Nikkei
Nikkei Kursliste
NameKursVeränderungW52 HochW52 TiefUhrzeit
ADVANTEST11,85-1,6%13,296,2509:06
AEON12,83-1,3%14,4810,4008:12
AJINOMOTO19,66-3,1%23,7018,0809:24
ALPS ELECTRIC20,97-2,4%31,7312,8710:58
AMADA HOLDINGS CO. LTD.9,02-0,3%9,896,6508:12
ALL NIPPON AIR2,38-1,0%2,832,1808:12
AOZORA BANK LTD3,040,0%3,332,4909:24
ASAHI GLASS5,65-1,5%5,814,0408:09
ASAHI BREW.32,06-0,2%32,5825,1208:12
ASAHI KASEI6,98-1,8%7,764,9708:12
ASTELLAS PHARM.13,79-2,9%16,1410,9509:24
BRIDGESTONE32,08-0,3%34,7826,9809:24
CANON25,780,6%29,1823,4517:06
CASIO12,23-1,4%21,4810,7708:12
CENTRAL JAP RWY150,44-1,1%175,42141,3409:06
CHIBA BK LTD4,97-2,7%6,773,7908:12
CHIYODA CORP.7,10-1,0%8,045,4808:12
CHUBU EL. PWR12,77-2,3%14,0710,6808:12
CHUGAI PHARM31,69-0,5%34,2924,7309:15
CITIZEN4,58-2,2%7,184,1708:12
COMSYS HLDGS CORP.15,55-1,3%17,3510,2408:12
CONCORDIA FINL GROUP3,79-4,0%4,603,3408:15
CRED. SAISON CO.LTD14,38-0,6%18,6713,7108:12
DAINIPPON PRNT8,60-1,9%10,597,2008:12
DAI-ICHI LIFE INSURAN.CO.11,950,0%17,578,9410:30
DAIICHI SANKYO21,662,8%23,1515,1514:40
DAIKIN81,000,3%85,7648,8208:12
DAIWA HOUSE23,79-0,2%27,2521,1708:12
DAIWA SECS4,95-0,7%6,644,5409:24
DENA CO. LTD.32,00-3,7%34,4412,1708:15
DENKI KAGAKU3,79-0,3%4,322,8508:12
DENSO34,420,2%45,7229,3608:12
DENTSU44,80-1,1%54,4439,3009:24
DOWA6,13-0,9%8,044,3208:12
EAST JAP RLWY78,22-0,2%94,2470,0008:12
EBARA25,77-1,2%25,3416,0209:06
EISAI54,91-1,9%62,2146,5809:06
FAMILYMART UNY HLDGS CO.57,650,3%68,9335,6808:12
FANUC152,201,6%174,52118,0015:13
FAST RETAILING278,18-0,0%387,47212,9908:12
FUJI ELECTRIC4,02-1,2%4,372,6008:12
FUJI HEAVY INDS33,25-1,0%40,3026,7211:46
FUJI FILM32,60-0,1%39,2830,4209:24
FUJIKURA4,71-3,5%5,473,5808:12
FUJITSU4,68-1,6%5,042,7610:44
FUKUOKA FINL GROUP3,59-4,4%4,812,6308:12
FURUKAWA1,36-1,7%2,271,0808:12
FURUKAWA ELECTRIC CO.LTD.23,560,5%23,6913,6508:12
GS YUASA3,732,3%4,172,9612:47
HASEKO CORP.8,28-2,0%10,857,2509:06
HINO MOTORS9,30-1,7%11,697,9108:15
HITACHI CONSTR.17,530,6%17,7811,5609:24
HITACHI4,11-4,2%5,703,3509:24
HITACHI ZOSEN4,39-2,0%5,273,7108:12
HOKUETSU PAP.5,23-1,8%6,564,7408:12
HONDA MOTOR25,66-0,5%31,3021,8012:19
IHI2,50-2,2%2,741,1908:12
INPEX7,831,0%9,506,0208:12
ISETAN MITSU.8,57-0,5%14,967,7610:30
ISUZU MOTORS10,32-1,2%11,627,5809:15
ITOCHU11,00-0,5%12,059,2108:12
J.FRONT RETAILING11,32-1,3%15,858,8508:12
JAPAN STEEL19,95-2,7%22,3213,0012:53
JAPAN TOBACCO35,920,5%38,8226,3508:12
JFE HOLDINGS12,760,0%15,549,5508:12
JGC CORP.15,00-1,7%16,2211,4608:12
JTEKT CORP.12,921,5%17,619,1208:12
JX HOLDINGS INC.3,530,6%3,913,1308:15
KAJIMA6,11-0,6%6,734,6108:12
KANSAI ELEC PWR7,88-3,6%11,667,2808:12
KAO49,55-0,1%55,1239,4909:06
KAWASAKI HVY2,67-1,6%3,892,2008:12
KAWASAKI KK2,23-0,8%2,381,3008:12
KDDI26,83-1,6%29,6418,6308:12
KEIO CORP.7,58-1,4%8,706,2008:12
KEISEI ELEC RY CO21,86-1,3%26,3219,1808:12
KIKKOMAN27,70-0,5%35,0824,0208:12
KIRIN14,64-0,9%16,2311,2808:12
KOBE STEEL7,89-1,9%11,756,1715:59
KOMATSU20,121,2%21,1212,3209:24
KONAMI34,020,4%38,6718,6408:12
KONICA MINOLTA7,41-1,7%10,596,3108:12
KUBOTA13,02-3,3%16,3310,1108:12
KURARAY12,98-0,9%13,079,0108:12
KYOCERA42,260,2%45,4334,4109:24
KYOWA HAKKO13,87-2,3%17,3411,7909:15
MARUBENI4,44-0,6%5,403,7608:12
MARUHA NICHIRO CORP.23,61-4,6%25,3412,1208:12
MARUI GROUP CO. LTD.11,45-0,9%15,0510,5408:12
MATSUI SECS7,21-0,6%8,806,8409:24
MAZDA MOTOR13,42-1,3%20,2510,7409:42
MEIDENSHA CORP.2,85-1,7%4,322,5708:12
MEIJI HOLDINGS CO.LTD88,121,9%97,1364,2110:30
MINEBEA8,17-2,0%11,765,2908:12
MITSUBISHI CHEM5,51-1,7%6,303,9209:24
MITSUBISHI19,921,2%19,2312,1909:15
MITSUBISHI ELEC.11,471,5%11,917,4516:01
MITSUBISHI EST.16,51-0,4%20,2115,3309:15
MITSUBISHI HVY3,74-2,1%5,002,7708:00
MITSUBISHI LOG.12,50-0,6%14,1510,0109:06
MITSUBISHI MAT.23,59-2,2%33,2120,4708:12
MITSUBISHI MOT.4,11-3,3%8,483,3816:30
MITSUBISHI UFJFN4,43-0,9%6,353,3809:24
MITSUI & CO11,980,5%12,299,3008:12
MITSUI CHEMICAL4,10-3,0%4,412,5508:12
MITSUI EN & SHIP1,220,0%1,550,9508:12
MITSUI FUDOSAN18,590,9%26,0617,6509:48
MITSUI MINING1,81-2,1%1,911,1608:12
MITSUI OSK LINES2,02-2,7%2,621,4309:06
MITSUMI ELECT.4,86-2,3%5,503,3208:12
MIZUHO FINL1,48-0,9%2,031,2009:24
MITSUI SUMIT.24,36-1,8%28,7519,7110:30
NEC2,300,4%3,181,9316:49
NGK18,16-1,0%22,2614,3408:12
NIPPON MEAT21,330,3%23,1416,2308:12
NICHIREI19,480,6%21,0010,9008:12
NIKON13,19-0,3%14,5010,5509:24
NIPPON EL. GLASS4,51-1,3%5,493,6208:15
NIPPON EXPRESS4,05-4,8%4,703,5808:12
NIPPON KAYAKU9,44-0,1%10,428,0208:12
NIPPON LIGHT MET. HLDGS1,86-1,3%1,991,2408:12
NIPPON PAPER INDS CO.LTD16,11-1,2%17,4213,4008:12
NIP. SHEET GLASS6,90-4,2%8,444,9708:12
NIPPON SODA CO.LTD3,692,0%7,153,3808:12
NIPPON STEEL17,99-2,0%20,2614,2309:15
NIPPON SUISAN3,73-1,6%5,492,5408:12
NIPPON TELEGR.40,50-3,1%45,7930,4308:12
NIPPON YUSEN1,62-2,4%2,461,4408:12
NISSAN CHEM.25,70-2,6%29,9518,2117:00
NISSAN MOTOR8,61-1,6%10,247,2609:06
NISSHIN SEIFUN13,190,3%15,6012,2108:12
NISSHIN STEEL CO. LTD.11,760,1%11,977,7209:06
NISSHINBO8,56-1,4%12,337,7408:12
NITTO DENKO56,82-1,2%68,5640,7109:06
NOMURA3,97-0,1%6,073,1013:27
NSK8,840,2%12,136,0908:12
NTN3,05-1,9%4,582,1509:15
NTT DATA43,48-1,5%47,4541,6408:12
NTT DOCOMO22,461,1%25,6314,7509:24
OBAYASHI8,710,3%9,727,1509:15
ODAKYU RLWY19,44-1,8%22,0615,6808:15
OJI PAPER3,42-2,5%4,733,1508:12
OKI ELECTRIC11,63-1,9%15,779,5115:59
OKUMA6,720,0%8,695,4509:24
OLYMPUS30,68-2,0%37,7327,1908:12
OSAKA GAS3,66-0,8%3,813,0508:12
PACIFIC METALS2,630,2%2,822,0109:24
PANASONIC8,87-2,2%11,056,2816:14
PIONEER1,88-2,0%2,981,5008:12
RESONA3,70-0,8%4,982,9009:24
RICOH7,91-1,7%10,237,3108:12
SAPPORO24,071,0%27,0216,8208:12
SCREEN HOLDINGS CO. LTD.56,73-3,5%59,3421,2709:47
SECOM64,90-0,5%71,3452,6908:12
SEKISUI HOUSE14,68-0,3%16,4512,4308:12
SEVEN & I40,97-0,1%45,0834,1608:12
SHIMIZU7,770,1%9,126,3708:12
SHIN-ETSU CHEM.61,00-0,8%65,2840,3609:06
SHINSEI BANK1,31-1,7%1,880,9909:06
SHIONOGI45,171,5%50,7329,2209:24
SHISEIDO23,360,2%26,2516,5409:24
SHIZUOKA BK LTD6,92-2,8%9,635,7608:12
SHOWA DENKO10,91-1,1%12,207,9608:12
SHOWA SHELL8,201,9%9,886,5009:24
SKY PERFECT JSAT HLDG.INC4,25-1,7%5,843,7208:12
SOFTBANK57,84-1,0%60,1933,0616:18
SOJITZ CORP.2,220,3%2,231,4908:12
SOMPO JAPAN NIPPONKOA HD.26,00-1,8%30,6720,9109:24
SONY29,45-1,7%30,3817,4215:46
SONY FINANCIAL HLDG INC.12,08-0,1%17,739,3109:15
SUMCO7,20-1,1%10,524,8109:24
SUMITOMO CHEM3,89-1,5%5,623,4409:15
SUMITOMO9,77-0,7%10,487,6709:06
DAINIPPON SUM.16,76-0,0%17,598,5008:12
SUMITOMO ELEC.12,41-0,8%13,529,7609:24
SUMITOMO HVY4,33-1,2%4,663,2709:24
SUMIT. MET. MNG12,03-2,5%12,288,0408:15
SUMIT. MITSUI FG29,45-1,1%38,6822,2709:06
CHUO MITSUI28,15-1,2%37,3622,1508:12
SUMIT. OSAKA4,06-0,8%4,353,1008:15
SUMIT. RLT & DEV22,630,5%30,4020,8309:06
SUZUKI MOTOR29,36-1,2%30,7520,5608:12
T&D9,90-0,7%13,607,2109:24
TAIHEIYO CEMENT2,53-2,0%3,091,7109:24
TAISEI6,61-0,2%8,135,0308:12
TAIYO YUDEN8,50-2,6%15,786,8508:12
TAKARA8,24-0,1%8,515,2609:15
TAKASHIMAYA7,12-0,7%8,705,8008:12
TAKEDA PHARM.42,000,0%48,0035,6015:24
TDK58,41-2,4%69,0141,0108:12
TEIJIN16,91-1,8%17,7313,0608:15
TERUMO33,23-1,7%41,3023,7908:12
TOBU RAILWAY4,41-0,8%5,003,7308:12
TOHO28,801,3%29,1919,9508:12
TOHO ZINC2,810,4%3,171,6508:12
TOKAI CARBON2,34-1,2%2,851,9008:12
TOKIO MARINE33,62-0,7%37,3226,0709:24
TOKUYAMA CORP.3,652,2%3,991,0410:19
TOKYO DOME CORP.8,11-1,7%9,596,9608:12
TOKYO ELEC PWR3,89-2,7%6,503,0013:42
TOKYO ELECTRON LTD76,49-1,5%82,1940,9808:12
TOKYO GAS3,86-2,4%4,663,3608:12
TOKYO TATEMONO10,56-0,2%12,558,0909:15
TOKYU6,67-1,6%7,946,3908:15
TOKYU FUDOSAN HOLDINGS4,740,2%6,494,6008:12
TOPPAN PRNTNG7,82-0,9%8,546,9408:12
TORAY8,45-0,6%8,876,9208:12
TOSHIBA2,93-1,2%3,061,2511:13
TOSOH5,32-4,9%5,553,0808:12
TOTO32,62-0,1%37,9122,7008:12
TOYO SEIKAN15,27-1,6%18,9213,9108:12
TOYOBO1,46-1,1%1,791,0908:12
TOYOTA MOTOR51,24-0,9%60,2041,0816:26
TOYOTA TSUSHO20,33-0,5%22,4916,0808:12
TREND MICRO30,17-0,5%40,2928,4808:12
UBE1,660,2%2,061,3908:12
UNITIKA LTD0,50-0,8%0,530,3308:12
WEST JAPAN RWY53,70-1,0%64,4049,0008:12
YAHOO JAPAN3,50-0,8%4,233,1509:06
YAMAHA28,86-1,4%30,2318,9516:53
YAMAHA MOTOR18,05-2,2%23,5912,4916:15
YAMATO20,51-0,4%23,3616,1608:12
YASKAWA EL. CORP.13,10-0,7%13,398,7209:15
YOKOGAWA ELEC.11,63-0,7%12,218,4409:06
YOKOHAMA RBR13,96-0,6%17,6910,6408:12