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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 30.703,8661
KAPANIŞ 30.716,6089

En Düşük

DÜŞÜK 25.661,89

En Yüksek

YÜKSEK 33.853,46
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202325.834,9325.840,6825.661,8925.716,64
05.01.202325.825,525.947,125.750,4625.820,73
06.01.202325.740,0826.034,0625.719,6125.973,78
10.01.202326.176,6126.316,6626.132,826.175,49
11.01.202326.362,2126.479,9926.332,0526.445,93
12.01.202326.524,9426.547,6126.381,9326.449,75
13.01.202326.391,7826.409,2126.090,8426.119,45
16.01.202325.836,6725.938,0425.748,125.822,25
17.01.202325.915,5126.198,6925.895,326.138,61
18.01.202326.251,3426.816,6826.211,8426.791,05
19.01.202326.541,0826.592,8726.368,9726.405,16
20.01.202326.346,6926.553,5326.320,9626.553,46
23.01.202326.880,2126.938,2826.788,7626.905,97
24.01.202327.150,4327.38127.150,4327.299,12
25.01.202327.175,8827.473,927.175,8827.394,94
26.01.202327.444,6427.502,1527.284,0827.362,68
27.01.202327.428,4127.452,6727.326,9127.382,49
30.01.202327.384,7727.486,4227.337,2527.433,33
31.01.202327.458,5627.494,1727.302,2227.327,04
01.02.202327.483,4127.547,6727.322,7927.346,66
02.02.202327.453,6727.472,4427.338,4327.401,98
03.02.202327.455,0327.612,5727.445,6927.509,39
06.02.202327.764,6627.821,2227.656,4727.693,43
07.02.202327.744,927.814,9627.662,1127.685,4
08.02.202327.690,7427.719,4527.458,5327.606,39
09.02.202327.453,427.635,3827.424,6927.584,28
10.02.202327.711,2527.814,0227.609,3327.670,91
13.02.202327.550,3527.570,3227.266,9427.427,25
14.02.202327.705,3727.721,8227.553,1827.602,7
15.02.202327.686,0127.720,2727.444,1327.501,79
16.02.202327.654,7227.727,6627.597,1227.696,37
17.02.202327.484,627.608,5927.466,6127.513,06
20.02.202327.497,1327.531,9427.426,4827.531,72
21.02.202327.486,0927.538,2927.359,1227.473,03
22.02.202327.265,9927.300,5327.046,0827.104,25
24.02.202327.144,7227.465,927.128,3227.453,41
27.02.202327.322,7327.456,2227.292,7427.423,89
28.02.202327.515,3427.585,1727.400,3627.445,49
01.03.202327.363,5727.530,7627.305,3727.516,46
02.03.202327.564,8227.617,827.408,5427.498,65
03.03.202327.683,2627.961,2127.655,3427.927,4
06.03.202328.182,3128.288,6228.153,8228.237,71
07.03.202328.202,5928.398,2728.202,5928.308,94
08.03.202328.237,2128.469,4128.232,6828.444,12
09.03.202328.648,1128.734,7928.558,8828.623,08
10.03.202328.385,2928.424,2428.118,7428.143,9
13.03.202327.886,2127.906,9727.631,5327.832,89
14.03.202327.455,9527.455,9527.104,7527.221,97
15.03.202327.421,6627.424,9427.105,9927.229,41
16.03.202326.796,6727.057,5426.632,9227.010,54
17.03.202327.232,2327.356,1527.071,7127.333,72
20.03.202327.253,7327.367,1826.945,6726.945,67
22.03.202327.298,1527.520,9727.267,2627.466,54
23.03.202327.232,9727.461,9727.175,6327.419,54
24.03.202327.368,6227.397,2927.257,4427.385,18
27.03.202327.482,3927.543,4827.359,7227.476,8
28.03.202327.573,8227.603,4527.432,7627.518,18
29.03.202327.549,3727.897,7227.505,4827.883,56
30.03.202327.827,8927.876,3827.630,5527.782,86
31.03.202328.009,2228.124,6227.986,6228.041,26
03.04.202328.203,3528.258,9128.120,7128.188,08
04.04.202328.213,9328.287,4228.139,1228.287,35
05.04.202328.111,0428.133,5727.788,7727.813,04
06.04.202327.589,1427.609,8627.427,6627.472,56
07.04.202327.554,3727.591,1527.456,2527.518,24
10.04.202327.658,5227.737,4927.597,1827.633,59
11.04.202327.895,928.068,3927.854,8227.923,15
12.04.202327.985,9328.121,4627.983,9728.082,63
13.04.202327.952,5828.163,8727.952,0128.156,9
14.04.202328.321,5428.515,5128.282,8228.493,4
17.04.202328.537,9928.599,7528.414,9828.514,71
18.04.202328.567,5428.698,2228.520,7628.658,76
19.04.202328.619,8428.677,2228.531,5428.606,69
20.04.202328.47228.694,2528.442,4528.657,5
21.04.202328.590,5528.778,3728.527,828.564,3
24.04.202328.631,7828.680,6528.567,2428.593,45
25.04.202328.697,7328.806,6928.609,7728.620
26.04.202328.478,5228.551,6128.319,7728.416,4
27.04.202328.340,5928.459,7328.241,6728.457,61
28.04.202328.705,9128.879,2428.499,5128.856,37
01.05.202329.058,0529.145,8929.016,8329.123,11
02.05.202329.278,829.278,829.083,1329.157,73
08.05.202329.095,4629.144,1228.931,8128.949,81
09.05.202329.020,6329.262,3629.020,6329.242,75
10.05.202329.189,4129.195,1629.070,1129.121,96
11.05.202329.110,7929.165,5929.028,7129.126,65
12.05.202329.199,329.426,0629.141,5229.388,08
15.05.202329.547,0429.629,4729.475,9729.626,27
16.05.202329.838,0129.916,5629.779,0729.842,92
17.05.202329.912,4430.115,3229.912,4430.093,52
18.05.202330.432,5430.667,1330.381,930.573,71
19.05.202330.847,3630.924,5730.679,1630.808,28
22.05.202330.735,7131.086,8230.689,2731.086,75
23.05.202331.245,7231.352,5330.828,7330.957,55
24.05.202330.728,6930.856,9230.566,8330.682,61
25.05.202330.599,2730.889,9830.558,1430.801,06
26.05.202330.909,6131.101,630.864,4930.916,24
29.05.202331.388,0131.560,4331.16431.233,47
30.05.202331.196,2431.374,8331.064,1931.327,94
31.05.202331.057,0931.142,7830.785,9830.887,81
01.06.202330.886,0131.185,0530.853,4431.147,94
02.06.202331.300,7231.555,5431.257,0131.555,54
05.06.202331.864,1232.217,4331.798,7232.217,36
06.06.202331.988,3732.534,4731.933,8732.506,71
07.06.202332.618,7832.708,5331.913,7431.913,74
08.06.202331.877,7932.035,9531.420,4531.641,2
09.06.202331.927,3832.304,0431.898,7532.265,1
12.06.202332.412,1232.517,6832.280,5432.433,93
13.06.202332.668,9533.127,3632.638,2133.018,43
14.06.202333.331,4733.665,5233.203,9533.502,35
15.06.202333.493,6933.767,1333.386,0133.485,42
16.06.202333.399,1533.772,7633.186,9333.706,01
19.06.202333.768,6933.772,8933.231,5633.370,35
20.06.202333.269,5733.474,7433.089,0233.388,84
21.06.202333.200,6333.657,8733.154,6833.575,07
22.06.202333.438,0133.641,4633.232,1933.264,66
23.06.202333.458,3533.533,4732.575,5632.781,47
26.06.202332.647,0832.884,7332.392,7232.698,74
27.06.202332.629,9632.689,132.306,9932.538,11
28.06.202332.807,8433.193,9932.642,8733.193,92
29.06.202333.306,8433.527,9833.185,233.234,07
30.06.202333.068,3633.232,8932.918,7733.188,97
03.07.202333.517,633.762,8133.510,5533.753,26
04.07.202333.512,2633.576,4533.338,7833.422,3
05.07.202333.165,0633.389,2233.041,1433.338,63
06.07.202333.058,433.079,4532.637,7232.772,95
07.07.202332.450,6432.730,2532.327,932.388,35
10.07.202332.393,4632.558,9832.065,6332.189,66
11.07.202332.434,6732.468,732.084,4232.203,5
12.07.202332.280,0532.312,0331.791,7131.943,86
13.07.202332.106,0532.484,431.952,9832.419,26
14.07.202332.587,932.780,6332.225,3732.391,19
18.07.202332.457,1832.714,5932.338,332.493,82
19.07.202332.812,3632.896,0332.671,0332.895,96
20.07.202332.803,3532.861,0232.462,8632.490,45
21.07.202332.336,8632.462,4432.080,9532.304,03
24.07.202332.648,1432.793,7732.554,4632.700,87
25.07.202332.705,3932.715,5632.509,9432.682,44
26.07.202332.704,9632.724,2532.488,5232.668,27
27.07.202332.523,6932.938,5932.503,6932.891,09
28.07.202332.444,4232.846,9732.037,5532.759,16
31.07.202333.128,8333.402,0833.025,9333.172,15
01.08.202333.292,3133.488,7733.203,8833.476,51
02.08.202333.123,1233.158,5832.628,2932.707,62
03.08.202332.375,8532.467,0632.142,2532.159,21
04.08.202332.019,0632.294,731.934,3532.192,68
07.08.202331.921,2832.306,8731.830,2332.254,49
08.08.202332.430,6132.539,8832.238,5932.377,22
09.08.202332.346,3232.407,8532.175,6432.204,26
10.08.202332.015,9632.504,8532.015,9632.473,58
14.08.202332.456,7232.613,9932.031,5432.059,69
15.08.202332.372,5332.403,9332.217,5232.238,82
16.08.202331.965,5831.997,2831.766,8231.766,82
17.08.202331.621,9831.704,0831.309,6831.625,93
18.08.202331.321,2631.644,8931.275,2531.450,69
21.08.202331.552,8531.758,731.409,8631.565,57
22.08.202331.792,631.906,131.693,7631.856,64
23.08.202331.717,9132.039,631.717,9132.010,19
24.08.202332.130,5232.297,9132.063,1432.287,14
25.08.202331.840,9131.885,5331.572,0631.624,21
28.08.202331.915,6832.205,4831.881,9332.169,92
29.08.202332.280,5732.389,1232.186,5732.226,9
30.08.202332.432,9532.557,4532.300,5632.333,39
31.08.202332.361,0232.692,7632.359,1532.619,12
01.09.202332.521,1532.845,4632.499,4432.710,55
04.09.202332.797,3232.939,1832.714,9432.939,11
05.09.202332.941,4133.036,7632.784,3233.036,69
06.09.202333.115,0633.282,1533.088,2233.240,95
07.09.202333.118,5533.322,4532.986,3532.991,01
08.09.202332.916,2532.920,4332.512,832.606,77
11.09.202332.690,5432.746,1432.391,6932.467,69
12.09.202332.629,1632.799,6932.486,4832.776,3
13.09.202332.742,2932.872,4432.616,6532.706,45
14.09.202332.925,5433.244,4532.851,2433.168,03
15.09.202333.428,4433.634,3133.391,4633.533,02
19.09.202333.296,2333.337,2333.128,8633.242,52
20.09.202333.261,3533.267,1432.988,6533.023,71
21.09.202332.865,5632.939,8932.550,6532.570,96
22.09.202332.189,3232.535,6732.154,5332.402,19
25.09.202332.517,2632.722,2232.388,2832.678,55
26.09.202332.640,0532.643,4132.315,0532.315,05
27.09.202332.023,3732.371,931.960,3232.371,83
28.09.202332.119,3732.164,4531.674,4231.872,3
29.09.202332.018,6432.027,4631.717,7431.857,55
02.10.202332.101,9732.401,5831.759,8831.759,88
03.10.202331.607,9731.607,9731.157,431.237,87
04.10.202330.765,0330.830,8530.487,6730.526,81
05.10.202330.733,6531.083,930.565,3231.075,29
06.10.202331.003,9531.160,4530.928,1630.994,6
10.10.202331.314,6731.818,2631.314,6731.746,46
11.10.202331.847,132.037,0731.804,0931.936,29
12.10.202332.120,9432.494,6632.120,9432.494,44
13.10.202332.328,3932.533,0832.249,0332.315,92
16.10.202331.983,0431.999,7931.564,3131.658,96
17.10.202332.063,7932.260,7731.901,3932.040,22
18.10.202332.033,8132.101,4731.866,9532.042,18
19.10.202331.579,5431.669,4231.399,1731.430,55
20.10.202331.164,8931.428,9731.093,931.259,29
23.10.202331.151,9831.177,4130.974,2630.999,48
24.10.202331.157,0131.210,2630.551,6731.062,28
25.10.202331.302,5131.466,9231.195,5831.269,85
26.10.202330.902,9230.943,3330.567,6130.601,56
27.10.202330.713,7931.081,4830.687,3330.991,62
30.10.202330.663,4830.762,530.538,2930.696,89
31.10.202330.694,9630.973,6630.552,6530.858,78
01.11.202331.311,2231.601,6531.301,5131.601,65
02.11.202331.987,0232.087,1331.878,3631.949,89
06.11.202332.450,8232.766,5432.395,532.708,48
07.11.202332.551,7732.591,1132.250,9332.271,82
08.11.202332.457,2332.512,1732.049,3432.166,48
09.11.202332.316,3932.723,7132.193,232.646,46
10.11.202332.491,2432.598,9332.248,2432.568,11
13.11.202332.818,1532.913,3132.499,2832.585,11
14.11.202332.760,5132.836,2732.667,432.695,93
15.11.202333.112,3133.556,5233.096,9333.519,7
16.11.202333.399,5933.614,1333.233,8433.424,41
17.11.202333.344,8533.599,6333.263,6733.585,2
20.11.202333.559,6233.853,4633.352,6933.388,03
21.11.202333.453,1533.460,3233.254,7333.354,14
22.11.202333.182,9933.593,533.182,9933.451,83
24.11.202333.752,0533.817,8633.622,5733.625,53
27.11.202333.710,0333.811,4133.397,0433.447,67
28.11.202333.520,3933.545,8533.298,0433.408,39
29.11.202333.244,4333.516,2333.179,0733.321,22
30.11.202333.260,1433.486,8933.161,0733.486,89
01.12.202333.537,4433.551,5733.397,4233.431,51
04.12.202333.318,0733.324,3833.023,0433.231,27
05.12.202333.022,3833.089,8232.726,6832.775,82
06.12.202332.928,9233.452,1332.914,0933.445,9
07.12.202333.165,7233.195,8732.814,6932.858,31
08.12.202332.600,4732.604,3532.205,3832.307,86
11.12.202332.665,0932.933,0832.650,132.791,8
12.12.202333.107,6533.172,1332.800,2432.843,7
13.12.202332.973,4733.104,4732.864,3832.926,35
14.12.202333.032,333.120,5532.515,0432.686,25
15.12.202332.760,5633.122,3332.732,6632.970,55
18.12.202332.769,2332.790,5832.541,2332.758,98
19.12.202332.774,2133.219,3932.654,4333.219,39
20.12.202333.467,3233.824,0633.467,3233.675,94
21.12.202333.276,8133.337,8433.097,7933.140,47
22.12.202333.257,9533.375,1933.151,733.169,05
25.12.202333.414,5133.414,5133.221,5733.254,03
26.12.202333.295,6833.312,2633.181,3633.305,85
27.12.202333.532,9733.755,7533.521,5233.681,24
28.12.202333.477,4733.571,7333.411,2433.539,62
29.12.202333.458,6433.652,7133.305,1733.464,17