.202227.812,4827.830,5827.530,627.594,66
03.08.202227.67327.837,6327.634,6527.741,83
04.08.202227.930,9428.005,5927.870,0527.932,13
05.08.202227.915,0628.190,0427.910,2228.175,8
08.08.202228.050,0928.279,1228.047,0828.249,02
09.08.202228.236,8428.257,3427.966,9127.999,89
10.08.202227.955,1127.964,9627.729,4627.819,26
12.08.202228.251,7428.546,9828.207,8628.546,91
15.08.202228.623,7828.897,0728.623,7828.871,71
16.08.202228.829,5328.928,1628.752,8828.868,84
17.08.202228.952,6529.222,7728.944,7129.222,7
18.08.202228.957,428.999,6428.846,5228.942,07
19.08.202229.095,7129.150,828.913,0528.930,26
22.08.202228.654,0728.828,2128.586,3628.794,43
23.08.202228.580,228.580,228.395,328.452,68
24.08.202228.481,3428.515,6128.282,2128.313,4
25.08.202228.415,1128.534,7128.357,0328.478,94
26.08.202228.639,4728.792,9328.608,728.641,31
29.08.202228.161,0628.179,0927.788,1227.878,89
30.08.202228.086,7228.233,827.944,2528.195,51
31.08.202227.928,0928.104,827.906,1728.091,46
01.09.202227.79727.832,7827.589,727.661,4
02.09.202227.755,627.772,3727.570,7427.650,62
05.09.202227.567,2927.673,4427.511,6827.619,54
06.09.202227.650,1527.813,7827.557,9927.626,44
07.09.202227.546,0127.546,0127.268,727.430,23
08.09.202227.732,6828.083,7927.718,328.065,06
09.09.202228.204,7128.286,0228.091,3828.214,68
12.09.202228.483,5928.612,8928.438,3728.542,04
13.09.202228.556,2128.659,7628.530,3628.614,56
14.09.202228.132,728.141,9227.795,6427.818,55
15.09.202227.873,9627.946,227.801,4427.875,84
16.09.202227.631,3927.654,9927.525,6827.567,58
20.09.202227.788,6827.907,4527.627,8627.688,35
21.09.202227.440,8427.467,3427.297,527.313,06
22.09.202227.053,5827.197,0726.955,1827.153,76
26.09.202226.779,4426.779,4426.424,626.431,48
27.09.202226.585,3826.680,226.523,7726.571,8
28.09.202226.422,8626.516,3225.938,3626.173,76
29.09.202226.280,526.458,6726.221,7826.421,98
30.09.202226.24026.273,6525.805,5925.937,14
03.10.202225.778,9526.223,8425.621,9626.215,72
04.10.202226.653,4926.994,4426.633,5226.992,14
05.10.202227.211,3227.216,827.030,5527.120,46
06.10.202227.137,9827.399,1927.137,9827.311,23
07.10.202226.975,9227.198,9126.921,927.116,04
11.10.202226.757,1226.759,6226.369,5626.401,18
12.10.202226.353,2226.495,7526.313,4126.396,61
13.10.202226.398,2926.408,3126.237,4226.237,42
14.10.202226.599,3227.180,1626.595,3527.090,69
17.10.202226.785,0226.814,9226.649,1326.775,57
18.10.202227.167,7327.229,8826.910,127.156,07
19.10.202227.225,1727.371,3827.192,7927.257,31
20.10.202226.981,7527.092,5526.872,4527.006,89
21.10.202226.903,526.985,3826.869,3826.890,51
24.10.202227.23327.308,9726.974,926.974,9
25.10.202227.113,227.337,827.073,1827.250,06
26.10.202227.410,6427.578,0527.404,927.431,77
27.10.202227.407,2327.450,2627.330,7927.345,17
28.10.202227.097,3827.265,4626.981,0827.105,13
31.10.202227.404,327.602,9927.392,9927.587,39
01.11.202227.614,6427.682,9727.526,1827.678,7
02.11.202227.562,327.692,5527.546,8827.663,32
04.11.202227.371,8927.389,327.032,0227.199,52
07.11.202227.406,7827.578,0127.357,5327.527,57
08.11.202227.718,8427.943,2727.704,6427.872,04
09.11.202227.884,5527.926,5227.688,8627.716,21
10.11.202227.459,0827.485,3827.370,6227.446,03
11.11.202227.868,6928.329,5427.837,0928.263,35
14.11.202228.277,6428.305,0427.963,4727.963,47
15.11.202227.940,2628.038,6327.903,2727.990,1
16.11.202228.020,4928.069,2527.743,1528.028,23
17.11.202227.952,2128.029,6227.910,0127.930,5
18.11.202228.009,8228.045,4427.877,7827.899,7
21.11.202227.98228.007,0627.846,327.944,72
22.11.202228.059,5128.203,3528.038,1628.115,67
24.11.202228.373,7228.502,2928.363,6628.383,02
25.11.202228.398,7728.399,8828.263,628.282,96
28.11.202228.220,5628.238,528.046,3228.162,76
29.11.202227.991,528.055,9127.899,9828.027,77
30.11.202227.886,6727.972,8927.802,7127.968,92
01.12.202228.273,1328.423,4628.226,0828.226,08
02.12.202227.983,1827.983,1827.662,1227.777,83
05.12.202227.752,9927.854,1127.700,8627.820,33
06.12.202227.704,0627.934,0727.698,3127.885,8
07.12.202227.670,2927.786,2527.646,7827.686,33
08.12.202227.622,327.643,6427.415,6627.574,36
09.12.202227.633,9627.952,827.633,9627.900,94
12.12.202227.741,127.865,7227.734,6627.842,26
13.12.202228.067,3728.116,5627.907,4927.954,63
14.12.202228.005,0328.195,6927.993,7828.155,99
15.12.202227.991,1428.163,1727.987,5428.051,63
16.12.202227.706,727.713,0427.488,8327.526,9
19.12.202227.279,9227.349,5827.165,7827.237,57
20.12.202227.257,3527.339,4926.416,9126.567,96
21.12.202226.547,1726.616,2826.269,826.387,65
22.12.202226.552,4326.585,2826.399,3126.507,8
23.12.202226.207,7726.291,9826.106,3826.235,18
26.12.202226.299,5426.438,6526.294,8526.405,8
27.12.202226.570,7826.620,4926.447,8726.447,87
28.12.202226.309,3426.354,2726.199,6726.340,43
29.12.202226.074,926.126,725.953,9226.093,6
30.12.202226.28826.321,3726.067,9226.094,43