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
2025-09-26 45,634.20 45,766.77 45,354.99 45,354.99 0.0M
2025-09-25 45,600.07 45,824.69 45,503.31 45,754.93 0.0M
2025-09-24 45,484.41 45,693.28 45,205.47 45,630.31 0.0M
2025-09-22 45,193.77 45,757.74 45,193.77 45,493.66 0.0M
2025-09-19 45,634.29 45,852.75 44,495.46 45,045.81 0.0M
2025-09-18 44,910.50 45,834.00 44,815.40 45,804.00 0.0M
2025-09-17 44,751.84 45,033.34 44,612.07 44,790.38 0.0M
2025-09-16 44,948.85 45,055.38 44,616.32 44,902.27 0.0M
2025-09-15 44,917.50 44,948.00 44,915.00 44,938.00 0.0M
2025-09-12 44,803.30 44,888.02 44,548.57 44,768.12 0.0M
2025-09-11 43,876.22 44,396.95 43,870.54 44,372.50 0.0M
2025-09-10 43,513.16 43,848.77 43,509.02 43,837.67 0.0M
2025-09-09 43,907.55 44,185.73 43,452.74 43,459.29 0.0M
2025-09-08 43,451.07 43,838.60 43,343.58 43,643.81 0.0M
2025-09-07 43,582.00 43,597.00 43,543.50 43,554.50 0.0M
2025-09-05 42,983.47 43,220.94 42,783.54 43,018.75 0.0M
2025-09-04 42,093.70 42,608.80 42,066.59 42,580.27 0.0M
2025-09-03 42,085.66 42,293.54 41,863.20 41,938.89 0.0M
2025-09-02 42,299.63 42,473.67 42,084.78 42,310.49 0.0M
2025-09-01 42,362.71 42,454.99 41,835.17 42,188.79 0.0M
2025-08-31 42,267.00 42,327.00 42,265.50 42,322.00 0.0M
2025-08-29 42,774.29 42,807.03 42,611.31 42,718.47 0.0M
2025-08-28 42,308.14 42,828.79 42,299.79 42,828.79 0.0M
2025-08-27 42,476.09 42,628.04 42,270.18 42,520.27 0.0M
2025-08-26 42,619.66 42,703.27 42,137.62 42,394.40 0.0M
2025-08-25 42,977.27 43,201.42 42,681.37 42,807.82 0.0M
2025-08-24 43,012.00 43,087.00 42,996.50 43,087.00 0.0M
2025-08-22 42,629.81 42,720.57 42,331.39 42,633.29 0.0M
2025-08-21 42,783.26 42,926.11 42,564.30 42,610.17 0.0M
2025-08-20 43,400.66 43,425.78 42,724.15 42,888.55 0.0M
2025-08-19 43,846.55 43,876.42 43,411.97 43,546.29 0.0M
2025-08-18 43,452.90 43,835.12 43,390.22 43,714.31 0.0M
2025-08-15 42,866.38 43,405.43 42,736.86 43,378.31 0.0M
2025-08-14 43,129.18 43,199.83 42,606.73 42,649.26 0.0M
2025-08-13 43,090.91 43,451.46 43,008.20 43,274.67 0.0M
2025-08-12 42,098.32 42,999.71 42,083.58 42,718.17 0.0M
2025-08-11 42,225.50 42,252.00 42,197.00 42,217.00 0.0M
2025-08-08 41,283.70 42,033.92 41,248.05 41,820.48 0.0M
2025-08-07 40,668.19 41,164.11 40,668.19 41,059.15 0.0M
2025-08-06 40,430.46 40,850.89 40,423.13 40,794.86 0.0M
2025-08-05 40,521.00 40,649.38 40,421.88 40,549.54 0.0M
2025-08-04 40,118.81 40,332.25 39,850.52 40,290.70 0.0M
2025-08-03 39,817.50 39,865.50 39,807.50 39,860.00 0.0M
2025-08-01 41,029.84 41,064.73 40,588.17 40,799.60 0.0M
2025-07-31 40,693.00 41,151.25 40,639.32 41,069.82 0.0M
2025-07-30 40,744.53 40,744.53 40,556.61 40,654.70 0.0M
2025-07-29 40,767.77 40,792.85 40,563.53 40,674.55 0.0M
2025-07-28 41,515.91 41,534.21 40,997.87 40,998.27 0.0M
2025-07-27 41,481.00 41,482.50 41,461.00 41,472.50 0.0M
2025-07-25 41,760.58 41,773.70 41,389.79 41,456.23 0.0M
2025-07-24 41,657.98 42,065.83 41,554.18 41,826.34 0.0M
2025-07-23 40,189.18 41,342.59 40,087.86 41,171.32 0.0M
2025-07-22 39,864.63 40,275.89 39,586.53 39,774.92 0.0M
2025-07-21 39,788.50 39,816.00 39,788.50 39,790.50 0.0M
2025-07-18 39,814.67 39,814.67 39,814.67 39,819.11 0.0M
2025-07-17 39,492.02 39,910.96 39,370.43 39,901.19 0.0M
2025-07-16 39,734.74 39,923.61 39,520.96 39,663.40 0.0M
2025-07-15 39,525.83 39,678.02 39,379.32 39,678.02 0.0M
2025-07-14 39,416.10 39,608.02 39,288.90 39,459.62 0.0M
2025-07-13 39,408.00 39,408.00 39,378.00 39,383.50 0.0M
2025-07-11 39,886.54 39,957.80 39,497.70 39,569.68 0.0M
2025-07-10 39,795.75 39,795.75 39,530.95 39,646.36 0.0M
2025-07-09 39,942.80 39,971.06 39,573.34 39,821.28 0.0M
2025-07-08 39,542.07 39,816.27 39,510.48 39,688.81 0.0M
2025-07-07 39,729.56 39,829.38 39,524.25 39,587.68 0.0M
2025-07-06 39,766.50 39,771.50 39,728.00 39,729.00 0.0M
2025-07-04 39,994.64 40,012.66 39,693.40 39,810.88 0.0M
2025-07-03 39,796.75 39,865.89 39,667.82 39,785.90 0.0M
2025-07-02 39,631.17 39,943.62 39,444.70 39,762.48 0.0M
2025-07-01 40,340.64 40,345.87 39,885.38 39,986.33 0.0M
2025-06-30 40,550.79 40,852.54 40,322.54 40,487.39 0.0M
2025-06-29 40,590.00 40,599.50 40,577.50 40,592.50 0.0M
2025-06-27 39,866.36 40,267.84 39,847.31 40,150.79 0.0M
2025-06-26 39,072.14 39,615.59 39,056.14 39,584.58 0.0M
2025-06-25 38,904.18 38,944.77 38,711.11 38,942.07 0.0M
2025-06-24 38,779.18 38,990.11 38,665.61 38,790.56 0.0M
2025-06-23 38,260.69 38,368.22 38,026.32 38,354.09 0.0M
2025-06-22 38,284.50 38,287.00 38,242.00 38,242.00 0.0M
2025-06-20 38,472.25 38,646.16 38,362.54 38,403.23 0.0M
2025-06-19 38,858.52 38,870.55 38,488.34 38,488.34 0.0M
2025-06-18 38,364.16 38,885.15 38,364.16 38,885.15 0.0M
2025-06-17 38,366.68 38,581.25 38,333.35 38,536.74 0.0M
2025-06-16 38,056.86 38,342.52 38,055.52 38,311.33 0.0M
2025-06-15 38,074.50 38,080.50 38,063.50 38,063.50 0.0M
2025-06-13 38,130.25 38,141.59 37,540.20 37,834.25 0.0M
2025-06-12 38,324.93 38,407.57 38,102.05 38,173.09 0.0M
2025-06-11 38,431.10 38,529.64 38,288.28 38,421.19 0.0M
2025-06-10 38,278.17 38,495.70 38,139.10 38,211.51 0.0M
2025-06-09 38,028.71 38,178.01 38,018.22 38,088.57 0.0M
2025-06-08 38,035.00 38,046.50 38,027.00 38,030.50 0.0M
2025-06-06 37,590.44 37,756.15 37,590.42 37,741.61 0.0M
2025-06-05 37,590.39 37,732.88 37,527.88 37,554.49 0.0M
2025-06-04 37,686.66 37,868.42 37,672.47 37,747.45 0.0M
2025-06-03 37,598.31 37,729.45 37,446.81 37,446.81 0.0M
2025-06-02 37,651.18 37,651.18 37,320.72 37,470.67 0.0M
2025-06-01 37,569.00 37,621.50 37,569.00 37,617.50 0.0M
2025-05-30 37,912.49 38,114.47 37,748.17 37,965.10 0.0M
2025-05-29 38,046.97 38,454.07 38,035.32 38,432.98 0.0M
2025-05-28 38,094.79 38,178.73 37,709.71 37,722.40 0.0M
2025-05-27 37,523.37 37,769.05 37,411.68 37,724.11 0.0M
2025-05-26 37,209.26 37,531.53 37,167.01 37,531.53 0.0M
2025-05-25 37,206.50 37,241.50 37,206.50 37,219.00 0.0M
2025-05-23 37,161.74 37,294.22 37,111.63 37,160.47 0.0M
2025-05-22 36,931.89 37,100.45 36,855.83 36,985.87 0.0M
2025-05-21 37,590.15 37,659.94 37,298.98 37,298.98 0.0M
2025-05-20 37,723.60 37,921.81 37,455.70 37,529.49 0.0M
2025-05-19 37,572.36 37,656.23 37,445.93 37,498.63 0.0M
2025-05-18 37,643.50 37,648.00 37,600.00 37,607.50 0.0M
2025-05-16 37,748.58 37,786.43 37,479.21 37,753.72 0.0M
2025-05-15 37,832.36 37,876.84 37,633.36 37,755.51 0.0M
2025-05-14 38,199.03 38,325.88 37,851.80 38,128.13 0.0M
2025-05-13 38,149.53 38,494.06 38,124.20 38,183.26 0.0M
2025-05-12 37,697.28 37,726.44 37,417.39 37,644.26 0.0M
2025-05-09 37,332.57 37,557.41 37,219.03 37,503.33 0.0M
2025-05-08 36,863.38 36,977.35 36,606.71 36,928.63 0.0M
2025-05-07 36,903.66 36,942.38 36,731.39 36,779.66 0.0M
2025-05-02 36,636.55 36,976.51 36,606.58 36,830.69 0.0M
2025-05-01 36,197.04 36,544.15 36,040.05 36,452.30 0.0M
2025-04-30 35,946.88 36,056.52 35,793.33 36,045.38 0.0M
2025-04-28 35,962.80 36,075.26 35,773.49 35,839.99 0.0M
2025-04-25 35,387.67 35,835.28 35,337.98 35,705.74 0.0M
2025-04-24 35,194.71 35,287.95 34,960.65 35,039.15 0.0M
2025-04-23 34,787.93 35,142.12 34,682.28 34,868.63 0.0M
2025-04-22 34,111.14 34,340.57 34,109.85 34,220.60 0.0M
2025-04-21 34,556.23 34,610.60 34,216.98 34,279.92 0.0M
2025-04-18 34,353.88 34,758.97 34,224.57 34,730.28 0.0M
2025-04-17 33,987.01 34,379.13 33,931.53 34,377.60 0.0M
2025-04-16 34,249.82 34,329.27 33,658.47 33,920.40 0.0M
2025-04-15 34,349.01 34,459.00 34,266.31 34,267.54 0.0M
2025-04-14 34,006.37 34,325.59 33,887.70 33,982.36 0.0M
2025-04-11 33,951.25 33,953.29 32,626.58 33,585.58 0.0M
2025-04-10 32,321.21 34,639.39 32,320.66 34,609.00 0.0M
2025-04-09 32,529.23 32,565.84 31,258.18 31,714.03 0.0M
2025-04-08 31,729.11 33,257.16 31,703.69 33,012.58 0.0M
2025-04-07 33,154.97 33,158.87 30,792.74 31,136.58 0.0M
2025-04-04 34,304.66 34,320.11 33,259.76 33,780.58 0.0M
2025-04-03 35,041.67 35,044.73 34,102.00 34,735.93 0.0M
2025-04-02 35,751.02 35,778.90 35,426.33 35,725.87 0.0M
2025-04-01 35,961.19 36,052.54 35,537.86 35,624.48 0.0M
2025-03-31 36,440.18 36,440.18 35,541.72 35,617.56 0.0M
2025-03-28 37,357.52 37,359.95 36,864.93 37,120.33 0.0M
2025-03-27 37,750.66 37,859.06 37,556.75 37,799.97 0.0M
2025-03-26 38,106.66 38,220.69 37,873.28 38,027.29 0.0M
2025-03-25 37,953.15 38,115.65 37,686.26 37,780.54 0.0M
2025-03-24 37,841.68 37,841.68 37,608.49 37,608.49 0.0M
2025-03-21 37,619.37 37,968.02 37,619.37 37,677.06 0.0M
2025-03-19 37,839.39 38,128.58 37,751.88 37,751.88 0.0M
2025-03-18 37,868.57 38,004.20 37,822.87 37,845.42 0.0M
2025-03-17 37,453.83 37,563.27 37,377.55 37,396.52 0.0M
2025-03-14 36,606.78 37,154.39 36,594.04 37,053.10 0.0M
2025-03-13 37,081.64 37,326.27 36,776.94 36,790.03 0.0M
2025-03-12 36,763.10 36,956.33 36,658.86 36,819.09 0.0M
2025-03-11 36,584.37 36,793.11 35,987.13 36,793.11 0.0M
2025-03-10 36,972.59 37,113.48 36,705.02 37,028.27 0.0M
2025-03-07 37,198.30 37,221.65 36,813.62 36,887.17 0.0M
2025-03-06 37,654.95 37,874.38 37,580.88 37,704.93 0.0M
2025-03-05 37,345.74 37,606.34 37,178.72 37,418.24 0.0M
2025-03-04 37,532.01 37,587.49 36,816.16 37,331.18 0.0M
2025-03-03 37,617.50 37,827.62 37,372.26 37,785.47 0.0M
2025-02-28 37,853.48 37,925.28 36,840.12 37,155.50 0.0M
2025-02-27 38,251.11 38,369.96 38,061.94 38,256.17 0.0M
2025-02-26 38,143.68 38,175.24 37,742.76 38,142.37 0.0M
2025-02-25 38,359.67 38,485.95 38,131.79 38,237.79 0.0M
2025-02-21 38,523.07 38,808.81 38,456.53 38,776.94 0.0M
2025-02-20 38,942.91 38,967.01 38,468.72 38,678.04 0.0M
2025-02-19 39,230.62 39,298.05 38,994.70 39,164.61 0.0M
2025-02-18 39,187.99 39,508.55 39,151.71 39,270.40 0.0M
2025-02-17 39,094.09 39,238.75 39,021.23 39,174.25 0.0M
2025-02-14 39,419.25 39,543.93 39,133.94 39,149.43 0.0M
2025-02-13 39,225.50 39,581.47 39,112.17 39,461.47 0.0M
2025-02-12 39,049.12 39,102.65 38,794.24 38,963.70 0.0M
2025-02-10 38,736.37 38,895.74 38,606.32 38,801.17 0.0M
2025-02-07 38,907.76 39,007.94 38,753.20 38,787.02 0.0M
2025-02-06 38,977.58 39,190.13 38,851.51 39,066.53 0.0M
2025-02-05 38,979.21 39,118.95 38,682.18 38,831.48 0.0M
2025-02-04 39,078.66 39,192.51 38,590.96 38,798.37 0.0M
2025-02-03 38,932.66 38,948.61 38,401.82 38,520.09 0.0M
2025-01-31 39,574.38 39,681.82 39,458.95 39,572.49 0.0M
2025-01-30 39,302.85 39,600.93 39,221.36 39,513.97 0.0M
2025-01-29 39,273.80 39,448.24 39,129.14 39,414.78 0.0M
2025-01-28 39,400.02 39,448.55 38,886.05 39,016.87 0.0M
2025-01-27 40,127.74 40,255.68 39,520.79 39,565.80 0.0M
2025-01-24 40,060.49 40,279.79 39,806.69 39,931.98 0.0M
2025-01-23 39,810.06 40,036.07 39,677.22 39,958.87 0.0M
2025-01-22 39,355.22 39,694.57 39,332.63 39,646.25 0.0M
2025-01-21 39,163.53 39,238.21 38,643.84 39,027.98 0.0M
2025-01-20 38,671.77 39,032.93 38,671.77 38,902.50 0.0M
2025-01-17 38,454.10 38,503.94 38,055.68 38,451.46 0.0M
2025-01-16 38,732.65 38,932.54 38,426.20 38,572.60 0.0M
2025-01-15 38,721.61 38,774.99 38,316.01 38,444.58 0.0M
2025-01-14 39,010.96 39,054.35 38,305.91 38,474.30 0.0M
2025-01-10 39,550.25 39,591.46 39,166.05 39,190.40 0.0M
2025-01-09 39,888.91 39,930.07 39,385.05 39,605.09 0.0M
2025-01-08 39,879.36 40,105.72 39,705.81 39,981.06 0.0M
2025-01-07 39,584.36 40,288.80 39,584.36 40,083.30 0.0M
2025-01-06 39,945.42 39,993.50 39,232.78 39,307.05 0.0M