Nikkei
Nikkei Kursliste
NameKursVeränderungW52 HochW52 TiefUhrzeit
ADVANTEST CORP.10,440,0%10,586,1518:36
AEON12,540,7%14,4810,4008:04
AJINOMOTO21,880,0%24,0617,0018:36
ALPS EL.CO.LTD17,360,0%31,9712,2918:36
AMADA HOLDINGS CO. LTD.9,421,1%9,896,5108:04
ANA HOLDINGS INC.2,480,0%2,982,1518:36
AOZORA BANK LTD3,18-0,3%3,462,4908:21
ASAHI GLASS5,140,0%6,073,9518:36
ASAHI GROUP HOLDINGS LTD.29,580,0%30,9827,0118:36
ASAHI KASEI6,600,0%7,574,8518:36
ASTELLAS PHARMA INC.14,080,0%14,9210,8718:36
BRIDGESTONE CORP.30,290,0%35,2927,1718:36
CANON25,210,0%29,8723,1218:36
CASIO COMPUTER12,540,0%21,5612,0818:36
CENTRAL JAP RWY166,203,6%175,42134,1616:19
CHIBA BK LTD4,13-1,1%7,443,7908:04
CHIYODA CORP.6,120,1%8,045,4808:04
CHUBU EL. PWR13,280,0%15,3410,3918:36
CHUGAI PHARMACEUT L33,180,0%36,5424,3318:36
CITIZEN4,74-0,2%7,184,1708:04
COMSYS HLDGS CORP.14,620,3%15,2610,0108:04
CONCORDIA FINL GROUP3,53-2,7%4,373,3408:17
CRED. SAISON CO.LTD14,460,3%20,2013,7108:04
DAINIPPON PRNT10,320,5%10,597,2008:04
DAI-ICHI LIFE INSURAN.CO.10,660,0%18,648,9018:36
DAIICHI SANKYO CO. LTD22,230,0%23,5119,4818:36
DAIKIN77,370,0%79,5648,1708:04
DAIWA HOUSE IND.25,180,0%27,2619,1018:36
DAIWA SEC. GRP INC.5,090,0%7,084,5318:36
DENA CO. LTD.23,540,0%23,8918,1818:36
DENKI KAGAKU3,820,3%4,322,8508:04
DENSO CORP.34,480,0%45,8529,1018:36
DENTSU41,82-3,4%54,4439,3008:21
DOWA4,79-1,3%8,944,3208:04
EAST JAP RLWY79,68-4,6%94,2470,0008:04
EBARA4,81-0,2%5,003,1616:18
EISAI53,131,8%63,4246,5816:18
FANUC CORP.148,540,0%174,85116,8518:36
FAST RETAILING CO. YN 50280,260,0%456,12208,1118:36
FUJI ELECTRIC3,90-2,0%4,372,6008:04
FUJI HEAVY IND.33,990,0%39,7726,6518:36
FUJIFILM HOLDINGS CORP.34,920,0%38,5929,8218:36
FUJIKURA4,161,3%5,473,5808:04
FUJITSU3,360,0%5,032,7418:36
FUKUOKA FINL GROUP3,07-1,0%5,022,6308:04
FURUKAWA1,37-0,6%2,271,0808:04
FURUKAWA ELECTRIC CO.LTD.2,250,4%2,311,3408:04
GS YUASA3,681,5%4,172,9614:09
HASEKO CORP.9,03-2,1%12,147,2516:18
HINO MOTORS9,34-2,2%11,847,9108:17
HITACHI CONSTR.13,75-0,2%15,4111,5610:32
HITACHI4,140,0%5,843,2918:36
HITACHI ZOSEN4,42-1,5%5,273,7108:04
HOKUETSU PAP.6,22-0,6%6,564,7108:04
HONDA MOTOR24,150,0%32,8521,1918:36
IHI2,66-0,3%3,721,1908:04
INPEX7,100,0%9,906,0018:36
ISETAN MITSU.8,48-1,2%16,787,7608:09
ISUZU MOTORS LTD11,330,0%12,807,4218:36
ITOCHU CORP.11,130,0%11,868,9518:36
J.FRONT RETAILING9,47-0,5%18,218,8508:04
JAPAN STEEL3,941,0%4,122,6016:18
JAPAN TOBACCO36,240,0%38,6626,2818:36
JFE HOLDINGS INC.12,260,0%17,869,3218:36
JGC CORP.13,190,3%16,2211,3508:04
JTEKT CORP.11,14-1,4%17,619,1208:04
JX HOLDINGS INC.3,360,0%3,923,0218:36
KAJIMA CORP.6,410,0%6,554,2818:36
KANSAI EL. PWR8,440,0%12,597,2618:36
KAO CORP.50,910,0%54,0836,2218:36
KAWASAKI HEAVY IND.2,440,0%4,062,0618:36
KAWASAKI KK2,20-0,7%2,221,3008:04
KDDI28,000,8%29,5718,3016:28
KEIO CORP.8,161,2%8,706,1108:04
KEISEI ELEC RY CO11,53-0,0%13,168,7508:04
KIKKOMAN CORP.33,000,0%35,2023,5118:36
KIRIN HOLDINGS CO. LTD.15,480,0%16,3213,7318:36
KOBE STEEL0,790,0%1,430,5918:36
KOMATSU LTD17,650,0%17,7112,1318:36
KONAMI HOLDINGS35,220,0%38,4516,7418:36
KONICA MINOLTA INC.6,890,0%11,576,2918:36
KUBOTA CORP.12,740,0%16,239,8718:36
KURARAY10,92-0,5%12,189,0108:04
KYOCERA CORP.43,640,0%47,7433,5918:36
KYOWA HAKKO16,09-0,1%17,3411,7909:15
MARUBENI CORP.4,300,0%5,413,7118:36
MARUHA NICHIRO CORP.22,36-0,2%25,3412,1108:04
MARUI GROUP CO. LTD.12,60-0,8%15,059,6318:40
MATSUI SECS7,78-0,4%8,806,8408:21
MAZDA MOTOR CORP12,900,0%20,2210,7318:36
MEIDENSHA CORP.2,91-1,0%4,322,5108:04
MEIJI HOLDINGS CO.LTD91,18-0,0%97,1360,8317:15
MINEBEA CO. LTD7,120,0%15,155,1218:36
MITSUBISHI CHEM. HLDGS4,520,0%6,363,9018:36
MITSUBISHI CORP.16,370,0%19,7811,9318:36
MITSUBISHI EL. CORP.11,240,0%11,397,3018:36
MITSUBISHI EST.16,950,0%21,1615,0018:36
MITSUBISHI HEAVY4,040,0%5,102,6018:36
MITSUBISHI LOG.12,501,3%13,009,9616:18
MITSUBISHI MAT.2,311,8%3,322,0508:04
MITSUBISHI MOT.4,230,0%8,553,3018:36
MITSUBISHI UFJFN4,380,0%6,573,2018:36
MITSUI & CO10,550,3%12,009,3008:04
MITSUI CHEMICALS3,440,0%3,483,0418:36
MITSUI EN & SHIP1,270,0%1,550,9508:04
MITSUI FUDOSAN LTD20,150,0%27,5016,9718:36
MITSUI MINING1,640,8%2,231,1608:04
MITSUI OSK LINES1,980,0%2,931,3818:36
MITSUMI EL.4,460,0%6,113,3018:36
MIZUHO FINL1,37-0,4%2,031,2008:21
MITSUI SUMIT.24,43-2,6%31,5619,7117:15
NEC2,380,0%3,181,9118:36
NGK INSULATORS19,430,0%23,5014,2718:36
NH FOODS LTD.21,240,0%23,5016,1018:36
NICHIREI8,062,1%8,584,8208:04
NIKON CORP.12,770,0%14,4510,0918:36
NIPPON EL. GLASS3,93-1,6%5,493,6208:17
NIPPON EXPRESS CO.4,250,0%5,013,4718:36
NIPPON KAYAKU8,812,0%10,428,0208:04
NIPPON LIGHT MET. HLDGS1,94-1,3%1,981,2308:04
NIPPON PAPER INDS CO.LTD15,811,4%17,4213,3708:04
NIPPON SHEET GLASS0,630,0%0,940,4718:36
NIPPON SODA CO.LTD3,70-1,0%7,153,3808:04
NIPPON STEEL+SUMITO.METAL18,170,0%21,401,6918:36
NIPPON SUISAN4,181,4%5,492,5408:04
NIPPON TEL. TEL.43,090,0%45,1029,1618:36
NIPPON YUSEN1,630,0%2,641,4118:36
NISSAN CHEM.27,822,0%28,2418,1408:04
NISSAN MOTOR8,660,0%10,177,1918:36
NISSHIN SEIFUN14,891,3%15,6010,9908:04
NISSHIN STEEL CO. LTD.11,461,5%11,977,3816:18
NISSHINBO8,46-1,1%12,337,7408:04
NITTO DENKO57,66-0,4%73,2140,7116:18
NOMURA3,580,0%6,573,0718:36
NSK7,30-1,6%12,156,0908:04
NTN2,57-1,5%5,532,1509:15
NTT DATA44,300,4%45,5841,6408:04
NTT DOCOMO24,690,0%25,7514,3518:36
OBAYASHI CORP.9,440,0%9,826,7018:36
ODAKYU RLWY10,41-0,9%11,037,4008:17
OJI PAPER3,56-0,1%4,733,1508:04
OKI EL. IND.1,200,0%1,870,8718:36
OKUMA6,49-1,1%8,825,4508:21
OLYMPUS CORP.33,130,0%37,9226,3818:36
OSAKA GAS CO. LTD3,600,0%3,813,0318:36
PACIFIC METALS2,52-0,4%2,822,0108:21
PANASONIC CORP.8,800,0%11,526,1518:36
PIONEER CORP.1,560,0%2,951,4318:36
RESONA3,41-0,8%5,102,9008:21
RICOH CO. LTD7,860,0%10,287,2318:36
SAPPORO25,163,0%27,0215,7608:04
SCREEN HOLDINGS CO. LTD.10,750,0%10,758,4718:36
SECOM65,83-0,5%71,3451,6508:04
SEKISUI HOUSE15,360,0%16,3111,9218:36
SEVEN + I HLDGS CO. LTD38,220,0%44,4233,4718:36
SHARP0,860,0%1,480,8118:36
SHIMIZU CORP.8,940,0%9,036,1918:36
SHIN-ETSU CHEM.53,310,0%55,3239,2018:36
SHINSEI BANK1,30-0,7%2,060,9916:18
SHIONOGI46,530,7%50,7329,2208:21
SHISEIDO CO. LTD24,700,0%26,1716,0818:36
SHIZUOKA BK LTD6,13-1,3%10,885,7608:04
SHOWA DENKO8,710,2%12,207,9608:04
SHOWA SHELL8,02-0,7%9,886,5008:21
SKY PERFECT JSAT HLDG.INC3,821,3%5,843,6408:04
SOFTBANK46,210,0%56,4631,3118:36
SOJITZ CORP.2,150,7%2,171,4908:04
SOMPO JAPAN NIPPONKOA HD.27,342,3%33,0020,9108:21
SONY27,280,0%28,0217,1718:36
SONY FINANCIAL HLDG INC.10,640,4%17,739,3109:15
SUMCO5,90-1,5%10,524,8108:02
SUMITOMO CHEM.3,790,0%5,623,3818:36
SUMITOMO9,260,7%10,487,6716:18
DAINIPPON SUM.16,442,2%17,598,4808:04
SUMITOMO EL.IND.12,120,0%13,959,5718:36
SUMITOMO HEAVY4,210,0%4,943,1218:36
SUMIT. MET. MNG10,500,0%12,487,6918:36
SUMIT. MITSUI FG27,290,0%41,4121,5618:36
CHUO MITSUI3,00-0,6%4,342,2108:04
SUMITOMO OSAKA CEM.4,150,0%4,183,0018:36
SUMITOMO RTY DEV.24,140,0%33,6920,2118:36
SUZUKI MOTOR27,130,0%34,1920,4618:36
T&D8,530,2%13,987,2108:21
TAIHEIYO CEMENT2,420,0%3,101,5918:36
TAISEI CORP.7,740,0%7,754,9818:36
TAIYO YUDEN7,79-2,3%15,786,8508:04
TAKARA8,311,6%8,515,1609:15
TAKASHIMAYA6,500,4%8,985,8008:04
TAKEDA PHARM.38,010,0%47,8235,3318:36
TDK CORP.54,670,0%69,2440,8118:36
TEIJIN3,23-1,9%3,442,5408:17
TERUMO38,990,0%41,3022,1208:04
TOBU RAILWAY4,760,9%5,003,6108:04
TOHO26,042,1%26,7018,6108:04
TOHO ZINC2,970,3%3,171,6508:04
TOKAI CARBON2,36-0,4%2,851,9008:04
TOKIO MARINE33,010,8%38,9626,0708:21
TOKUYAMA CORP.2,580,9%2,661,0416:18
TOKYO DOME CORP.4,000,0%4,193,6718:36
TOKYO ELEC PWR3,580,0%6,723,3818:36
TOKYO ELECTRON LTD78,820,0%79,1539,4318:36
TOKYO GAS CO. LTD3,890,0%5,183,3518:36
TOKYO TATEMONO11,020,3%12,728,0909:15
TOKYU7,22-1,6%7,945,7808:17
TOKYU FUDOSAN HOLDINGS5,37-0,6%7,114,6408:04
TOPPAN PRNTNG7,660,1%8,546,5008:04
TORAY IND.7,900,0%8,696,5918:36
TOSHIBA2,560,0%2,911,2018:36
TOSOH4,28-0,5%5,393,0808:04
TOTO LTD38,110,0%38,8312,7618:36
TOYO SEIKAN17,610,7%18,9213,2808:04
TOYOBO1,640,8%1,791,0908:04
TOYOTA MOTOR49,450,0%60,9040,8018:36
TOYOTA TSUSHO20,82-0,0%23,5516,0808:04
TREND MICRO INC.32,780,0%40,0828,3118:36
UBE IND. LTD1,510,0%1,571,4118:36
UNITIKA LTD0,49-0,6%0,520,3309:57
UNY6,94-0,8%7,914,8708:04
WEST JAPAN RWY55,791,1%69,2449,7008:04
YAHOO JAPAN3,852,4%4,233,1516:18
YAMAHA CORP.24,640,0%27,8818,1618:36
YAMATO21,48-0,0%23,3615,7618:37
YASKAWA EL. CORP.12,180,0%12,848,4518:36
YOKOGAWA ELEC.11,450,4%11,688,4416:18
YOKOHAMA RBR11,78-0,9%18,7810,6408:04