Nikkei 225 (N225)

JP225
🏛️ Japon →
45,043.75
Dernière Mise à Jour: 2025-09-28
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 28,794.24 28,904.42 28,579.49 28,791.71 0.0M
2021-12-29 28,995.73 29,106.28 28,729.61 28,906.88 0.0M
2021-12-28 28,953.32 29,121.01 28,879.68 29,069.16 0.0M
2021-12-27 28,786.33 28,805.28 28,658.82 28,676.46 0.0M
2021-12-24 28,836.05 28,870.13 28,773.50 28,782.59 0.0M
2021-12-23 28,703.01 28,798.37 28,640.15 28,798.37 0.0M
2021-12-22 28,614.06 28,673.77 28,473.85 28,562.21 0.0M
2021-12-21 28,309.60 28,533.74 28,226.43 28,517.59 0.0M
2021-12-20 28,325.46 28,441.51 27,893.18 27,937.81 0.0M
2021-12-17 28,854.60 28,904.94 28,503.08 28,545.68 0.0M
2021-12-16 28,868.37 29,070.08 28,782.19 29,066.32 0.0M
2021-12-15 28,358.47 28,525.83 28,358.47 28,459.72 0.0M
2021-12-14 28,554.86 28,672.96 28,309.67 28,432.64 0.0M
2021-12-13 28,705.26 28,793.32 28,593.45 28,640.49 0.0M
2021-12-10 28,542.50 28,699.01 28,392.87 28,437.77 0.0M
2021-12-09 28,827.32 28,908.29 28,725.47 28,725.47 0.0M
2021-12-08 28,792.89 28,897.44 28,621.47 28,860.62 0.0M
2021-12-07 28,138.82 28,618.46 27,961.66 28,455.60 0.0M
2021-12-06 28,069.96 28,081.04 27,693.91 27,927.37 0.0M
2021-12-03 27,841.05 28,029.57 27,588.61 28,029.57 0.0M
2021-12-02 27,716.20 27,938.55 27,644.96 27,753.37 0.0M
2021-12-01 27,866.73 28,106.30 27,594.01 27,935.62 0.0M
2021-11-30 28,611.73 28,718.70 27,819.14 27,821.76 0.0M
2021-11-29 28,337.96 28,776.34 28,187.12 28,283.92 0.0M
2021-11-26 29,324.47 29,332.99 28,605.61 28,751.62 0.0M
2021-11-25 29,469.65 29,570.42 29,444.45 29,499.28 0.0M
2021-11-24 29,663.45 29,758.05 29,212.93 29,302.66 0.0M
2021-11-22 29,618.55 29,806.49 29,542.29 29,774.11 0.0M
2021-11-19 29,641.05 29,768.54 29,589.19 29,745.87 0.0M
2021-11-18 29,597.93 29,715.95 29,402.57 29,598.66 0.0M
2021-11-17 29,906.68 29,909.97 29,623.79 29,688.33 0.0M
2021-11-16 29,749.71 29,960.93 29,681.25 29,808.12 0.0M
2021-11-15 29,807.37 29,861.88 29,718.21 29,776.80 0.0M
2021-11-12 29,381.45 29,661.22 29,381.45 29,609.97 0.0M
2021-11-11 29,046.19 29,336.03 29,040.08 29,277.86 0.0M
2021-11-10 29,209.06 29,296.88 29,079.77 29,106.78 0.0M
2021-11-09 29,557.55 29,750.46 29,240.31 29,285.46 0.0M
2021-11-08 29,735.45 29,735.45 29,507.05 29,507.05 0.0M
2021-11-05 29,840.73 29,840.73 29,504.07 29,611.57 0.0M
2021-11-04 29,859.74 29,880.81 29,718.78 29,794.37 0.0M
2021-11-02 29,462.40 29,599.57 29,457.18 29,520.90 0.0M
2021-11-01 29,330.68 29,666.83 29,267.63 29,647.08 0.0M
2021-10-29 28,819.16 29,000.65 28,475.06 28,892.69 0.0M
2021-10-28 28,871.61 28,895.11 28,693.06 28,820.09 0.0M
2021-10-27 29,056.01 29,139.22 28,870.25 29,098.24 0.0M
2021-10-26 28,927.61 29,160.76 28,893.95 29,106.01 0.0M
2021-10-25 28,527.13 28,668.70 28,472.55 28,600.41 0.0M
2021-10-22 28,578.53 28,989.50 28,546.57 28,804.85 0.0M
2021-10-21 29,152.74 29,220.82 28,688.78 28,708.58 0.0M
2021-10-20 29,385.95 29,489.11 29,222.32 29,255.55 0.0M
2021-10-19 29,117.28 29,272.49 29,075.37 29,215.52 0.0M
2021-10-18 29,093.82 29,144.33 28,924.40 29,025.46 0.0M
2021-10-15 28,787.26 29,082.35 28,726.22 29,068.63 0.0M
2021-10-14 28,264.41 28,576.68 28,234.01 28,550.93 0.0M
2021-10-13 28,085.44 28,364.99 27,993.46 28,140.28 0.0M
2021-10-12 28,458.88 28,468.88 28,166.38 28,230.61 0.0M
2021-10-11 27,977.57 28,581.36 27,893.32 28,498.20 0.0M
2021-10-08 28,031.37 28,321.35 28,018.89 28,048.94 0.0M
2021-10-07 27,665.97 28,015.11 27,607.97 27,678.21 0.0M
2021-10-06 28,033.91 28,209.82 27,293.62 27,528.87 0.0M
2021-10-05 28,050.39 28,058.67 27,460.29 27,822.12 0.0M
2021-10-04 29,044.47 29,046.06 28,343.58 28,444.89 0.0M
2021-10-01 29,235.11 29,393.67 28,680.73 28,771.07 0.0M
2021-09-30 29,569.19 29,622.27 29,311.34 29,452.66 0.0M
2021-09-29 29,611.92 29,679.26 29,329.16 29,544.29 0.0M
2021-09-28 30,142.38 30,207.63 30,001.99 30,183.96 0.0M
2021-09-27 30,277.82 30,414.61 30,197.40 30,240.06 0.0M
2021-09-24 30,141.61 30,276.38 30,110.30 30,248.81 0.0M
2021-09-22 29,744.73 29,868.10 29,573.88 29,639.40 0.0M
2021-09-21 30,021.25 30,051.00 29,832.52 29,839.71 0.0M
2021-09-17 30,387.54 30,541.99 30,358.93 30,500.05 0.0M
2021-09-16 30,606.15 30,622.39 30,202.51 30,323.34 0.0M
2021-09-15 30,464.17 30,573.41 30,347.30 30,511.71 0.0M
2021-09-14 30,584.77 30,795.78 30,504.81 30,670.10 0.0M
2021-09-13 30,372.02 30,447.37 30,229.01 30,447.37 0.0M
2021-09-10 30,089.45 30,381.84 30,064.02 30,381.84 0.0M
2021-09-09 29,959.21 30,097.56 29,909.92 30,008.19 0.0M
2021-09-08 29,819.55 30,241.87 29,787.13 30,181.21 0.0M
2021-09-07 29,883.92 30,048.23 29,838.43 29,916.14 0.0M
2021-09-06 29,501.22 29,705.04 29,469.35 29,659.89 0.0M
2021-09-03 28,626.48 29,149.65 28,607.87 29,128.11 0.0M
2021-09-02 28,522.46 28,626.20 28,412.91 28,543.51 0.0M
2021-09-01 28,179.04 28,457.67 28,179.04 28,451.02 0.0M
2021-08-31 27,690.77 28,158.95 27,602.21 28,089.54 0.0M
2021-08-30 27,867.60 27,921.55 27,656.63 27,789.29 0.0M
2021-08-27 27,581.24 27,670.66 27,481.23 27,641.14 0.0M
2021-08-26 27,793.63 27,828.28 27,684.50 27,742.29 0.0M
2021-08-25 27,768.13 27,897.72 27,684.05 27,724.80 0.0M
2021-08-24 27,653.23 27,817.89 27,653.23 27,732.10 0.0M
2021-08-23 27,193.10 27,541.63 27,193.10 27,494.24 0.0M
2021-08-20 27,238.45 27,316.79 26,954.81 27,013.25 0.0M
2021-08-19 27,398.58 27,504.80 27,255.58 27,281.17 0.0M
2021-08-18 27,418.08 27,671.57 27,347.77 27,585.91 0.0M
2021-08-17 27,666.94 27,750.39 27,424.47 27,424.47 0.0M
2021-08-16 27,806.11 27,833.21 27,427.38 27,523.19 0.0M
2021-08-13 28,038.96 28,070.00 27,949.33 27,977.15 0.0M
2021-08-12 28,177.20 28,279.80 28,006.31 28,015.02 0.0M
2021-08-11 28,045.84 28,146.68 27,974.99 28,070.51 0.0M
2021-08-10 27,887.03 28,128.61 27,808.54 27,888.15 0.0M
2021-08-06 27,709.22 27,888.87 27,709.22 27,820.04 0.0M
2021-08-05 27,526.67 27,741.55 27,526.67 27,728.12 0.0M
2021-08-04 27,612.90 27,636.34 27,488.74 27,584.08 0.0M
2021-08-03 27,580.03 27,724.45 27,492.40 27,641.83 0.0M
2021-08-02 27,493.32 27,834.60 27,493.32 27,781.02 0.0M
2021-07-30 27,677.89 27,699.35 27,272.49 27,283.59 0.0M
2021-07-29 27,722.61 27,798.05 27,663.41 27,782.42 0.0M
2021-07-28 27,674.99 27,809.86 27,466.99 27,581.66 0.0M
2021-07-27 27,911.93 28,036.23 27,862.69 27,970.22 0.0M
2021-07-26 27,990.47 28,036.47 27,786.44 27,833.29 0.0M
2021-07-21 27,747.06 27,882.43 27,438.07 27,548.00 0.0M
2021-07-20 27,351.80 27,564.52 27,330.15 27,388.16 0.0M
2021-07-19 27,663.40 27,792.52 27,493.63 27,652.74 0.0M
2021-07-16 28,039.26 28,201.30 27,847.35 28,003.08 0.0M
2021-07-15 28,539.32 28,571.72 28,240.21 28,279.09 0.0M
2021-07-14 28,517.31 28,696.80 28,482.82 28,608.49 0.0M
2021-07-13 28,713.82 28,852.31 28,699.04 28,718.24 0.0M
2021-07-12 28,412.70 28,595.12 28,405.60 28,569.02 0.0M
2021-07-09 27,739.42 28,000.02 27,419.40 27,940.42 0.0M
2021-07-08 28,332.63 28,366.76 28,118.03 28,118.03 0.0M
2021-07-07 28,262.40 28,434.99 28,161.75 28,366.95 0.0M
2021-07-06 28,677.95 28,748.23 28,587.61 28,643.21 0.0M
2021-07-05 28,709.57 28,731.07 28,581.08 28,598.19 0.0M
2021-07-02 28,719.24 28,849.32 28,688.63 28,783.28 0.0M
2021-07-01 28,832.41 28,833.17 28,624.80 28,707.04 0.0M
2021-06-30 28,896.31 28,998.99 28,779.76 28,791.53 0.0M
2021-06-29 28,927.44 28,951.68 28,735.55 28,812.61 0.0M
2021-06-28 29,112.66 29,121.28 28,984.93 29,048.02 0.0M
2021-06-25 29,137.30 29,174.17 28,992.74 29,066.18 0.0M
2021-06-24 28,811.82 28,935.34 28,758.37 28,875.23 0.0M
2021-06-23 28,886.92 29,007.83 28,860.06 28,874.89 0.0M
2021-06-22 28,513.07 28,895.26 28,494.46 28,884.13 0.0M
2021-06-21 28,506.84 28,506.84 27,795.86 28,010.93 0.0M
2021-06-18 29,136.74 29,136.74 28,957.98 28,964.08 0.0M
2021-06-17 29,149.34 29,197.68 28,875.39 29,018.33 0.0M
2021-06-16 29,306.14 29,434.10 29,263.72 29,291.01 0.0M
2021-06-15 29,256.03 29,480.85 29,235.71 29,441.30 0.0M
2021-06-14 29,153.11 29,208.35 29,026.27 29,161.80 0.0M
2021-06-11 29,030.04 29,080.89 28,839.54 28,948.73 0.0M
2021-06-10 28,799.74 29,007.53 28,799.74 28,958.56 0.0M
2021-06-09 28,901.56 28,932.03 28,801.83 28,860.80 0.0M
2021-06-08 29,046.03 29,140.68 28,897.64 28,963.56 0.0M
2021-06-07 29,214.00 29,241.20 28,973.05 29,019.24 0.0M
2021-06-04 28,901.42 28,991.24 28,764.68 28,941.52 0.0M
2021-06-03 28,890.39 29,157.16 28,879.15 29,058.11 0.0M
2021-06-02 28,730.81 29,003.55 28,565.83 28,946.14 0.0M
2021-06-01 28,998.65 29,075.47 28,611.25 28,814.34 0.0M
2021-05-31 29,019.45 29,147.71 28,791.60 28,860.08 0.0M
2021-05-28 28,912.54 29,194.11 28,899.66 29,149.41 0.0M
2021-05-27 28,543.32 28,587.21 28,360.56 28,549.01 0.0M
2021-05-26 28,396.62 28,710.83 28,396.62 28,642.19 0.0M
2021-05-25 28,516.99 28,576.97 28,443.74 28,553.98 0.0M
2021-05-24 28,212.32 28,584.18 28,212.32 28,364.61 0.0M
2021-05-21 28,269.61 28,411.56 28,193.03 28,317.83 0.0M
2021-05-20 27,875.50 28,176.87 27,821.96 28,098.25 0.0M
2021-05-19 28,031.22 28,216.65 27,842.98 28,044.45 0.0M
2021-05-18 27,931.57 28,481.17 27,931.57 28,406.84 0.0M
2021-05-17 28,310.46 28,312.78 27,632.53 27,824.83 0.0M
2021-05-14 27,723.70 28,139.96 27,723.70 28,084.47 0.0M
2021-05-13 27,929.01 27,961.96 27,385.03 27,448.01 0.0M
2021-05-12 28,712.10 28,831.03 27,888.59 28,147.51 0.0M
2021-05-11 29,238.56 29,289.12 28,535.36 28,608.59 0.0M
2021-05-10 29,376.89 29,685.41 29,346.14 29,518.34 0.0M
2021-05-07 29,330.45 29,449.86 29,237.36 29,357.82 0.0M
2021-05-06 29,024.01 29,430.22 28,966.47 29,331.37 0.0M
2021-04-30 28,996.66 29,046.49 28,760.27 28,812.63 0.0M
2021-04-28 28,935.51 29,139.70 28,875.91 29,053.97 0.0M
2021-04-27 29,174.53 29,187.11 28,990.19 28,991.89 0.0M
2021-04-26 29,095.49 29,241.28 28,896.37 29,126.23 0.0M
2021-04-23 28,939.12 29,035.34 28,770.62 29,020.63 0.0M
2021-04-22 28,880.78 29,192.39 28,800.86 29,188.17 0.0M
2021-04-21 28,660.36 28,778.93 28,419.84 28,508.55 0.0M
2021-04-20 29,355.87 29,361.28 29,014.36 29,100.38 0.0M
2021-04-19 29,688.32 29,808.01 29,530.84 29,685.37 0.0M
2021-04-16 29,789.08 29,789.08 29,621.83 29,683.37 0.0M
2021-04-15 29,573.90 29,787.66 29,558.55 29,642.69 0.0M
2021-04-14 29,718.06 29,722.40 29,567.18 29,620.99 0.0M
2021-04-13 29,605.69 29,897.11 29,573.79 29,751.61 0.0M
2021-04-12 29,874.43 29,876.04 29,538.73 29,538.73 0.0M
2021-04-09 29,865.53 30,064.35 29,768.06 29,768.06 0.0M
2021-04-08 29,675.88 29,744.79 29,516.42 29,708.98 0.0M
2021-04-07 29,743.48 29,867.94 29,523.55 29,730.79 0.0M
2021-04-06 30,208.89 30,208.89 29,665.86 29,696.63 0.0M
2021-04-05 30,084.61 30,195.00 30,024.25 30,089.25 0.0M
2021-04-02 29,704.66 29,869.67 29,694.09 29,854.00 0.0M
2021-04-01 29,441.91 29,585.46 29,318.82 29,388.87 0.0M
2021-03-31 29,278.33 29,348.99 29,165.52 29,178.80 0.0M
2021-03-30 29,365.04 29,478.20 29,283.89 29,432.70 0.0M
2021-03-29 29,478.12 29,578.37 29,200.88 29,384.52 0.0M
2021-03-26 29,068.52 29,240.74 28,953.22 29,176.70 0.0M
2021-03-25 28,457.33 28,821.83 28,414.92 28,729.88 0.0M
2021-03-24 28,765.55 28,867.67 28,379.06 28,405.52 0.0M
2021-03-23 29,381.49 29,496.83 28,995.92 28,995.92 0.0M
2021-03-22 29,444.10 29,472.98 29,107.63 29,174.15 0.0M
2021-03-19 29,904.57 30,049.77 29,621.22 29,792.05 0.0M
2021-03-18 30,148.48 30,485.00 30,041.50 30,216.75 0.0M
2021-03-17 29,836.83 29,984.97 29,825.16 29,914.33 0.0M
2021-03-16 29,770.39 30,026.40 29,755.47 29,921.09 0.0M
2021-03-15 29,804.50 29,884.73 29,670.31 29,766.97 0.0M
2021-03-12 29,287.74 29,744.32 29,210.40 29,717.83 0.0M
2021-03-11 29,033.92 29,255.42 28,995.33 29,211.64 0.0M
2021-03-10 29,118.28 29,233.47 28,960.09 29,036.56 0.0M
2021-03-09 28,748.87 29,053.56 28,609.21 29,027.94 0.0M
2021-03-08 29,208.19 29,255.90 28,644.26 28,743.25 0.0M
2021-03-05 28,725.48 28,867.83 28,308.57 28,864.32 0.0M
2021-03-04 29,198.42 29,277.19 28,711.04 28,930.11 0.0M
2021-03-03 29,482.12 29,604.37 29,336.60 29,559.10 0.0M
2021-03-02 29,939.75 29,996.39 29,314.82 29,408.17 0.0M
2021-03-01 29,419.45 29,686.39 29,396.04 29,663.50 0.0M
2021-02-26 29,753.73 29,760.31 28,966.01 28,966.01 0.0M
2021-02-25 30,077.27 30,213.28 30,044.43 30,168.27 0.0M
2021-02-24 30,020.11 30,089.59 29,671.70 29,671.70 0.0M
2021-02-22 30,281.78 30,458.13 30,089.18 30,156.03 0.0M
2021-02-19 29,970.59 30,169.59 29,847.33 30,017.92 0.0M
2021-02-18 30,311.98 30,560.49 30,140.01 30,236.09 0.0M
2021-02-17 30,366.82 30,398.20 30,191.01 30,292.19 0.0M
2021-02-16 30,229.46 30,714.52 30,191.65 30,467.75 0.0M
2021-02-15 29,662.41 30,092.34 29,662.41 30,084.15 0.0M
2021-02-12 29,635.88 29,650.51 29,417.32 29,520.07 0.0M
2021-02-10 29,412.55 29,562.93 29,368.18 29,562.93 0.0M
2021-02-09 29,435.61 29,585.75 29,350.48 29,505.93 0.0M
2021-02-08 28,831.58 29,400.56 28,817.60 29,388.50 0.0M
2021-02-05 28,631.46 28,785.71 28,548.27 28,779.19 0.0M
2021-02-04 28,557.46 28,600.22 28,325.89 28,341.95 0.0M
2021-02-03 28,482.71 28,669.95 28,402.30 28,646.50 0.0M
2021-02-02 28,207.48 28,379.31 28,089.12 28,362.17 0.0M
2021-02-01 27,649.07 28,107.10 27,649.07 28,091.05 0.0M
2021-01-29 28,320.72 28,320.72 27,629.80 27,663.39 0.0M
2021-01-28 28,169.27 28,360.48 27,975.85 28,197.42 0.0M
2021-01-27 28,665.34 28,754.99 28,542.00 28,635.21 0.0M
2021-01-26 28,696.30 28,740.71 28,527.81 28,546.18 0.0M
2021-01-25 28,698.89 28,822.29 28,566.85 28,822.29 0.0M
2021-01-22 28,580.20 28,698.18 28,527.16 28,631.45 0.0M
2021-01-21 28,710.41 28,846.15 28,677.61 28,756.86 0.0M
2021-01-20 28,798.74 28,801.19 28,402.11 28,523.26 0.0M
2021-01-19 28,405.49 28,720.91 28,373.34 28,633.46 0.0M
2021-01-18 28,238.68 28,349.97 28,111.54 28,242.21 0.0M
2021-01-15 28,777.47 28,820.50 28,477.03 28,519.18 0.0M
2021-01-14 28,442.73 28,979.53 28,411.58 28,698.26 0.0M
2021-01-13 28,140.10 28,503.43 28,133.59 28,456.59 0.0M
2021-01-12 28,004.37 28,287.37 27,899.45 28,164.34 0.0M
2021-01-08 27,720.14 28,139.03 27,667.75 28,139.03 0.0M
2021-01-07 27,340.46 27,624.73 27,340.46 27,490.13 0.0M
2021-01-06 27,102.85 27,196.40 27,002.18 27,055.94 0.0M
2021-01-05 27,151.38 27,279.78 27,073.46 27,158.63 0.0M
2021-01-04 27,575.57 27,602.11 27,042.32 27,258.38 0.0M