شاخص نیکی ۲۲۵ (ژاپن)
62,907.8واحد-2.65%کهنه · ۵ ساعت پیش
- بیشترین
- 72,831.7
- کمترین
- 24,681.7
- میانگین پایانی
- 38,761.6
- تغییر در بازه
- +126.53%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۷2026-10-19 | 64,621.2 | 64,819.6 | 65,404.3 | 63,807.1 | -1.08% |
| هفته‌ی ۱۴۰۵/۰۷/۲۱2026-10-13 | 65,324.3 | 68,564.9 | 68,711 | 64,092.7 | -5.37% |
| هفته‌ی ۱۴۰۵/۰۷/۱۳2026-10-05 | 69,030.9 | 69,113.7 | 70,798.6 | 68,150 | +1.06% |
| هفته‌ی ۱۴۰۵/۰۷/۰۶2026-09-28 | 68,309.5 | 66,505.9 | 68,995.3 | 64,699.5 | +2.93% |
| هفته‌ی ۱۴۰۵/۰۷/۰۲2026-09-24 | 66,364.2 | 65,476.4 | 66,410.3 | 65,407.4 | +2.07% |
| هفته‌ی ۱۴۰۵/۰۶/۲۳2026-09-14 | 65,018.9 | 63,659.5 | 65,436.6 | 62,726.2 | +1.57% |
| هفته‌ی ۱۴۰۵/۰۶/۱۶2026-09-07 | 64,011.3 | 65,600.4 | 66,791.8 | 63,208.6 | -1.55% |
| هفته‌ی ۱۴۰۵/۰۶/۰۹2026-08-31 | 65,020.9 | 65,668.5 | 66,525.7 | 63,772.8 | -2.09% |
| هفته‌ی ۱۴۰۵/۰۶/۰۲2026-08-24 | 66,405.6 | 65,979 | 66,954.7 | 64,609.5 | +0.59% |
| هفته‌ی ۱۴۰۵/۰۵/۲۶2026-08-17 | 66,016.4 | 68,882.1 | 69,225.6 | 65,134 | -3.93% |
| هفته‌ی ۱۴۰۵/۰۵/۱۹2026-08-10 | 68,713.8 | 65,905.1 | 69,608.2 | 65,848.6 | +4.74% |
| هفته‌ی ۱۴۰۵/۰۵/۱۲2026-08-03 | 65,606.7 | 63,834.9 | 66,302.5 | 62,703.5 | +1.93% |
| هفته‌ی ۱۴۰۵/۰۵/۰۵2026-07-27 | 64,362 | 65,165 | 65,364.7 | 60,448.9 | -0.39% |
| هفته‌ی ۱۴۰۵/۰۴/۳۰2026-07-21 | 64,611.1 | 64,544.1 | 67,592.2 | 64,201 | +0.73% |
| هفته‌ی ۱۴۰۵/۰۴/۲۲2026-07-13 | 64,141.1 | 68,410.6 | 69,078.2 | 62,704.6 | -6.44% |
| هفته‌ی ۱۴۰۵/۰۴/۱۵2026-07-06 | 68,557.7 | 69,973.3 | 70,384.6 | 66,819 | -1.70% |
| هفته‌ی ۱۴۰۵/۰۴/۰۸2026-06-29 | 69,744.1 | 69,609.9 | 71,962.3 | 67,609.5 | +0.55% |
| هفته‌ی ۱۴۰۵/۰۴/۰۱2026-06-22 | 69,360.9 | 71,067.1 | 72,831.7 | 68,461.1 | -2.65% |
| هفته‌ی ۱۴۰۵/۰۳/۲۵2026-06-15 | 71,250.1 | 66,783.2 | 71,953 | 66,783.2 | +7.92% |
| هفته‌ی ۱۴۰۵/۰۳/۱۸2026-06-08 | 66,020 | 65,947.6 | 67,065.9 | 62,335.8 | -0.85% |
| هفته‌ی ۱۴۰۵/۰۳/۱۱2026-06-01 | 66,588.1 | 66,363.4 | 68,786.5 | 65,551.1 | +0.39% |
| هفته‌ی ۱۴۰۵/۰۳/۰۴2026-05-25 | 66,329.5 | 63,658.9 | 66,505 | 63,562.5 | +4.72% |
| هفته‌ی ۱۴۰۵/۰۲/۲۸2026-05-18 | 63,339.1 | 61,299.9 | 63,432.4 | 59,292.3 | +3.14% |
| هفته‌ی ۱۴۰۵/۰۲/۲۱2026-05-11 | 61,409.3 | 63,203.4 | 63,799.3 | 60,937.3 | -2.08% |
| هفته‌ی ۱۴۰۵/۰۲/۱۷2026-05-07 | 62,713.6 | 60,241.3 | 63,091.1 | 60,213 | +5.38% |
| هفته‌ی ۱۴۰۵/۰۲/۰۷2026-04-27 | 59,513.1 | 59,880.7 | 60,903.9 | 58,928.2 | -0.34% |
| هفته‌ی ۱۴۰۵/۰۱/۳۱2026-04-20 | 59,716.2 | 58,821.2 | 60,014 | 58,621.5 | +2.12% |
| هفته‌ی ۱۴۰۵/۰۱/۲۴2026-04-13 | 58,475.9 | 56,421.5 | 59,688.1 | 56,232.8 | +2.73% |
| هفته‌ی ۱۴۰۵/۰۱/۱۷2026-04-06 | 56,924.1 | 53,205.9 | 57,012.8 | 53,156.9 | +7.15% |
| هفته‌ی ۱۴۰۵/۰۱/۱۰2026-03-30 | 53,123.5 | 52,054.7 | 54,258.5 | 50,558.9 | -0.47% |
| هفته‌ی ۱۴۰۵/۰۱/۰۳2026-03-23 | 53,373.1 | 52,468.7 | 54,175.8 | 50,688.8 | +0.00% |
| هفته‌ی ۱۴۰۴/۱۲/۲۵2026-03-16 | 53,372.5 | 53,627.9 | 55,239.4 | 53,113.9 | -0.83% |
| هفته‌ی ۱۴۰۴/۱۲/۱۸2026-03-09 | 53,819.6 | 54,608.6 | 55,745.4 | 51,407.7 | -3.24% |
| هفته‌ی ۱۴۰۴/۱۲/۱۱2026-03-02 | 55,620.8 | 57,976.2 | 58,365.2 | 53,618.2 | -5.49% |
| هفته‌ی ۱۴۰۴/۱۲/۰۵2026-02-24 | 58,850.3 | 56,764.1 | 59,332.4 | 56,732.9 | +3.56% |
| هفته‌ی ۱۴۰۴/۱۱/۲۷2026-02-16 | 56,825.7 | 57,213 | 57,709.8 | 56,135.1 | -0.20% |
| هفته‌ی ۱۴۰۴/۱۱/۲۰2026-02-09 | 56,942 | 55,130.6 | 58,015.1 | 55,018.6 | +4.96% |
| هفته‌ی ۱۴۰۴/۱۱/۱۳2026-02-02 | 54,253.7 | 53,575.4 | 54,782.8 | 52,655.2 | +1.75% |
| هفته‌ی ۱۴۰۴/۱۱/۰۶2026-01-26 | 53,322.9 | 53,023.3 | 53,742.7 | 52,637.7 | -0.97% |
| هفته‌ی ۱۴۰۴/۱۰/۲۹2026-01-19 | 53,846.9 | 53,390.1 | 54,050.8 | 52,194.8 | -0.17% |
| هفته‌ی ۱۴۰۴/۱۰/۲۳2026-01-13 | 53,936.2 | 52,808.3 | 54,487.3 | 52,741.6 | +3.84% |
| هفته‌ی ۱۴۰۴/۱۰/۱۵2026-01-05 | 51,939.9 | 51,010.3 | 52,523.8 | 50,995.7 | +3.18% |
| هفته‌ی ۱۴۰۴/۱۰/۰۸2025-12-29 | 50,339.5 | 50,691.2 | 50,707.2 | 50,199 | -0.81% |
| هفته‌ی ۱۴۰۴/۱۰/۰۱2025-12-22 | 50,750.4 | 50,084.6 | 50,941.9 | 49,982.2 | +2.51% |
| هفته‌ی ۱۴۰۴/۰۹/۲۴2025-12-15 | 49,507.2 | 50,352.1 | 50,432.1 | 48,643.8 | -2.61% |
| هفته‌ی ۱۴۰۴/۰۹/۱۷2025-12-08 | 50,836.6 | 50,643.1 | 51,127.7 | 49,926.3 | +0.68% |
| هفته‌ی ۱۴۰۴/۰۹/۱۰2025-12-01 | 50,491.9 | 50,318.6 | 51,028.4 | 49,216 | +0.47% |
| هفته‌ی ۱۴۰۴/۰۹/۰۴2025-11-25 | 50,253.9 | 49,113.8 | 50,322.1 | 48,511.9 | +3.35% |
| هفته‌ی ۱۴۰۴/۰۸/۲۶2025-11-17 | 48,625.9 | 50,282.4 | 50,574.8 | 48,235.3 | -3.48% |
| هفته‌ی ۱۴۰۴/۰۸/۱۹2025-11-10 | 50,376.5 | 50,645.3 | 51,513.2 | 50,246.6 | +0.20% |
| هفته‌ی ۱۴۰۴/۰۸/۱۳2025-11-04 | 50,276.4 | 52,294.3 | 52,636.9 | 49,073.6 | -4.07% |
| هفته‌ی ۱۴۰۴/۰۸/۰۵2025-10-27 | 52,411.3 | 49,905.8 | 52,411.3 | 49,839 | +6.31% |
| هفته‌ی ۱۴۰۴/۰۷/۲۸2025-10-20 | 49,299.6 | 48,332.7 | 49,945.9 | 48,254.8 | +3.61% |
| هفته‌ی ۱۴۰۴/۰۷/۲۲2025-10-14 | 47,582.1 | 47,446.7 | 48,317.3 | 46,544.1 | -1.05% |
| هفته‌ی ۱۴۰۴/۰۷/۱۴2025-10-06 | 48,088.8 | 46,636.1 | 48,597.1 | 46,593 | +5.07% |
| هفته‌ی ۱۴۰۴/۰۷/۰۷2025-09-29 | 45,769.5 | 45,113.3 | 45,778.7 | 44,357.6 | +0.91% |
| هفته‌ی ۱۴۰۴/۰۶/۳۱2025-09-22 | 45,355 | 45,193.8 | 45,824.7 | 45,193.8 | +0.69% |
| هفته‌ی ۱۴۰۴/۰۶/۲۵2025-09-16 | 45,045.8 | 44,948.9 | 45,852.8 | 44,495.5 | +0.62% |
| هفته‌ی ۱۴۰۴/۰۶/۱۷2025-09-08 | 44,768.1 | 43,451.1 | 44,888 | 43,343.6 | +4.07% |
| هفته‌ی ۱۴۰۴/۰۶/۱۰2025-09-01 | 43,018.8 | 42,362.7 | 43,220.9 | 41,835.2 | +0.70% |
| هفته‌ی ۱۴۰۴/۰۶/۰۳2025-08-25 | 42,718.5 | 42,977.3 | 43,201.4 | 42,137.6 | +0.20% |
| هفته‌ی ۱۴۰۴/۰۵/۲۷2025-08-18 | 42,633.3 | 43,452.9 | 43,876.4 | 42,331.4 | -1.72% |
| هفته‌ی ۱۴۰۴/۰۵/۲۱2025-08-12 | 43,378.3 | 42,098.3 | 43,451.5 | 42,083.6 | +3.73% |
| هفته‌ی ۱۴۰۴/۰۵/۱۳2025-08-04 | 41,820.5 | 40,118.8 | 42,033.9 | 39,850.5 | +2.50% |
| هفته‌ی ۱۴۰۴/۰۵/۰۶2025-07-28 | 40,799.6 | 41,515.9 | 41,534.2 | 40,556.6 | -1.58% |
| هفته‌ی ۱۴۰۴/۰۴/۳۱2025-07-22 | 41,456.2 | 39,864.6 | 42,065.8 | 39,586.5 | +4.11% |
| هفته‌ی ۱۴۰۴/۰۴/۲۳2025-07-14 | 39,819.1 | 39,416.1 | 40,087.6 | 39,288.9 | +0.63% |
| هفته‌ی ۱۴۰۴/۰۴/۱۶2025-07-07 | 39,569.7 | 39,729.6 | 39,971.1 | 39,497.7 | -0.61% |
| هفته‌ی ۱۴۰۴/۰۴/۰۹2025-06-30 | 39,810.9 | 40,550.8 | 40,852.5 | 39,444.7 | -0.85% |
| هفته‌ی ۱۴۰۴/۰۴/۰۲2025-06-23 | 40,150.8 | 38,260.7 | 40,267.8 | 38,026.3 | +4.55% |
| هفته‌ی ۱۴۰۴/۰۳/۲۶2025-06-16 | 38,403.2 | 38,056.9 | 38,885.1 | 38,055.5 | +1.50% |
| هفته‌ی ۱۴۰۴/۰۳/۱۹2025-06-09 | 37,834.3 | 38,028.7 | 38,529.6 | 37,540.2 | +0.25% |
| هفته‌ی ۱۴۰۴/۰۳/۱۲2025-06-02 | 37,741.6 | 37,651.2 | 37,868.4 | 37,320.7 | -0.59% |
| هفته‌ی ۱۴۰۴/۰۳/۰۵2025-05-26 | 37,965.1 | 37,209.3 | 38,454.1 | 37,167 | +2.17% |
| هفته‌ی ۱۴۰۴/۰۲/۲۹2025-05-19 | 37,160.5 | 37,572.4 | 37,921.8 | 36,855.8 | -1.57% |
| هفته‌ی ۱۴۰۴/۰۲/۲۲2025-05-12 | 37,753.7 | 37,697.3 | 38,494.1 | 37,417.4 | +0.67% |
| هفته‌ی ۱۴۰۴/۰۲/۱۷2025-05-07 | 37,503.3 | 36,903.7 | 37,557.4 | 36,606.7 | +1.83% |
| هفته‌ی ۱۴۰۴/۰۲/۰۸2025-04-28 | 36,830.7 | 35,962.8 | 36,976.5 | 35,773.5 | +3.15% |
| هفته‌ی ۱۴۰۴/۰۲/۰۱2025-04-21 | 35,705.7 | 34,556.2 | 35,835.3 | 34,109.9 | +2.81% |
| هفته‌ی ۱۴۰۴/۰۱/۲۵2025-04-14 | 34,730.3 | 34,006.4 | 34,759 | 33,658.5 | +3.41% |
| هفته‌ی ۱۴۰۴/۰۱/۱۸2025-04-07 | 33,585.6 | 33,155 | 34,639.4 | 30,792.7 | -0.58% |
| هفته‌ی ۱۴۰۴/۰۱/۱۱2025-03-31 | 33,780.6 | 36,440.2 | 36,440.2 | 33,259.8 | -9.00% |
| هفته‌ی ۱۴۰۴/۰۱/۰۴2025-03-24 | 37,120.3 | 37,841.7 | 38,220.7 | 36,864.9 | -1.48% |
| هفته‌ی ۱۴۰۳/۱۲/۲۷2025-03-17 | 37,677.1 | 37,453.8 | 38,128.6 | 37,377.6 | +1.68% |
| هفته‌ی ۱۴۰۳/۱۲/۲۰2025-03-10 | 37,053.1 | 36,972.6 | 37,326.3 | 35,987.1 | +0.45% |
| هفته‌ی ۱۴۰۳/۱۲/۱۳2025-03-03 | 36,887.2 | 37,617.5 | 37,874.4 | 36,813.6 | -0.72% |
| هفته‌ی ۱۴۰۳/۱۲/۰۷2025-02-25 | 37,155.5 | 38,359.7 | 38,485.9 | 36,840.1 | -4.18% |
| هفته‌ی ۱۴۰۳/۱۱/۲۹2025-02-17 | 38,776.9 | 39,094.1 | 39,508.6 | 38,456.5 | -0.95% |
| هفته‌ی ۱۴۰۳/۱۱/۲۲2025-02-10 | 39,149.4 | 38,736.4 | 39,581.5 | 38,606.3 | +0.93% |
| هفته‌ی ۱۴۰۳/۱۱/۱۵2025-02-03 | 38,787 | 38,932.7 | 39,192.5 | 38,401.8 | -1.98% |
| هفته‌ی ۱۴۰۳/۱۱/۰۸2025-01-27 | 39,572.5 | 40,127.7 | 40,255.7 | 38,886.1 | -0.90% |
| هفته‌ی ۱۴۰۳/۱۱/۰۱2025-01-20 | 39,932 | 38,671.8 | 40,279.8 | 38,643.8 | +3.85% |
| هفته‌ی ۱۴۰۳/۱۰/۲۵2025-01-14 | 38,451.5 | 39,011 | 39,054.4 | 38,055.7 | -1.89% |
| هفته‌ی ۱۴۰۳/۱۰/۱۷2025-01-06 | 39,190.4 | 39,945.4 | 40,288.8 | 39,166.1 | -1.77% |
| هفته‌ی ۱۴۰۳/۱۰/۱۰2024-12-30 | 39,894.5 | 40,325.8 | 40,325.8 | 39,864.5 | -0.96% |
| هفته‌ی ۱۴۰۳/۱۰/۰۳2024-12-23 | 40,281.2 | 39,040.7 | 40,398.2 | 38,847.1 | +4.08% |
| هفته‌ی ۱۴۰۳/۰۹/۲۶2024-12-16 | 38,701.9 | 39,551.2 | 39,796.2 | 38,355.5 | -1.95% |
| هفته‌ی ۱۴۰۳/۰۹/۱۹2024-12-09 | 39,470.4 | 39,332.6 | 40,091.6 | 38,972.8 | +0.97% |
| هفته‌ی ۱۴۰۳/۰۹/۱۲2024-12-02 | 39,091.2 | 38,216.9 | 39,632.3 | 37,958.6 | +2.31% |
| هفته‌ی ۱۴۰۳/۰۹/۰۵2024-11-25 | 38,208 | 38,679.9 | 39,053.6 | 37,801.6 | -0.20% |
| هفته‌ی ۱۴۰۳/۰۸/۲۸2024-11-18 | 38,283.9 | 38,259.6 | 38,560.1 | 37,945.2 | -0.93% |
| هفته‌ی ۱۴۰۳/۰۸/۲۱2024-11-11 | 38,642.9 | 39,417.2 | 39,866.7 | 38,535.7 | -2.17% |
| هفته‌ی ۱۴۰۳/۰۸/۱۵2024-11-05 | 39,500.4 | 38,274.2 | 39,884 | 38,159.7 | +3.80% |
| هفته‌ی ۱۴۰۳/۰۸/۰۷2024-10-28 | 38,053.7 | 37,757.9 | 39,417.9 | 37,757.9 | +0.37% |
| هفته‌ی ۱۴۰۳/۰۷/۳۰2024-10-21 | 37,913.9 | 38,960.2 | 39,119.7 | 37,712.2 | -2.74% |
| هفته‌ی ۱۴۰۳/۰۷/۲۴2024-10-15 | 38,981.8 | 40,047.1 | 40,257.3 | 38,893.5 | -1.58% |
| هفته‌ی ۱۴۰۳/۰۷/۱۶2024-10-07 | 39,605.8 | 39,239.9 | 39,668.9 | 38,817.5 | +2.51% |
| هفته‌ی ۱۴۰۳/۰۷/۰۹2024-09-30 | 38,635.6 | 39,117.8 | 39,126.4 | 37,651.1 | -3.00% |
| هفته‌ی ۱۴۰۳/۰۷/۰۳2024-09-24 | 39,829.6 | 38,171.4 | 39,829.6 | 37,868.8 | +5.58% |
| هفته‌ی ۱۴۰۳/۰۶/۲۷2024-09-17 | 37,723.9 | 36,601.9 | 37,974.7 | 35,828.5 | +3.12% |
| هفته‌ی ۱۴۰۳/۰۶/۱۹2024-09-09 | 36,581.8 | 35,805.8 | 36,902.2 | 35,247.9 | +0.52% |
| هفته‌ی ۱۴۰۳/۰۶/۱۲2024-09-02 | 36,391.5 | 39,025.3 | 39,080.6 | 36,235.6 | -5.84% |
| هفته‌ی ۱۴۰۳/۰۶/۰۵2024-08-26 | 38,647.8 | 38,156.4 | 38,669.8 | 37,825.3 | +0.74% |
| هفته‌ی ۱۴۰۳/۰۵/۲۹2024-08-19 | 38,364.3 | 37,863.8 | 38,424.3 | 37,318 | +0.79% |
| هفته‌ی ۱۴۰۳/۰۵/۲۳2024-08-13 | 38,062.7 | 35,490.6 | 38,143.6 | 35,476.8 | +8.67% |
| هفته‌ی ۱۴۰۳/۰۵/۱۵2024-08-05 | 35,025 | 35,249.4 | 35,849.8 | 31,156.1 | -2.46% |
| هفته‌ی ۱۴۰۳/۰۵/۰۸2024-07-29 | 35,909.7 | 38,139.1 | 39,188.4 | 35,880.1 | -4.67% |
| هفته‌ی ۱۴۰۳/۰۵/۰۱2024-07-22 | 37,667.4 | 39,947.9 | 39,973.2 | 37,611.2 | -5.98% |
| هفته‌ی ۱۴۰۳/۰۴/۲۶2024-07-16 | 40,063.8 | 41,366.8 | 41,520.1 | 39,824.6 | -2.74% |
| هفته‌ی ۱۴۰۳/۰۴/۱۸2024-07-08 | 41,190.7 | 40,863.1 | 42,426.8 | 40,780.7 | +0.68% |
| هفته‌ی ۱۴۰۳/۰۴/۱۱2024-07-01 | 40,912.4 | 39,839.8 | 41,100.1 | 39,457.6 | +3.36% |
| هفته‌ی ۱۴۰۳/۰۴/۰۴2024-06-24 | 39,583.1 | 38,497.4 | 39,788.6 | 38,416.1 | +2.56% |
| هفته‌ی ۱۴۰۳/۰۳/۲۸2024-06-17 | 38,596.5 | 38,441 | 38,798 | 37,950.2 | -0.56% |
| هفته‌ی ۱۴۰۳/۰۳/۲۱2024-06-10 | 38,814.6 | 38,689.8 | 39,336.7 | 38,554.8 | +0.34% |
| هفته‌ی ۱۴۰۳/۰۳/۱۴2024-06-03 | 38,683.9 | 38,734.9 | 39,032.5 | 38,344 | +0.51% |
| هفته‌ی ۱۴۰۳/۰۳/۰۷2024-05-27 | 38,487.9 | 38,766.2 | 39,142 | 37,617 | -0.41% |
| هفته‌ی ۱۴۰۳/۰۲/۳۱2024-05-20 | 38,646.1 | 38,761.7 | 39,437.2 | 38,367.7 | -0.36% |
| هفته‌ی ۱۴۰۳/۰۲/۲۴2024-05-13 | 38,787.4 | 38,211.6 | 38,949.4 | 37,969.6 | +1.46% |
| هفته‌ی ۱۴۰۳/۰۲/۱۸2024-05-07 | 38,229.1 | 38,636.2 | 38,863.1 | 38,072.2 | -0.02% |
| هفته‌ی ۱۴۰۳/۰۲/۱۱2024-04-30 | 38,236.1 | 38,312.7 | 38,608.2 | 37,958.2 | +0.79% |
| هفته‌ی ۱۴۰۳/۰۲/۰۳2024-04-22 | 37,934.8 | 37,240.9 | 38,460.1 | 37,052.6 | +2.34% |
| هفته‌ی ۱۴۰۳/۰۱/۲۷2024-04-15 | 37,068.4 | 39,056.9 | 39,232.8 | 36,733.1 | -6.21% |
| هفته‌ی ۱۴۰۳/۰۱/۲۰2024-04-08 | 39,523.6 | 39,392 | 39,774.8 | 39,065.3 | +1.36% |
| هفته‌ی ۱۴۰۳/۰۱/۱۳2024-04-01 | 38,992.1 | 40,646.7 | 40,697.2 | 38,774.2 | -3.41% |
| هفته‌ی ۱۴۰۳/۰۱/۰۶2024-03-25 | 40,369.4 | 40,799 | 40,979.4 | 40,054.1 | -1.27% |
| هفته‌ی ۱۴۰۲/۱۲/۲۸2024-03-18 | 40,888.4 | 38,961 | 41,087.8 | 38,935.5 | +5.63% |
| هفته‌ی ۱۴۰۲/۱۲/۲۱2024-03-11 | 38,707.6 | 39,232.1 | 39,241.3 | 38,271.4 | -2.47% |
| هفته‌ی ۱۴۰۲/۱۲/۱۴2024-03-04 | 39,688.9 | 40,201.8 | 40,472.1 | 39,518.4 | -0.56% |
| هفته‌ی ۱۴۰۲/۱۲/۰۷2024-02-26 | 39,910.8 | 39,320.6 | 39,990.2 | 38,876.8 | +2.08% |
| هفته‌ی ۱۴۰۲/۱۱/۳۰2024-02-19 | 39,098.7 | 38,473.4 | 39,157 | 38,095.1 | +1.59% |
| هفته‌ی ۱۴۰۲/۱۱/۲۴2024-02-13 | 38,487.2 | 37,248.4 | 38,865.1 | 37,184.1 | +4.31% |
| هفته‌ی ۱۴۰۲/۱۱/۱۶2024-02-05 | 36,897.4 | 36,419.3 | 37,287.3 | 35,854.6 | +2.04% |
| هفته‌ی ۱۴۰۲/۱۱/۰۹2024-01-29 | 36,158 | 35,814.3 | 36,441.1 | 35,704.6 | +1.14% |
| هفته‌ی ۱۴۰۲/۱۱/۰۲2024-01-22 | 35,751.1 | 36,294.1 | 36,984.5 | 35,687.6 | -0.59% |
| هفته‌ی ۱۴۰۲/۱۰/۲۵2024-01-15 | 35,963.3 | 35,634.1 | 36,239.2 | 35,371.3 | +1.09% |
| هفته‌ی ۱۴۰۲/۱۰/۱۹2024-01-09 | 35,577.1 | 33,704.8 | 35,839.6 | 33,600.3 | +6.59% |
| هفته‌ی ۱۴۰۲/۱۰/۱۴2024-01-04 | 33,377.4 | 33,193.1 | 33,568 | 32,693.2 | -0.26% |
| هفته‌ی ۱۴۰۲/۱۰/۰۴2023-12-25 | 33,464.2 | 33,414.5 | 33,755.8 | 33,181.4 | +0.89% |
| هفته‌ی ۱۴۰۲/۰۹/۲۷2023-12-18 | 33,169.1 | 32,769.2 | 33,824.1 | 32,541.2 | +0.60% |
| هفته‌ی ۱۴۰۲/۰۹/۲۰2023-12-11 | 32,970.6 | 32,665.1 | 33,172.1 | 32,515 | +2.05% |
| هفته‌ی ۱۴۰۲/۰۹/۱۳2023-12-04 | 32,307.9 | 33,318.1 | 33,452.1 | 32,205.4 | -3.36% |
| هفته‌ی ۱۴۰۲/۰۹/۰۶2023-11-27 | 33,431.5 | 33,710 | 33,811.4 | 33,161.1 | -0.58% |
| هفته‌ی ۱۴۰۲/۰۸/۲۹2023-11-20 | 33,625.5 | 33,559.6 | 33,853.5 | 33,183 | +0.12% |
| هفته‌ی ۱۴۰۲/۰۸/۲۲2023-11-13 | 33,585.2 | 32,818.1 | 33,614.1 | 32,499.3 | +3.12% |
| هفته‌ی ۱۴۰۲/۰۸/۱۵2023-11-06 | 32,568.1 | 32,450.8 | 32,766.5 | 32,049.3 | +1.93% |
| هفته‌ی ۱۴۰۲/۰۸/۰۸2023-10-30 | 31,949.9 | 30,663.5 | 32,087.1 | 30,538.3 | +3.09% |
| هفته‌ی ۱۴۰۲/۰۸/۰۱2023-10-23 | 30,991.7 | 31,152 | 31,466.9 | 30,551.7 | -0.86% |
| هفته‌ی ۱۴۰۲/۰۷/۲۴2023-10-16 | 31,259.4 | 31,983 | 32,260.8 | 31,093.9 | -3.27% |
| هفته‌ی ۱۴۰۲/۰۷/۱۸2023-10-10 | 32,316 | 31,314.7 | 32,533.1 | 31,314.7 | +4.26% |
| هفته‌ی ۱۴۰۲/۰۷/۱۰2023-10-02 | 30,994.7 | 32,102 | 32,401.6 | 30,487.7 | -2.71% |
| هفته‌ی ۱۴۰۲/۰۷/۰۳2023-09-25 | 31,857.6 | 32,517.3 | 32,722.2 | 31,674.4 | -1.68% |
| هفته‌ی ۱۴۰۲/۰۶/۲۸2023-09-19 | 32,402.4 | 33,296.2 | 33,337.2 | 32,154.5 | -3.37% |
| هفته‌ی ۱۴۰۲/۰۶/۲۰2023-09-11 | 33,533.1 | 32,690.5 | 33,634.3 | 32,391.7 | +2.84% |
| هفته‌ی ۱۴۰۲/۰۶/۱۳2023-09-04 | 32,606.8 | 32,797.3 | 33,322.4 | 32,512.8 | -0.32% |
| هفته‌ی ۱۴۰۲/۰۶/۰۶2023-08-28 | 32,710.6 | 31,915.7 | 32,845.5 | 31,881.9 | +3.44% |
| هفته‌ی ۱۴۰۲/۰۵/۳۰2023-08-21 | 31,624.3 | 31,552.8 | 32,297.9 | 31,409.9 | +0.55% |
| هفته‌ی ۱۴۰۲/۰۵/۲۳2023-08-14 | 31,450.8 | 32,456.7 | 32,614 | 31,275.3 | -3.15% |
| هفته‌ی ۱۴۰۲/۰۵/۱۶2023-08-07 | 32,473.7 | 31,921.3 | 32,539.9 | 31,830.2 | +0.87% |
| هفته‌ی ۱۴۰۲/۰۵/۰۹2023-07-31 | 32,192.8 | 33,128.8 | 33,488.8 | 31,934.3 | -1.73% |
| هفته‌ی ۱۴۰۲/۰۵/۰۲2023-07-24 | 32,759.2 | 32,648.1 | 32,938.6 | 32,037.6 | +1.41% |
| هفته‌ی ۱۴۰۲/۰۴/۲۷2023-07-18 | 32,304.3 | 32,457.2 | 32,896 | 32,080.9 | -0.27% |
| هفته‌ی ۱۴۰۲/۰۴/۱۹2023-07-10 | 32,391.3 | 32,393.5 | 32,780.6 | 31,791.7 | +0.01% |
| هفته‌ی ۱۴۰۲/۰۴/۱۲2023-07-03 | 32,388.4 | 33,517.6 | 33,762.8 | 32,327.9 | -2.41% |
| هفته‌ی ۱۴۰۲/۰۴/۰۵2023-06-26 | 33,189 | 32,647.1 | 33,528 | 32,307 | +1.24% |
| هفته‌ی ۱۴۰۲/۰۳/۲۹2023-06-19 | 32,781.5 | 33,768.7 | 33,772.9 | 32,575.6 | -2.74% |
| هفته‌ی ۱۴۰۲/۰۳/۲۲2023-06-12 | 33,706.1 | 32,412.1 | 33,772.8 | 32,280.5 | +4.47% |
| هفته‌ی ۱۴۰۲/۰۳/۱۵2023-06-05 | 32,265.2 | 31,864.1 | 32,708.5 | 31,420.4 | +2.35% |
| هفته‌ی ۱۴۰۲/۰۳/۰۸2023-05-29 | 31,524.2 | 31,388 | 31,560.4 | 30,786 | +1.97% |
| هفته‌ی ۱۴۰۲/۰۳/۰۱2023-05-22 | 30,916.3 | 30,735.7 | 31,352.5 | 30,558.1 | +0.35% |
| هفته‌ی ۱۴۰۲/۰۲/۲۵2023-05-15 | 30,808.3 | 29,547 | 30,924.6 | 29,476 | +4.83% |
| هفته‌ی ۱۴۰۲/۰۲/۱۸2023-05-08 | 29,388.3 | 29,095.5 | 29,426.1 | 28,931.8 | +0.79% |
| هفته‌ی ۱۴۰۲/۰۲/۱۱2023-05-01 | 29,157.9 | 29,058.1 | 29,278.8 | 29,016.8 | +1.04% |
| هفته‌ی ۱۴۰۲/۰۲/۰۴2023-04-24 | 28,856.4 | 28,631.8 | 28,879.2 | 28,241.7 | +1.02% |
| هفته‌ی ۱۴۰۲/۰۱/۲۸2023-04-17 | 28,564.4 | 28,538 | 28,778.4 | 28,415 | +0.25% |
| هفته‌ی ۱۴۰۲/۰۱/۲۱2023-04-10 | 28,493.5 | 27,658.5 | 28,515.5 | 27,597.2 | +3.54% |
| هفته‌ی ۱۴۰۲/۰۱/۱۴2023-04-03 | 27,518.3 | 28,203.3 | 28,287.4 | 27,427.7 | -1.87% |
| هفته‌ی ۱۴۰۲/۰۱/۰۷2023-03-27 | 28,041.5 | 27,482.4 | 28,124.6 | 27,359.7 | +2.40% |
| هفته‌ی ۱۴۰۱/۱۲/۲۹2023-03-20 | 27,385.3 | 27,253.7 | 27,521 | 26,945.7 | +0.19% |
| هفته‌ی ۱۴۰۱/۱۲/۲۲2023-03-13 | 27,333.8 | 27,886.2 | 27,907 | 26,632.9 | -2.88% |
| هفته‌ی ۱۴۰۱/۱۲/۱۵2023-03-06 | 28,144 | 28,182.3 | 28,734.8 | 28,118.7 | +0.78% |
| هفته‌ی ۱۴۰۱/۱۲/۰۸2023-02-27 | 27,927.5 | 27,322.7 | 27,961.2 | 27,292.7 | +1.73% |
| هفته‌ی ۱۴۰۱/۱۲/۰۱2023-02-20 | 27,453.5 | 27,497.1 | 27,538.3 | 27,046.1 | -0.22% |
| هفته‌ی ۱۴۰۱/۱۱/۲۴2023-02-13 | 27,513.1 | 27,550.3 | 27,727.7 | 27,266.9 | -0.57% |
| هفته‌ی ۱۴۰۱/۱۱/۱۷2023-02-06 | 27,671 | 27,764.7 | 27,821.2 | 27,424.7 | +0.59% |
| هفته‌ی ۱۴۰۱/۱۱/۱۰2023-01-30 | 27,509.5 | 27,384.8 | 27,612.6 | 27,302.2 | +0.46% |
| هفته‌ی ۱۴۰۱/۱۱/۰۳2023-01-23 | 27,382.6 | 26,880.2 | 27,502.2 | 26,788.8 | +3.12% |
| هفته‌ی ۱۴۰۱/۱۰/۲۶2023-01-16 | 26,553.5 | 25,836.7 | 26,816.7 | 25,748.1 | +1.66% |
| هفته‌ی ۱۴۰۱/۱۰/۲۰2023-01-10 | 26,119.5 | 26,176.6 | 26,547.6 | 26,090.8 | +0.56% |
| هفته‌ی ۱۴۰۱/۱۰/۱۴2023-01-04 | 25,973.8 | 25,834.9 | 26,034.1 | 25,661.9 | -0.46% |
| هفته‌ی ۱۴۰۱/۱۰/۰۵2022-12-26 | 26,094.5 | 26,299.5 | 26,620.5 | 25,953.9 | -0.54% |
| هفته‌ی ۱۴۰۱/۰۹/۲۸2022-12-19 | 26,235.3 | 27,279.9 | 27,349.6 | 26,106.4 | -4.69% |
| هفته‌ی ۱۴۰۱/۰۹/۲۱2022-12-12 | 27,527.1 | 27,741.1 | 28,195.7 | 27,488.8 | -1.34% |
| هفته‌ی ۱۴۰۱/۰۹/۱۴2022-12-05 | 27,901 | 27,753 | 27,952.8 | 27,415.7 | +0.44% |
| هفته‌ی ۱۴۰۱/۰۹/۰۷2022-11-28 | 27,777.9 | 28,220.6 | 28,423.5 | 27,662.1 | -1.79% |
| هفته‌ی ۱۴۰۱/۰۸/۳۰2022-11-21 | 28,283 | 27,982 | 28,502.3 | 27,846.3 | +1.37% |
| هفته‌ی ۱۴۰۱/۰۸/۲۳2022-11-14 | 27,899.8 | 28,277.6 | 28,305 | 27,743.2 | -1.29% |
| هفته‌ی ۱۴۰۱/۰۸/۱۶2022-11-07 | 28,263.6 | 27,406.8 | 28,329.5 | 27,357.5 | +3.91% |
| هفته‌ی ۱۴۰۱/۰۸/۰۹2022-10-31 | 27,199.7 | 27,404.3 | 27,692.6 | 27,032 | +0.35% |
| هفته‌ی ۱۴۰۱/۰۸/۰۲2022-10-24 | 27,105.2 | 27,233 | 27,578.1 | 26,974.9 | +0.80% |
| هفته‌ی ۱۴۰۱/۰۷/۲۵2022-10-17 | 26,890.6 | 26,785 | 27,371.4 | 26,649.1 | -0.74% |
| هفته‌ی ۱۴۰۱/۰۷/۱۹2022-10-11 | 27,090.8 | 26,757.1 | 27,180.2 | 26,237.4 | -0.09% |
| هفته‌ی ۱۴۰۱/۰۷/۱۱2022-10-03 | 27,116.1 | 25,778.9 | 27,399.2 | 25,622 | +4.55% |
| هفته‌ی ۱۴۰۱/۰۷/۰۴2022-09-26 | 25,937.2 | 26,779.4 | 26,779.4 | 25,805.6 | -4.48% |
| هفته‌ی ۱۴۰۱/۰۶/۲۹2022-09-20 | 27,153.8 | 27,788.7 | 27,907.4 | 26,955.2 | -1.50% |
| هفته‌ی ۱۴۰۱/۰۶/۲۱2022-09-12 | 27,567.7 | 28,483.6 | 28,659.8 | 27,525.7 | -2.29% |
| هفته‌ی ۱۴۰۱/۰۶/۱۴2022-09-05 | 28,214.8 | 27,567.3 | 28,286 | 27,268.7 | +2.04% |
| هفته‌ی ۱۴۰۱/۰۶/۰۷2022-08-29 | 27,650.8 | 28,161.1 | 28,233.8 | 27,570.7 | -3.46% |
| هفته‌ی ۱۴۰۱/۰۵/۳۱2022-08-22 | 28,641.4 | 28,654.1 | 28,828.2 | 28,282.2 | -1.00% |
| هفته‌ی ۱۴۰۱/۰۵/۲۴2022-08-15 | 28,930.3 | 28,623.8 | 29,222.8 | 28,623.8 | +1.34% |
| هفته‌ی ۱۴۰۱/۰۵/۱۷2022-08-08 | 28,547 | 28,050.1 | 28,547 | 27,729.5 | +1.32% |
| هفته‌ی ۱۴۰۱/۰۵/۱۰2022-08-01 | 28,175.9 | 27,813.8 | 28,190 | 27,530.6 | +1.35% |
| هفته‌ی ۱۴۰۱/۰۵/۰۳2022-07-25 | 27,801.6 | 27,697.8 | 28,015.7 | 27,525.1 | -0.40% |
| هفته‌ی ۱۴۰۱/۰۴/۲۸2022-07-19 | 27,914.7 | 27,003.8 | 27,952.3 | 26,791.7 | +4.20% |
| هفته‌ی ۱۴۰۱/۰۴/۲۰2022-07-11 | 26,788.5 | 26,892.7 | 27,062.2 | 26,278.3 | +1.02% |
| هفته‌ی ۱۴۰۱/۰۴/۱۳2022-07-04 | 26,517.2 | 26,086.8 | 26,881.8 | 25,945.8 | +2.24% |
| هفته‌ی ۱۴۰۱/۰۴/۰۶2022-06-27 | 25,935.6 | 26,741.8 | 27,062.3 | 25,841.8 | -2.10% |
| هفته‌ی ۱۴۰۱/۰۳/۳۰2022-06-20 | 26,492 | 26,156.6 | 26,519.2 | 25,520.2 | +2.04% |
| هفته‌ی ۱۴۰۱/۰۳/۲۳2022-06-13 | 25,963 | 27,369.7 | 27,389.3 | 25,720.8 | -6.69% |
| هفته‌ی ۱۴۰۱/۰۳/۱۶2022-06-06 | 27,824.3 | 27,549.6 | 28,389.8 | 27,523.9 | +0.23% |
| هفته‌ی ۱۴۰۱/۰۳/۰۹2022-05-30 | 27,761.6 | 27,092.8 | 27,776.3 | 27,057.2 | +3.66% |
| هفته‌ی ۱۴۰۱/۰۳/۰۲2022-05-23 | 26,781.7 | 26,991.4 | 27,047.5 | 26,578 | +0.16% |
| هفته‌ی ۱۴۰۱/۰۲/۲۶2022-05-16 | 26,739 | 26,753.4 | 27,053.2 | 26,150.1 | +1.18% |
| هفته‌ی ۱۴۰۱/۰۲/۱۹2022-05-09 | 26,427.7 | 26,705.3 | 26,732.6 | 25,688.1 | -2.13% |
| هفته‌ی ۱۴۰۱/۰۲/۱۲2022-05-02 | 27,003.6 | 26,851.1 | 27,072.6 | 26,543.3 | +0.58% |
| هفته‌ی ۱۴۰۱/۰۲/۰۵2022-04-25 | 26,847.9 | 26,692.5 | 26,876.9 | 26,051 | -0.95% |
| هفته‌ی ۱۴۰۱/۰۱/۲۹2022-04-18 | 27,105.3 | 26,831.4 | 27,580.6 | 26,571.4 | +0.04% |
| هفته‌ی ۱۴۰۱/۰۱/۲۲2022-04-11 | 27,093.2 | 26,877.6 | 27,203.8 | 26,304.1 | +0.40% |
| هفته‌ی ۱۴۰۱/۰۱/۱۵2022-04-04 | 26,985.8 | 27,685.7 | 27,965.9 | 26,764.4 | -2.46% |
| هفته‌ی ۱۴۰۱/۰۱/۰۸2022-03-28 | 27,666 | 28,084.1 | 28,281.4 | 27,399.5 | -1.72% |
| هفته‌ی ۱۴۰۱/۰۱/۰۲2022-03-22 | 28,149.8 | 27,091.3 | 28,338.8 | 27,076.3 | +4.93% |
| هفته‌ی ۱۴۰۰/۱۲/۲۳2022-03-14 | 26,827.4 | 25,338.6 | 26,862.4 | 25,219.1 | +6.62% |
| هفته‌ی ۱۴۰۰/۱۲/۱۶2022-03-07 | 25,162.8 | 25,634.1 | 25,720.3 | 24,681.7 | -3.17% |
| هفته‌ی ۱۴۰۰/۱۲/۰۹2022-02-28 | 25,985.5 | 26,457.5 | 27,013.3 | 25,774.3 | -1.85% |
| هفته‌ی ۱۴۰۰/۱۲/۰۲2022-02-21 | 26,476.5 | 26,771.6 | 26,998.5 | 25,775.6 | -2.38% |
| هفته‌ی ۱۴۰۰/۱۱/۲۵2022-02-14 | 27,122.1 | 27,305.9 | 27,486.1 | 26,724.9 | -2.07% |
| هفته‌ی ۱۴۰۰/۱۱/۱۸2022-02-07 | 27,696.1 | 27,327.6 | 27,880.7 | 27,085.3 | +0.93% |
| هفته‌ی ۱۴۰۰/۱۱/۱۱2022-01-31 | 27,440 | 26,690.6 | 27,564.6 | 26,541.7 | +2.70% |
| هفته‌ی ۱۴۰۰/۱۱/۰۴2022-01-24 | 26,717.3 | 27,258.4 | 27,627.6 | 26,044.5 | -2.92% |
| هفته‌ی ۱۴۰۰/۱۰/۲۷2022-01-17 | 27,522.3 | 28,332.7 | 28,690.3 | 27,129.6 | -2.14% |
| هفته‌ی ۱۴۰۰/۱۰/۲۱2022-01-11 | 28,124.3 | 28,380.9 | 28,814.3 | 27,889.2 | -1.24% |
| هفته‌ی ۱۴۰۰/۱۰/۱۴2022-01-04 | 28,478.6 | 29,098.4 | 29,388.2 | 28,293.7 | -1.09% |
| هفته‌ی ۱۴۰۰/۱۰/۰۶2021-12-27 | 28,791.7 | 28,786.3 | 29,121 | 28,579.5 | +0.03% |
| هفته‌ی ۱۴۰۰/۰۹/۲۹2021-12-20 | 28,782.6 | 28,325.5 | 28,870.1 | 27,893.2 | +0.83% |
| هفته‌ی ۱۴۰۰/۰۹/۲۲2021-12-13 | 28,545.7 | 28,705.3 | 29,070.1 | 28,309.7 | +0.38% |
| هفته‌ی ۱۴۰۰/۰۹/۱۵2021-12-06 | 28,437.8 | 28,070 | 28,908.3 | 27,693.9 | +1.46% |
| هفته‌ی ۱۴۰۰/۰۹/۰۸2021-11-29 | 28,029.6 | 28,338 | 28,776.3 | 27,588.6 | -2.51% |
| هفته‌ی ۱۴۰۰/۰۹/۰۱2021-11-22 | 28,751.6 | 29,618.6 | 29,806.5 | 28,605.6 | -3.34% |
| هفته‌ی ۱۴۰۰/۰۸/۲۴2021-11-15 | 29,745.9 | 29,807.4 | 29,960.9 | 29,402.6 | +0.46% |
| هفته‌ی ۱۴۰۰/۰۸/۱۷2021-11-08 | 29,610 | 29,735.4 | 29,750.5 | 29,040.1 | -0.01% |
| هفته‌ی ۱۴۰۰/۰۸/۱۰2021-11-01 | 29,611.6 | 29,330.7 | 29,880.8 | 29,267.6 | +2.49% |
| هفته‌ی ۱۴۰۰/۰۸/۰۳2021-10-25 | 28,892.7 | 28,527.1 | 29,160.8 | 28,472.6 | +0.30% |
منبع تاریخچه: Yahoo Finance · قدیمی‌ترین داده: ۱۳۴۸/۱۰/۱۵