Nikkei
Nikkei Kursliste
NameKursVeränderungW52 HochW52 TiefUhrzeit
ADVANTEST CORP.15,950,3%16,487,0922:26
AEON13,76-0,6%14,4210,4008:05
AJINOMOTO18,800,5%24,0617,0722:26
ALPS EL.CO.LTD21,96-2,3%24,3912,2922:26
AMADA HOLDINGS CO. LTD.10,61-1,1%11,067,4608:05
ANA HOLDINGS INC.2,632,1%2,671,9722:26
AOZORA BANK LTD3,370,6%3,462,4908:19
ASAHI GLASS6,72-0,4%6,873,9522:26
ASAHI GROUP HOLDINGS LTD.30,711,0%33,2027,0122:26
ASAHI KASEI8,370,9%8,834,8522:26
ASTELLAS PHARMA INC.12,98-0,2%15,9610,8722:26
BRIDGESTONE CORP.33,80-0,2%36,6527,1722:26
CANON27,130,6%28,0823,1222:26
CASIO COMPUTER12,94-1,3%19,7810,3122:26
CENTRAL JAP RWY158,80-0,7%172,29143,7108:07
CHIBA BK LTD5,82-0,6%6,203,7908:05
CHIYODA CORP.6,721,7%8,045,4808:05
CHUBU EL. PWR12,58-3,4%14,2810,3922:32
CHUGAI PHARMACEUT L28,040,6%33,9724,3322:26
CITIZEN WATCH CO. LTD.5,650,3%5,845,6922:26
COMSYS HLDGS CORP.17,460,9%17,5911,6808:05
CONCORDIA FINL GROUP4,60-0,8%4,953,3416:30
CRED. SAISON CO.LTD16,73-1,2%18,0013,7108:05
DAINIPPON PRNT9,63-0,5%10,597,2008:05
DAI-ICHI LIFE HOLDINGS16,10-0,2%16,858,9022:26
DAIICHI SANKYO CO. LTD20,20-0,6%23,5118,5322:26
DAIKIN IND. LTD91,680,5%94,0790,7222:26
DAIWA HOUSE IND.26,240,3%27,4320,7922:26
DAIWA SEC. GRP INC.5,87-1,4%6,234,5322:26
DENA CO. LTD.21,45-0,6%33,6918,1822:26
DENKI KAGAKU4,28-0,7%4,352,8508:05
DENSO CORP.40,82-3,7%43,6029,1022:26
DENTSU45,13-1,4%49,9439,3008:19
DOWA7,50-1,3%7,784,3208:05
EAST JAPAN RWY84,980,2%86,5085,1222:26
EBARA27,261,7%27,7316,4608:07
EISAI53,670,0%61,2546,5808:07
FAMILYMART UNY HLDGS CO.60,631,6%70,7940,5622:26
FANUC CORP.167,922,4%173,16116,8522:26
FAST RETAILING CO. YN 50306,02-1,6%358,75208,1122:27
FUJI ELECTRIC CO. LTD.4,87-2,8%5,075,0022:26
FUJI HEAVY IND.39,150,2%40,9126,7222:26
FUJIFILM HOLDINGS CORP.36,010,1%37,7629,8222:26
FUJIKURA5,31-0,8%5,503,5808:05
FUJITSU5,42-1,1%5,902,7422:26
FUKUOKA FINL GROUP4,09-1,5%4,502,6308:05
FURUKAWA CO.1,77-1,0%1,821,7822:26
FURUKAWA ELECTRIC CO.LTD.28,770,6%29,0828,6722:26
GS YUASA CORP.3,82-0,9%4,043,8922:26
HASEKO CORP.10,440,4%10,417,2508:07
HINO MOTORS LTD9,790,1%10,059,8922:26
HITACHI CONSTR.MACH.21,060,3%21,3320,8422:26
HITACHI5,29-0,6%5,463,2922:26
HITACHI ZOSEN5,184,0%5,263,7108:03
HOKUETSU PAP.5,53-1,0%6,564,7508:05
HONDA MOTOR28,000,5%29,4421,1922:26
IHI2,44-0,4%2,801,1908:05
INPEX9,23-0,6%10,236,0022:26
ISETAN MITSU.10,710,2%11,747,7617:15
ISUZU MOTORS LTD12,340,3%12,717,4222:26
ITOCHU CORP.12,98-0,9%13,629,0122:26
J.FRONT RETAILING13,560,3%14,158,8508:05
JAPAN STEEL WKS LTD16,990,2%17,5917,1322:26
JAPAN TOBACCO31,13-0,5%38,6629,2722:26
JFE HOLDINGS INC.14,82-0,8%15,889,3222:26
JGC CORP.16,970,3%17,3717,0922:26
JTEKT CORP.15,10-1,5%15,689,1208:05
JX HOLDINGS INC.4,140,0%4,233,1316:30
KAJIMA CORP.6,630,3%6,804,5322:26
KANSAI EL. PWR10,53-1,1%11,027,2622:26
KAO CORP.44,431,4%54,0840,8222:26
KAWASAKI HEAVY IND.2,94-0,5%3,262,0622:26
KAWASAKI KK2,210,0%2,381,3008:05
KDDI CORP.25,09-1,1%28,5422,7022:26
KEIO CORP.7,81-0,2%8,706,9608:05
KEISEI ELEC RY CO23,21-0,2%26,3220,4008:05
KIKKOMAN CORP.29,740,0%35,2025,5122:26
KIRIN HOLDINGS CO. LTD.15,38-0,7%16,4213,7322:26
KOBE STEEL8,74-1,4%10,402,2522:26
KOMATSU LTD21,821,5%23,0712,1322:26
KONAMI HOLDINGS36,40-2,4%40,5019,2422:26
KONICA MINOLTA INC.9,590,0%9,856,2922:26
KUBOTA CORP.14,05-0,9%14,739,8722:26
KURARAY14,520,3%14,609,0108:05
KYOCERA CORP.46,83-0,1%49,2733,5922:26
KYOWA HAKKO KIRIN CO.LTD.13,08-0,7%13,6213,1122:26
MARUBENI CORP.5,500,7%5,633,7122:26
MARUHA NICHIRO CORP.26,071,4%25,8014,8508:05
MARUI GROUP CO. LTD.13,72-0,1%14,7410,7108:05
MATSUI SECS8,18-0,8%8,336,6908:19
MAZDA MOTOR CORP14,82-1,0%16,9710,7322:26
MEIDENSHA CORP.3,15-0,8%4,322,5808:05
MEIJI HOLDINGS CO.LTD74,491,1%75,1373,8222:26
MINEBEA CO. LTD8,810,4%9,785,1222:26
MITSUBISHI CHEM. HLDGS6,37-0,2%6,503,9022:26
MITSUBISHI CORP.20,891,4%21,5511,9322:26
MITSUBISHI EL. CORP.13,330,2%13,657,3022:26
MITSUBISHI EST.18,76-0,6%19,7415,0022:26
MITSUBISHI HEAVY4,29-0,5%4,652,6022:26
MITSUBISHI LOG.13,30-0,1%14,1510,3808:07
MITSUBISHI MAT.29,68-1,4%31,6220,4708:05
MITSUBISHI MOT.5,33-2,1%7,373,3022:26
MITSUBISHI UFJFN5,911,0%6,253,2022:26
MITSUI + CO.13,27-0,1%13,6713,4122:26
MITSUI CHEMICALS4,370,2%4,673,0422:26
MITSUI EN & SHIP1,45-0,2%1,510,9508:05
MITSUI FUDOSAN LTD21,53-0,8%23,7016,9722:26
MITSUI MINING2,36-0,8%2,681,1608:05
MITSUI OSK LINES2,76-1,6%2,921,3822:26
MITSUMI EL.5,180,2%5,743,3022:26
MIZUHO FINL GROUP1,72-3,1%1,771,7322:26
MITSUI SUMIT.30,020,3%30,7319,7117:15
NEC2,63-0,2%2,831,9122:26
NGK INSULATORS18,47-1,2%21,9214,2722:26
NH FOODS LTD.25,671,0%26,5116,1022:26
NICHIREI19,190,1%21,3611,8708:05
NIKON CORP.14,91-0,2%15,6911,2122:26
NIPPON EL. GLASS5,07-1,2%5,373,6216:30
NIPPON EXPRESS CO.5,070,2%5,253,4722:26
NIPPON KAYAKU11,760,5%11,989,0522:26
NIPPON LIGHT MET. HLDGS2,090,9%2,131,2408:05
NIPPON PAPER INDS CO.LTD17,440,2%17,5013,7408:05
NIPPON SHEET GLASS7,12-0,5%7,581,9822:26
NIPPON STEEL+SUMITO.METAL20,79-3,6%22,6813,8322:26
NIPPON SUISAN4,35-6,1%5,493,6608:05
NIPPON TEL. TEL.41,030,9%45,1033,9622:26
NIPPON YUSEN1,80-0,9%2,090,1222:26
NISSAN CHEM.31,90-0,3%34,1618,2108:05
NISSAN MOTOR9,27-3,2%9,987,1922:26
NISSHIN SEIFUN14,000,1%15,6012,4108:05
NISSHIN STEEL CO. LTD.12,20-0,1%12,418,2508:07
NISSHINBO9,09-0,2%9,957,7408:05
NITTO DENKO71,840,2%73,2972,4822:26
NOMURA5,55-1,1%6,323,0722:26
NSK LTD.10,89-1,2%11,2011,0422:26
NTN CORP.3,83-1,6%3,963,9222:26
NTT DATA46,58-0,0%48,1041,6408:05
NTT DOCOMO22,47-0,2%25,7517,4422:26
OBAYASHI CORP.8,830,1%9,887,1122:26
ODAKYU RLWY19,020,1%22,0616,8816:30
OJI PAPER4,01-0,6%4,173,1508:05
OKI EL. IND.13,440,0%14,393,7922:26
OKUMA9,241,4%9,285,5908:19
OLYMPUS CORP.32,98-0,2%37,9227,7722:26
OSAKA GAS CO. LTD3,62-0,4%3,943,0322:26
PACIFIC METALS2,87-2,0%3,322,0808:19
PANASONIC CORP.9,87-0,2%10,666,1522:26
PIONEER CORP.2,02-1,3%2,711,4322:26
RAKUTEN INC.9,580,8%12,457,4222:26
RESONA HOLDINGS INC.4,950,1%5,175,0022:26
RICOH CO. LTD8,160,0%9,936,8422:26
SAPPORO HOLDINGS24,500,9%24,8824,3022:26
SCREEN HOLDINGS CO. LTD.54,87-0,3%62,6516,7022:26
SECOM68,01-0,1%71,3457,0108:05
SEKISUI HOUSE15,87-0,7%16,3112,1822:26
SEVEN + I HLDGS CO. LTD38,82-0,6%42,2733,4722:26
SHIMIZU CORP.8,70-0,7%9,246,1922:26
SHIN-ETSU CHEM.77,180,8%77,8539,2022:26
SHINSEI BANK1,612,0%1,671,6122:26
SHIONOGI45,490,6%50,7333,6808:19
SHISEIDO CO. LTD24,98-0,1%26,1716,0822:26
SHIZUOKA BK LTD7,93-0,9%8,365,7608:05
SHOWA DENKO14,240,7%14,147,9608:05
SHOWA SHELL SEKIYU9,17-0,6%9,389,1522:26
SKY PERFECT JSAT HLDG.INC4,25-0,5%5,843,7208:05
SOFTBANK68,61-1,3%69,6131,3122:26
SOJITZ CORP.2,38-0,3%2,442,3822:26
SOMPO HOLDINGS INC.32,20-1,4%33,9320,9108:19
SONY28,13-4,1%30,4617,1722:26
SONY FINANCIAL HLDG INC.14,71-0,3%15,2514,9122:26
SUMCO CORP.12,561,8%12,7912,4722:26
SUMITOMO CHEM.4,510,4%4,853,3822:26
SUMITOMO CORP.11,37-2,2%11,7211,6222:26
SUMITOMO DAINIPPON PHARMA17,040,5%17,4516,9222:26
SUMITOMO EL.IND.13,37-0,3%14,129,5722:26
SUMITOMO HEAVY6,25-0,5%6,483,1222:26
SUMIT. MET. MNG12,05-0,3%13,647,6922:26
SUMIT. MITSUI FG36,66-0,2%38,7421,5622:26
SUMITOMO MITSUI TR.HLDGS34,52-0,4%35,7434,8922:26
SUMITOMO OSAKA CEM.3,751,2%4,353,1022:26
SUMITOMO RTY DEV.25,30-0,0%28,5820,2122:26
SUZUKI MOTOR34,770,6%35,2820,4622:26
T&D12,951,4%13,257,2108:41
TAIHEIYO CEMENT3,11-0,2%3,201,5922:26
TAISEI CORP.6,790,4%8,134,9822:26
TAIYO YUDEN CO. LTD10,87-0,1%11,3510,8922:26
TAKARA HLDGS8,430,5%8,828,5122:26
TAKASHIMAYA8,070,3%8,278,0422:26
TAKEDA PHARM.39,30-2,6%45,0635,3322:26
TDK CORP.64,500,0%68,5240,8122:26
TEIJIN LTD19,640,4%20,0919,7722:26
TERUMO CORP.34,95-0,1%36,0335,1522:26
TOBU RAILWAY4,73-0,0%5,004,0708:05
TOHO25,980,8%29,1920,6608:05
TOHO ZINC3,73-0,7%4,211,6508:05
TOKAI CARBON3,07-1,5%3,251,9008:05
TOKIO MARINE38,34-0,6%44,3726,0708:19
TOKUYAMA CORP.3,690,7%3,833,7022:26
TOKYO DOME CORP.9,17-0,7%9,479,3222:26
TOKYO ELEC PWR3,80-0,1%5,022,9922:26
TOKYO ELECTRON LTD91,88-2,2%94,0546,5722:26
TOKYO GAS CO. LTD4,310,2%4,513,3522:26
TOKYO TATEMONO12,50-0,9%12,8812,7522:26
TOKYU7,261,0%7,946,2918:40
TOKYU FUDOSAN HOLDINGS5,60-1,3%6,474,4908:05
TOPPAN PRNTNG9,15-0,2%9,236,9408:05
TORAY IND.7,730,1%8,836,5922:30
TOSHIBA2,29-2,6%3,851,2022:26
TOSOH CORP.6,780,4%6,876,7222:26
TOTO LTD38,070,2%39,2622,3622:26
TOYO SEIKAN17,17-1,8%18,6914,6508:05
TOYOBO1,43-4,5%1,791,0908:05
TOYOTA MOTOR55,48-1,8%58,4340,8022:26
TOYOTA TSUSHO24,560,0%25,4016,0808:05
TREND MICRO INC.34,940,2%38,6028,1522:26
UBE IND. LTD2,182,5%2,181,4122:26
UNITIKA LTD0,67-1,6%0,760,3308:05
WEST JAPAN RWY62,215,3%61,6549,0012:36
YAHOO JAPAN CORP.3,83-0,4%3,923,8922:26
YAMAHA CORP.29,511,4%33,0318,8922:26
YAMAHA MOTOR20,230,3%22,7912,0922:26
YAMATO HLDGS CO.LTD.19,37-0,1%19,8019,5822:26
YASKAWA EL. CORP.15,44-0,8%15,908,6022:26
YOKOGAWA ELEC.14,060,0%14,128,4408:07
YOKOHAMA RUBBER16,810,1%17,5516,9722:26