Nikkei
Nikkei Kursliste
NameKursVeränderungW52 HochW52 TiefUhrzeit
ADVANTEST12,551,0%13,447,1708:01
AEON12,882,7%14,4210,4008:06
AJINOMOTO17,660,3%23,7017,1415:34
ALPS ELECTRIC23,772,5%26,7912,8708:06
AMADA HOLDINGS CO. LTD.10,44-0,3%11,067,4608:06
ALL NIPPON AIR2,532,1%2,682,1808:06
AOZORA BANK LTD3,392,4%3,392,4915:34
ASAHI GLASS6,462,1%6,334,0408:03
ASAHI BREW.28,700,3%32,9525,1208:06
ASAHI KASEI8,763,3%8,654,9711:30
ASTELLAS PHARM.12,34-0,6%16,1410,9515:34
BRIDGESTONE33,682,0%36,9326,9814:24
CANON27,550,2%28,8823,4510:52
CASIO13,232,6%21,4810,4308:06
CENTRAL JAP RWY146,600,8%172,29143,7108:01
CHIBA BK LTD6,061,7%6,503,7908:06
CHIYODA CORP.7,082,5%8,045,4808:06
CHUBU EL. PWR13,815,8%13,5910,6808:06
CHUGAI PHARM24,61-0,2%34,2424,6709:15
CITIZEN6,021,8%6,644,1708:06
COMSYS HLDGS CORP.16,363,0%17,3511,6808:06
CONCORDIA FINL GROUP4,631,7%4,603,3408:15
CRED. SAISON CO.LTD17,762,4%18,6313,7108:06
DAINIPPON PRNT9,041,6%10,597,2008:06
DAI-ICHI LIFE HOLDINGS16,191,6%15,978,9410:30
DAIICHI SANKYO19,261,6%23,1516,5708:01
DAIKIN84,600,0%92,6053,1308:06
DAIWA HOUSE26,181,9%27,0221,1708:06
DAIWA SECS5,982,4%5,984,5415:34
DENA CO. LTD.25,883,8%34,4412,1708:15
DENKI KAGAKU4,354,5%4,172,8509:56
DENSO39,31-3,8%45,5129,3608:06
DENTSU41,420,0%51,9839,3015:34
DOWA7,68-1,3%7,784,3208:06
EAST JAP RLWY77,150,9%87,1070,0008:06
EBARA25,423,0%27,7316,4608:01
EISAI50,70-1,6%61,2546,5808:01
FAMILYMART UNY HLDGS CO.57,732,6%68,9339,0508:06
FANUC163,033,4%175,02118,0011:00
FAST RETAILING328,350,7%352,40212,9912:39
FUJI ELECTRIC4,924,8%4,872,6014:29
FUJI HEAVY INDS38,961,4%39,6526,7208:01
FUJI FILM34,320,5%38,3930,4215:34
FUJIKURA5,221,8%5,503,5808:06
FUJITSU5,74-2,8%5,902,7609:53
FUKUOKA FINL GROUP4,342,6%4,542,6308:06
FURUKAWA1,80-0,3%1,871,0808:06
FURUKAWA ELECTRIC CO.LTD.29,747,3%29,5017,8410:11
GS YUASA3,870,5%4,172,9608:15
HASEKO CORP.9,790,6%10,217,2511:19
HINO MOTORS9,903,0%10,907,9108:15
HITACHI CONSTR.20,481,8%20,3011,5610:26
HITACHI5,121,7%5,383,3515:34
HITACHI ZOSEN4,981,8%5,163,7108:06
HOKUETSU PAP.5,311,7%6,564,7508:06
HONDA MOTOR27,972,0%30,2321,8008:06
IHI2,771,7%2,801,1908:06
INPEX9,560,9%9,616,0208:06
ISETAN MITSU.10,561,3%12,877,7610:30
ISUZU MOTORS11,971,5%11,797,5814:19
ITOCHU13,362,0%13,439,4308:06
J.FRONT RETAILING13,472,5%14,018,8508:06
JAPAN STEEL17,021,3%22,3213,0008:01
JAPAN TOBACCO30,07-3,0%38,8229,4808:04
JFE HOLDINGS15,363,0%14,909,5508:06
JGC CORP.17,084,2%17,0211,7908:06
JTEKT CORP.15,392,5%15,679,1208:06
JX HOLDINGS INC.4,011,4%3,963,1308:15
KAJIMA6,590,4%6,734,6808:06
KANSAI ELEC PWR10,03-0,3%11,267,2808:06
KAO42,211,9%55,1241,3208:01
KAWASAKI HVY3,12-3,4%3,552,2008:06
KAWASAKI KK2,191,5%2,381,3008:06
KDDI23,151,8%29,6420,6908:06
KEIO CORP.7,081,1%8,706,9608:06
KEISEI ELEC RY CO21,080,9%26,3220,4008:06
KIKKOMAN28,002,2%35,0825,4108:06
KIRIN15,352,3%16,2711,2808:06
KOBE STEEL10,013,5%10,476,1709:15
KOMATSU22,712,3%22,8012,3209:33
KONAMI30,872,5%38,6719,4508:06
KONICA MINOLTA9,17-0,8%9,316,3108:06
KUBOTA14,19-0,2%15,2410,1108:06
KURARAY13,76-0,8%13,879,0108:06
KYOCERA44,562,8%45,6634,4115:34
KYOWA HAKKO12,28-0,8%16,5411,7909:15
MARUBENI5,413,2%5,433,7614:47
MARUHA NICHIRO CORP.22,953,0%25,7713,9908:06
MARUI GROUP CO. LTD.13,454,1%15,0510,7108:06
MATSUI SECS7,912,9%8,516,6915:34
MAZDA MOTOR15,601,3%19,2510,7409:15
MEIDENSHA CORP.3,092,4%4,322,5808:06
MEIJI HOLDINGS CO.LTD70,22-0,5%97,1365,2008:04
MINEBEA9,35-0,4%9,615,2908:06
MITSUBISHI CHEM6,265,2%6,233,9209:50
MITSUBISHI21,161,3%21,2912,1909:15
MITSUBISHI ELEC.13,804,2%13,757,4508:01
MITSUBISHI EST.19,112,0%19,4115,3309:15
MITSUBISHI HVY4,665,3%4,532,7709:51
MITSUBISHI LOG.12,762,5%14,1510,3808:01
MITSUBISHI MAT.30,671,4%30,5220,4708:06
MITSUBISHI MOT.4,995,9%8,313,3814:38
MITSUBISHI UFJFN5,922,5%5,933,3815:34
MITSUI & CO13,470,9%13,359,3008:06
MITSUI CHEMICAL4,372,5%4,562,5508:06
MITSUI EN & SHIP1,505,0%1,500,9508:06
MITSUI FUDOSAN22,601,5%24,1617,6508:01
MITSUI MINING2,460,7%2,551,1608:06
MITSUI OSK LINES2,731,7%2,691,4308:01
MITSUMI ELECT.5,46-0,6%5,753,3208:06
MIZUHO FINL1,77-0,8%1,881,2011:42
MITSUI SUMIT.30,282,1%29,8819,7110:30
NEC2,601,7%3,001,9312:55
NGK20,196,7%21,3914,3408:04
NIPPON MEAT24,012,4%24,6016,2308:06
NICHIREI18,400,0%21,3611,4908:06
NIKON14,061,2%14,5011,3108:06
NIPPON EL. GLASS5,15-0,2%5,163,6208:15
NIPPON EXPRESS4,750,6%4,913,5808:06
NIPPON KAYAKU11,201,8%11,188,0208:06
NIPPON LIGHT MET. HLDGS2,102,9%2,111,2408:06
NIPPON PAPER INDS CO.LTD16,811,2%17,4213,7008:06
NIP. SHEET GLASS7,251,3%7,944,9708:06
NIPPON STEEL22,072,8%21,7414,2309:15
NIPPON SUISAN4,111,1%5,493,3008:06
NIPPON TEL. TEL.36,76-0,4%39,7536,2509:12
NIPPON YUSEN1,941,0%2,221,4408:06
NISSAN CHEM.30,630,6%34,1618,2108:06
NISSAN MOTOR8,981,5%9,827,2608:01
NISSHIN SEIFUN13,000,5%15,6012,4108:06
NISSHIN STEEL CO. LTD.12,281,8%12,418,2508:01
NISSHINBO8,892,1%9,957,7408:06
NITTO DENKO68,591,2%68,5640,7108:01
NOMURA5,964,0%5,793,1013:50
NSK11,012,3%10,936,0908:06
NTN4,041,5%4,222,1509:15
NTT DATA44,01-0,1%48,1041,6408:06
NTT DOCOMO20,37-1,8%25,6317,4015:34
OBAYASHI8,941,6%9,727,1509:15
ODAKYU RLWY17,320,8%22,0616,8808:15
OJI PAPER3,943,0%4,013,1508:06
OKI ELECTRIC13,321,1%13,269,5108:06
OKUMA8,610,3%8,615,5915:34
OLYMPUS33,281,0%37,5227,7608:06
OSAKA GAS3,541,8%3,863,0508:06
PACIFIC METALS3,260,9%3,262,0815:34
PANASONIC10,511,7%10,346,2814:02
PIONEER2,04-2,0%2,721,5008:06
RAKUTEN INC.9,341,3%12,377,7008:06
RESONA5,052,8%5,052,9019:24
RICOH8,312,0%9,577,2114:32
SAPPORO22,910,9%27,0217,7908:06
SCREEN HOLDINGS CO. LTD.51,091,0%63,4729,8008:06
SECOM65,860,9%71,3457,0108:06
SEKISUI HOUSE15,082,9%16,3012,4308:06
SEVEN & I35,080,8%42,7533,8708:06
SHIMIZU8,551,6%9,126,3708:06
SHIN-ETSU CHEM.73,344,1%71,9740,3608:00
SHINSEI BANK1,654,3%1,690,9908:01
SHIONOGI39,80-4,7%50,7333,6809:41
SHISEIDO23,10-2,5%26,2516,5411:05
SHIZUOKA BK LTD8,142,6%8,885,7608:06
SHOWA DENKO13,532,6%13,197,9608:06
SHOWA SHELL9,304,4%9,886,5015:39
SKY PERFECT JSAT HLDG.INC4,371,1%5,843,7208:06
SOFTBANK63,205,3%60,9933,0614:47
SOJITZ CORP.2,410,5%2,411,4908:06
SOMPO HOLDINGS INC.32,241,5%32,2420,9115:34
SONY CORP.26,400,1%28,7625,7509:58
SONY FINANCIAL HLDG INC.14,533,0%16,379,3109:15
SUMCO11,652,4%11,654,8115:34
SUMITOMO CHEM4,69-1,7%5,263,4409:15
SUMITOMO11,481,5%11,487,6708:01
DAINIPPON SUM.13,93-3,7%17,598,9008:06
SUMITOMO ELEC.13,160,0%13,499,7615:34
SUMITOMO HVY5,933,0%5,763,2712:25
SUMIT. MET. MNG13,190,4%13,828,0408:15
SUMIT. MITSUI FG37,431,8%37,2022,2708:01
CHUO MITSUI35,832,0%35,1122,1508:06
SUMIT. OSAKA3,522,8%4,353,1808:15
SUMIT. RLT & DEV26,071,5%28,2820,8308:01
SUZUKI MOTOR31,770,7%34,0920,5608:06
T&D12,050,7%12,397,2115:34
TAIHEIYO CEMENT3,001,8%3,011,7115:34
TAISEI6,61-1,0%8,135,0309:18
TAIYO YUDEN10,101,1%14,476,8508:06
TAKARA8,070,5%8,975,7609:15
TAKASHIMAYA7,782,0%8,235,8008:06
TAKEDA PHARM.37,370,0%46,1735,6010:51
TDK65,140,7%66,3441,0108:06
TEIJIN18,710,5%19,0413,0608:15
TERUMO31,11-0,7%41,3026,5208:06
TOBU RAILWAY4,341,2%5,004,0708:06
TOHO26,161,0%29,1920,6608:06
TOHO ZINC4,03-0,2%4,211,6508:06
TOKAI CARBON3,221,4%3,231,9008:06
TOKIO MARINE41,541,5%41,5426,0715:34
TOKUYAMA CORP.3,501,8%4,401,0408:01
TOKYO DOME CORP.9,420,6%9,596,9608:06
TOKYO ELEC PWR4,3818,7%5,803,0011:57
TOKYO ELECTRON LTD80,291,1%88,7747,1408:06
TOKYO GAS4,033,3%4,363,3608:06
TOKYO TATEMONO12,622,7%12,558,0909:15
TOKYU6,781,6%7,946,2908:15
TOKYU FUDOSAN HOLDINGS5,692,4%6,474,4908:06
TOPPAN PRNTNG8,601,9%8,606,9408:06
TORAY7,521,9%8,876,9208:06
TOSHIBA3,750,9%3,801,2510:57
TOSOH7,185,0%6,843,0812:41
TOTO35,621,1%37,9122,7008:06
TOYO SEIKAN17,152,5%18,6914,6508:06
TOYOBO1,423,1%1,791,0908:06
TOYOTA MOTOR57,572,5%58,9041,0814:32
TOYOTA TSUSHO24,452,1%24,0516,0808:06
TREND MICRO32,530,6%40,2928,4808:06
UBE2,165,4%2,051,3912:55
UNITIKA LTD0,680,1%0,760,3308:06
WEST JAPAN RWY54,991,9%63,6049,0008:06
YAHOO JAPAN3,595,5%4,233,1508:01
YAMAHA29,449,6%33,2318,9509:27
YAMAHA MOTOR22,271,5%22,7612,4908:06
YAMATO18,871,4%23,3616,1608:06
YASKAWA EL. CORP.14,69-1,0%15,808,7209:15
YOKOGAWA ELEC.12,971,9%13,768,4408:01
YOKOHAMA RBR17,303,2%17,6410,6408:06