Nikkei
Nikkei Kursliste
Name Kurs Veränderung W52 Hoch W52 Tief Uhrzeit
ADVANTEST CORP. 17,91 -1,6% 21,79 15,30 22:58
AEON 19,78 1,3% 20,77 12,47 08:04
AGC INC. 33,44 1,9% 37,71 31,37 22:57
AJINOMOTO 14,37 -4,6% 17,52 13,86 23:00
ALPS EL.CO.LTD 22,97 -12,0% 29,17 18,30 22:57
AMADA HOLDINGS CO. LTD. 8,49 1,4% 12,20 7,83 08:04
ANA HOLDINGS INC. 28,83 -7,0% 35,80 27,90 22:59
AOZORA BANK LTD 29,70 2,3% 34,20 28,97 15:33
ASAHI GROUP HOLDINGS LTD. 36,84 -2,6% 46,00 36,64 22:59
ASAHI KASEI 11,69 -4,2% 13,54 8,99 22:58
ASTELLAS PHARMA INC. 14,50 -0,0% 15,42 10,15 22:58
BRIDGESTONE CORP. 32,10 -3,3% 42,46 30,31 22:59
CANON 26,95 -1,3% 33,50 25,90 22:59
CASIO COMPUTER 12,63 6,4% 14,49 10,80 22:48
CENTRAL JAP RWY 176,95 -3,5% 189,99 144,69 22:43
CHIBA BK LTD 5,77 1,2% 7,45 5,11 08:04
CHIYODA CORP. 6,98 14,2% 8,71 5,93 22:54
CHUBU EL. PWR 13,12 5,5% 14,01 9,68 22:53
CHUGAI PHARMACEUT L 54,48 -5,4% 57,11 37,86 22:59
CITIZEN WATCH CO. LTD. 6,35 -1,6% 6,62 5,19 22:54
COMSYS HLDGS CORP. 24,35 -0,2% 25,25 19,61 08:04
CONCORDIA FINL GROUP 4,13 1,5% 5,35 3,77 16:45
CRED. SAISON CO.LTD 13,76 1,2% 17,47 12,24 08:04
CYBERAGENT INC. O.N. 45,98 1,4% 52,81 24,29 22:58
DAINIPPON PRNT 19,78 1,0% 21,00 16,08 08:04
DAI-ICHI LIFE HOLDINGS 15,36 -3,7% 19,04 14,65 22:56
DAIICHI SANKYO CO. LTD 33,94 -3,6% 38,12 18,63 22:59
DAIKIN IND. LTD 105,66 -5,2% 123,41 83,16 22:58
DAIWA HOUSE IND. 24,78 -8,8% 34,31 24,27 22:39
DAIWA SEC. GRP INC. 5,11 -3,1% 6,53 4,82 22:58
DENA CO. LTD. 15,10 -3,6% 21,20 13,76 22:55
DENKI KAGAKU 30,28 0,8% 35,80 26,50 08:04
DENSO CORP. 44,72 11,8% 53,27 39,56 22:59
DENTSU 42,51 1,6% 42,93 33,28 15:33
DOWA 25,50 -1,4% 36,63 24,56 08:04
EAST JAPAN RWY 72,89 -8,4% 87,19 72,89 22:58
EBARA CORP. 29,14 -2,7% 34,75 24,68 22:59
EISAI CO. LTD 81,39 -7,4% 86,18 41,41 23:00
FAMILYMART UNY HLDGS CO. 96,34 -4,7% 113,00 46,64 22:59
FANUC CORP. 155,97 0,7% 248,33 144,58 22:58
FAST RETAILING CO. YN 50 443,29 5,1% 449,79 267,87 22:58
FUJI ELECTRIC CO. LTD. 34,15 403,4% 35,77 25,32 19:53
FUJIFILM HOLDINGS CORP. 37,36 -0,9% 40,50 31,08 22:59
FUJIKURA LTD 4,23 0,0% 4,74 3,75 22:54
FUJITSU 61,13 -2,0% 69,02 46,90 22:55
FUKUOKA FINL GROUP 22,94 2,4% 25,75 19,81 08:04
FURUKAWA ELECTRIC CO.LTD. 29,95 4,6% 55,49 25,29 22:59
GS YUASA CORP. 20,75 -1,7% 23,08 18,60 22:59
HASEKO CORP. 10,92 0,6% 14,10 10,45 08:03
HINO MOTORS LTD 9,75 5,3% 11,49 8,49 23:00
HITACHI CONSTR.MACH. 26,11 3,9% 36,57 24,61 22:49
HITACHI 27,24 1,8% 34,84 26,50 22:59
HITACHI ZOSEN 3,41 1,2% 4,97 3,31 08:04
HONDA MOTOR 24,62 -1,1% 30,60 23,19 22:59
IHI CORP. 33,91 13,6% 34,46 24,34 23:00
INPEX 9,17 0,1% 11,30 8,50 22:07
ISETAN MITSU. 9,44 1,9% 10,83 8,31 17:15
ISUZU MOTORS LTD 12,14 -10,6% 14,90 10,56 22:59
ITOCHU CORP. 16,90 0,1% 17,65 14,08 22:58
J.FRONT RETAILING 11,47 0,6% 16,20 11,40 08:04
JAPAN POST HOLDINGS CO. 10,34 2,8% 10,63 9,09 22:39
JAPAN STEEL WKS LTD 19,93 -20,3% 29,03 18,97 22:59
JAPAN TOBACCO 22,57 0,8% 29,49 21,65 22:58
JFE HOLDINGS INC. 19,72 12,2% 21,20 15,55 22:38
JGC CORP. 17,57 -10,4% 20,98 13,71 22:55
JTEKT CORP. 12,06 0,4% 15,20 11,01 08:04
JXTG HOLDINGS INC. 6,30 -6,3% 6,81 4,25 22:59
KAJIMA CORP. 12,64 3,7% 19,40 11,56 22:38
KANSAI EL. PWR 12,95 14,8% 13,43 9,05 18:51
KAO CORP. 70,62 -0,3% 71,42 51,73 22:59
KAWASAKI HEAVY IND. 24,38 0,1% 33,89 22,38 22:58
KAWASAKI KK 13,74 -14,4% 22,72 13,74 08:04
KDDI CORP. 23,16 -2,2% 25,10 18,57 22:59
KEIO CORP. 46,16 1,9% 48,28 33,79 08:04
KEISEI ELEC RY CO 27,75 0,7% 30,62 23,91 08:04
KIKKOMAN CORP. 52,40 7,7% 52,40 27,68 22:58
KIRIN HOLDINGS CO. LTD. 21,88 -0,8% 24,99 18,43 22:43
KOBE STEEL 7,68 1,5% 9,41 6,29 22:59
KOMATSU LTD 25,17 -2,8% 33,50 23,14 22:59
KONAMI HOLDINGS 33,34 -0,5% 49,70 32,00 22:59
KONICA MINOLTA INC. 8,63 2,5% 9,42 6,76 22:57
KUBOTA CORP. 14,14 -2,8% 17,37 12,89 22:59
KURARAY CO. LTD Y 50 12,51 -6,4% 16,65 11,34 22:59
KYOCERA CORP. 47,88 -1,2% 61,97 43,64 22:59
KYOWA HAKKO KIRIN CO.LTD. 15,74 -2,0% 18,81 14,52 22:57
MARUBENI CORP. 7,68 1,2% 8,17 5,41 22:58
MARUHA NICHIRO CORP. 31,29 1,5% 35,62 22,44 08:04
MARUI GROUP CO. LTD. 19,72 3,3% 21,01 12,21 08:04
MATSUI SECS 9,05 2,1% 9,38 6,65 15:33
MAZDA MOTOR CORP 10,00 -1,9% 12,72 9,54 22:59
MEIJI HOLDINGS CO.LTD 58,86 -1,9% 76,17 54,82 22:59
MINEBEA MITSUMI INC. 14,57 -11,6% 19,42 13,47 22:56
MITSUBISHI CHEM. HLDGS 7,66 -6,2% 9,81 6,94 22:59
MITSUBISHI CORP. 26,47 -3,7% 27,82 19,02 22:58
MITSUBISHI EL. CORP. 12,10 6,2% 16,21 10,73 23:00
MITSUBISHI EST. 14,13 -2,7% 17,00 13,15 12:33
MITSUBISHI HEAVY 34,63 9,5% 34,85 28,48 22:59
MITSUBISHI LOG. 21,06 -0,1% 23,22 16,20 08:03
MITSUBISHI MAT. 25,28 0,2% 35,00 21,74 08:04
MITSUBISHI MOT. 5,53 0,5% 7,02 5,39 23:00
MITSUBISHI UFJFN 5,14 -2,7% 6,62 4,71 22:58
MITSUI + CO. 15,97 -1,4% 16,10 12,22 22:59
MITSUI CHEMICALS 19,75 -13,2% 28,80 19,75 22:59
MITSUI EN & SHIP 15,94 -0,9% 16,44 10,46 08:04
MITSUI FUDOSAN LTD 19,68 2,3% 23,52 18,23 22:59
MITSUI MNG SMELTG 24,62 0,0% 26,40 23,01 22:54
MITSUI OSK LINES 22,44 -9,2% 30,51 19,64 22:58
MIZUHO FINL GROUP 1,48 0,1% 1,64 1,36 22:59
MITSUI SUMIT. 27,29 1,3% 29,14 24,34 17:15
NEC 24,04 4,8% 24,96 21,66 22:43
NGK INSULATORS 13,23 -7,8% 17,40 12,89 22:59
NH FOODS LTD. 32,55 -0,4% 50,58 17,28 22:59
NICHIREI CORP. 23,32 12,0% 24,53 19,02 22:59
NIKON CORP. 15,11 -7,8% 17,84 13,14 22:59
NIPPON EL. GLASS 26,44 2,2% 36,34 22,13 16:45
NIPPON EXPRESS CO. 58,48 2,7% 70,60 50,64 22:54
NIPPON KAYAKU 9,41 -3,0% 14,13 8,85 22:57
NIPPON LIGHT MET. HLDGS 1,81 1,7% 2,64 1,76 08:04
NIPPON PAPER INDS CO.LTD 15,09 -0,3% 17,70 12,88 08:04
NIPPON SHEET GLASS 9,30 1,8% 9,96 6,09 23:00
NIPPON STEEL+SUMITO.METAL 17,03 -7,0% 23,07 15,87 22:37
NIPPON SUISAN 5,76 3,7% 5,76 5,22 22:56
NIPPON TEL. TEL. 40,37 4,3% 44,51 33,31 22:57
NIPPON YUSEN 18,36 11,4% 22,60 15,41 22:58
NISSAN CHEMICAL CORP. 47,09 2,6% 47,66 28,42 22:56
NISSAN MOTOR 7,87 0,9% 9,04 7,61 22:58
NISSHIN SEIFUN 18,21 1,3% 19,17 14,61 08:04
NISSHIN STEEL CO. LTD. 12,50 8,9% 14,91 9,18 22:59
NISSHINBO HOLDINGS INC. 9,48 -2,6% 12,81 8,73 22:59
NITTO DENKO 64,68 4,6% 89,38 58,43 22:39
NOMURA 4,15 4,0% 5,60 3,90 22:48
NSK LTD. 10,59 -4,9% 14,15 8,62 22:58
NTN CORP. 3,30 -8,2% 4,41 3,27 22:59
NTT DATA 11,43 0,9% 12,35 7,95 08:04
NTT DOCOMO 21,84 -3,1% 23,95 19,09 23:00
OBAYASHI CORP. 8,15 -3,1% 11,93 7,81 22:43
ODAKYU RLWY 19,37 2,4% 20,42 15,82 16:45
OJI PAPER 6,09 3,2% 6,41 4,37 08:02
OKI EL. IND. 10,68 -9,6% 12,37 9,32 22:59
OKUMA CORP. 49,26 2,9% 60,00 42,85 22:59
OLYMPUS CORP. 35,36 3,3% 36,10 29,35 22:59
OSAKA GAS CO. LTD 16,35 -4,9% 19,26 15,20 22:59
OTSUKA HOLDINGS CO.LTD. 43,64 1,2% 44,25 33,30 22:54
PAC. MET. CO. LTD 30,99 -1,0% 32,65 21,92 22:54
PANASONIC CORP. 9,69 0,9% 13,56 9,56 22:58
PIONEER CORP. 0,86 -6,8% 1,88 0,82 22:38
RAKUTEN INC. 6,17 2,9% 9,52 5,40 22:59
RECRUIT HOLDINGS CO.LTD 28,65 0,2% 29,27 17,78 23:00
RESONA HOLDINGS INC. 4,60 -4,1% 5,45 4,19 22:57
RICOH CO. LTD 9,01 -1,5% 9,80 7,25 22:59
SAPPORO HOLDINGS 18,34 -18,9% 27,70 16,96 22:39
SCREEN HOLDINGS CO. LTD. 61,68 -6,3% 84,27 46,49 22:57
SECOM 71,17 1,6% 72,75 56,02 08:04
SEIKO EPSON CORP. 15,08 -1,1% 21,87 13,96 22:37
SEKISUI HOUSE 12,90 -2,4% 16,60 12,60 23:00
SEVEN + I HLDGS CO. LTD 36,77 0,5% 39,33 32,07 22:59
SHIMIZU CORP. 8,29 16,0% 10,54 6,90 22:59
SHIN-ETSU CHEM. 70,47 -0,8% 98,00 68,60 23:00
SHINSEI BANK 13,87 4,6% 15,60 12,12 22:55
SHIONOGI + CO. LTD 54,99 -1,9% 58,38 54,47 22:59
SHISEIDO CO. LTD 55,56 -2,2% 72,78 34,14 23:00
SHIZUOKA BK LTD 7,73 2,1% 9,20 6,88 08:04
SHOWA DENKO K.K. 40,89 -6,7% 48,75 11,10 22:59
SHOWA SHELL SEKIYU 18,70 3,4% 19,96 9,48 22:58
SKY PERFECT JSAT HLDG.INC 3,97 1,5% 4,25 3,49 08:04
SOFTBANK 75,57 -1,7% 87,31 56,87 22:58
SOJITZ CORP. 2,92 -4,0% 3,37 2,36 22:59
SOMPO HOLDINGS INC. 36,07 1,9% 38,14 29,63 15:33
SONY 50,49 0,6% 52,59 31,26 22:58
SONY FINANCIAL HLDG INC. 19,68 13,9% 20,10 13,18 22:38
SUBARU CORP. 24,01 -5,1% 30,35 23,57 22:57
SUMCO CORP. 12,48 2,1% 24,54 11,33 22:58
SUMITOMO CHEM. 5,02 0,2% 6,52 4,48 22:55
SUMITOMO CORP. 13,97 -5,2% 15,45 11,91 22:59
SUMITOMO DAINIPPON PHARMA 17,18 -9,3% 21,16 10,80 23:00
SUMITOMO EL.IND. 13,04 -2,9% 14,90 11,76 22:59
SUMITOMO HEAVY 27,03 -3,4% 38,55 27,03 22:59
SUMIT. MET. MNG 29,61 1,7% 41,20 26,62 23:00
SUMIT. MITSUI FG 33,23 -2,6% 39,70 32,19 22:58
SUMITOMO MITSUI TR.HLDGS 32,40 2,1% 37,30 30,48 22:21
SUMITOMO OSAKA CEM. 33,79 774,8% 43,10 33,79 23:00
SUMITOMO RTY DEV. 31,46 8,5% 34,11 26,89 18:54
SUZUKI MOTOR 48,30 -2,6% 60,75 42,26 22:59
T&D 14,56 0,8% 15,20 12,01 15:33
TAIHEIYO CEMENT 24,94 -5,1% 37,41 24,59 22:57
TAISEI CORP. 44,94 1,1% 50,17 37,28 22:55
TAIYO YUDEN CO. LTD 19,85 2,6% 28,72 12,62 22:59
TAKARA HLDGS 13,56 1,3% 13,56 7,79 22:59
TAKASHIMAYA 7,62 -15,5% 18,04 7,23 22:47
TAKEDA PHARM. 34,40 -6,1% 49,95 32,86 22:43
TDK CORP. 84,12 -5,9% 97,38 58,41 22:59
TEIJIN LTD 17,08 8,5% 19,36 14,94 22:49
TERUMO CORP. 51,96 3,9% 54,26 34,59 22:58
TOBU RAILWAY 24,01 1,7% 28,60 23,50 08:04
TOHO 28,05 1,2% 30,18 24,12 08:04
TOHO ZINC 33,26 -0,6% 50,00 27,34 08:04
TOKAI CARBON 15,61 -7,0% 17,76 9,65 22:59
TOKIO MARINE 41,53 1,5% 42,95 34,71 15:33
TOKUYAMA CORP. 21,88 -11,3% 31,57 19,35 22:59
TOKYO DOME CORP. 8,57 0,6% 8,85 6,96 19:18
TOKYO ELEC PWR 4,03 -0,7% 4,62 2,82 23:00
TOKYO ELECTRON LTD 111,48 -2,3% 179,95 106,04 22:58
TOKYO GAS CO. LTD 21,12 3,4% 24,06 18,84 22:59
TOKYO TATEMONO 12,32 1,7% 14,16 9,17 19:20
TOKYU 14,31 2,3% 15,70 12,28 16:45
TOKYU FUDOSAN HOLDINGS 4,92 0,8% 6,60 4,87 08:04
TOPPAN PRNTNG 12,60 -1,0% 17,50 12,26 08:04
TORAY IND. 6,31 -1,0% 9,07 6,05 22:59
TOSOH CORP. 13,00 -2,3% 20,12 11,93 22:54
TOTO LTD 35,74 -3,7% 52,42 34,58 22:38
TOYO SEIKAN GRP HLDGS LTD 0,00 0,0% 18,60 17,39
TOYOBO CO. 16,00 -7,8% 17,35 13,00 22:58
TOYOTA MOTOR CORP. 51,07 2,1% 58,67 50,03 23:00
TOYOTA TSUSHO 31,75 -0,6% 35,80 26,28 08:04
TREND MICRO INC. 49,44 -9,1% 56,85 38,74 22:59
UBE IND. LTD 19,92 -20,1% 27,27 19,92 22:57
UNITIKA LTD 4,79 1,7% 7,48 4,51 08:04
WEST JAPAN RWY 58,40 2,8% 64,76 54,96 22:57
YAHOO JAPAN CORP. 2,83 -12,0% 4,09 2,71 22:57
YAMAHA CORP. 42,40 3,4% 47,19 28,89 22:58
YAMAHA MOTOR 22,25 -3,4% 30,00 20,71 22:58
YAMATO HLDGS CO.LTD. 25,08 1,1% 27,38 15,71 22:58
YASKAWA EL. CORP. 23,25 0,3% 44,93 23,18 22:59
YOKOGAWA ELEC. 17,99 1,2% 19,28 14,46 08:03
YOKOHAMA RUBBER 18,50 0,9% 21,30 16,84 22:52