Nikkei
Nikkei Kursliste
Name Kurs Veränderung W52 Hoch W52 Tief Uhrzeit
ADVANTEST CORP. 16,46 3,4% 20,19 13,62 22:58
AEON 14,04 2,4% 14,68 11,80 08:07
AJINOMOTO 15,60 -0,7% 20,33 14,19 22:57
ALPS EL.CO.LTD 21,23 1,2% 29,25 20,40 22:55
AMADA HOLDINGS CO. LTD. 10,64 2,9% 12,20 8,88 08:07
ANA HOLDINGS INC. 33,20 8,0% 35,80 3,19 22:35
AOZORA BANK LTD 33,52 2,4% 34,00 3,11 09:14
ASAHI GLASS 33,78 -10,4% 41,17 30,91 22:59
ASAHI GROUP HOLDINGS LTD. 43,37 6,6% 45,40 33,25 22:35
ASAHI KASEI 10,50 16,7% 11,55 8,21 22:35
ASTELLAS PHARMA INC. 11,41 0,6% 13,15 10,15 22:35
BRIDGESTONE CORP. 37,12 0,5% 42,46 35,50 22:35
CANON 28,95 -1,6% 33,50 27,27 22:59
CASIO COMPUTER 11,87 -4,1% 14,27 10,80 22:57
CENTRAL JAP RWY 147,63 -5,2% 160,50 144,69 22:59
CHIBA BK LTD 6,89 4,4% 7,45 5,43 08:07
CHIYODA CORP. 7,76 5,6% 8,05 6,31 22:55
CHUBU EL. PWR 12,25 1,3% 12,83 9,68 19:18
CHUGAI PHARMACEUT L 38,96 -2,9% 44,96 30,95 22:55
CITIZEN WATCH CO. LTD. 6,35 -1,6% 6,62 5,60 22:54
COMSYS HLDGS CORP. 20,91 2,9% 24,97 16,20 08:07
CONCORDIA FINL GROUP 4,67 2,4% 5,35 3,87 08:15
CRED. SAISON CO.LTD 13,92 4,8% 17,91 12,81 08:07
DAINIPPON PRNT 17,04 3,2% 21,00 16,08 08:07
DAI-ICHI LIFE HOLDINGS 14,94 -6,2% 19,22 13,04 22:56
DAIICHI SANKYO CO. LTD 29,21 0,2% 30,43 17,75 22:59
DAIKIN IND. LTD 91,00 0,8% 104,75 80,12 22:59
DAIWA HOUSE IND. 29,13 14,7% 34,31 25,48 22:31
DAIWA SEC. GRP INC. 5,48 2,7% 6,24 4,56 22:59
DENA CO. LTD. 14,74 -2,8% 21,85 13,76 22:35
DENKI KAGAKU 28,80 3,1% 35,80 21,56 08:07
DENSO CORP. 46,28 -4,2% 53,27 35,66 22:55
DENTSU 37,05 -0,3% 52,99 33,52 09:14
DOWA 30,09 2,2% 40,12 28,39 08:07
EAST JAPAN RWY 83,00 1,1% 90,76 75,00 22:59
EBARA CORP. 28,73 -2,8% 34,75 28,73 22:55
EISAI CO. LTD 47,75 1,2% 53,53 41,41 22:54
FAMILYMART UNY HLDGS CO. 53,50 -13,0% 61,50 41,87 22:51
FANUC CORP. 214,06 3,5% 248,33 160,08 22:35
FAST RETAILING CO. YN 50 322,33 3,2% 381,50 227,45 22:35
FUJI ELECTRIC CO. LTD. 5,95 3,3% 7,15 4,38 22:55
FUJIFILM HOLDINGS CORP. 31,74 0,1% 38,13 30,26 22:59
FUJIKURA 5,77 1,2% 8,65 5,65 08:07
FUJITSU 4,80 -0,8% 6,90 4,70 22:54
FUKUOKA FINL GROUP 4,36 3,1% 5,15 3,47 08:07
FURUKAWA CO. 19,85 2,3% 20,53 1,47 22:57
FURUKAWA ELECTRIC CO.LTD. 39,27 -5,0% 55,49 32,46 22:59
GS YUASA CORP. 4,26 2,0% 4,66 3,74 22:59
HASEKO CORP. 11,48 3,1% 14,10 9,44 09:05
HINO MOTORS LTD 9,82 -0,4% 11,75 9,29 22:56
HITACHI CONSTR.MACH. 32,19 -5,4% 36,57 20,59 22:59
HITACHI 6,15 0,2% 6,97 4,90 22:59
HITACHI ZOSEN 4,20 3,2% 5,41 3,91 08:07
HONDA MOTOR 28,55 3,7% 30,60 23,09 22:59
IHI CORP. 0,00 0,0% 29,30 25,02
INPEX 11,20 25,6% 11,30 7,97 22:57
ISETAN MITSU. 9,31 2,3% 12,01 8,01 10:30
ISUZU MOTORS LTD 13,60 4,8% 14,90 10,63 22:35
ITOCHU CORP. 15,38 3,8% 16,90 12,58 22:55
J.FRONT RETAILING 14,58 1,1% 16,20 10,51 08:07
JAPAN POST HOLDINGS CO. 9,50 -2,6% 12,52 9,32 22:56
JAPAN STEEL WKS LTD 23,82 0,4% 29,03 12,79 22:59
JAPAN TOBACCO 24,05 1,0% 34,11 23,29 22:59
JFE HOLDINGS INC. 21,20 3,5% 21,20 14,20 22:56
JGC CORP. 14,17 -1,8% 18,85 12,84 22:56
JTEKT CORP. 12,76 3,5% 15,98 10,65 08:07
JXTG HOLDINGS INC. 5,02 4,5% 5,90 3,72 22:55
KAJIMA CORP. 7,50 -0,4% 9,70 5,96 22:56
KANSAI EL. PWR 10,50 1,0% 13,19 9,05 22:57
KAO CORP. 58,87 5,1% 59,20 47,08 22:55
KAWASAKI HEAVY IND. 31,03 3,2% 33,89 24,93 22:35
KAWASAKI KK 19,98 1,7% 25,40 19,48 08:07
KDDI CORP. 19,97 0,3% 25,46 18,57 22:55
KEIO CORP. 35,95 2,7% 39,00 33,48 08:07
KEISEI ELEC RY CO 26,58 3,9% 29,02 20,80 08:07
KIKKOMAN CORP. 31,10 -0,9% 35,40 25,80 22:58
KIRIN HOLDINGS CO. LTD. 20,70 5,6% 21,96 15,66 22:59
KOBE STEEL 9,03 0,2% 10,67 6,20 22:35
KOMATSU LTD 28,50 -0,9% 33,50 21,01 22:58
KONAMI HOLDINGS 43,14 3,1% 52,88 37,68 22:55
KONICA MINOLTA INC. 8,37 13,0% 9,28 6,42 22:56
KUBOTA CORP. 16,44 14,0% 17,37 13,19 22:57
KURARAY CO. LTD Y 50 13,77 1,9% 16,65 13,51 22:59
KYOCERA CORP. 47,96 -11,9% 28.052,60 44,18 22:59
KYOWA HAKKO KIRIN CO.LTD. 16,06 0,4% 17,63 13,57 22:59
MARUBENI CORP. 5,69 -8,3% 6,49 5,23 22:59
MARUHA NICHIRO CORP. 24,99 3,1% 29,43 21,74 08:07
MARUI GROUP CO. LTD. 14,96 3,2% 15,70 11,19 08:07
MATSUI SECS 8,12 3,1% 7,84 6,22 09:14
MAZDA MOTOR CORP 11,25 -1,1% 13,98 10,73 22:59
MEIJI HOLDINGS CO.LTD 73,77 1,7% 82,81 59,68 22:56
MINEBEA MITSUMI INC. 18,25 -0,8% 19,42 11,30 22:58
MITSUBISHI CHEM. HLDGS 7,82 -11,5% 9,81 6,24 22:58
MITSUBISHI CORP. 21,77 -5,0% 25,36 17,85 22:58
MITSUBISHI EL. CORP. 13,90 2,0% 16,21 11,99 22:59
MITSUBISHI EST. 14,92 -1,5% 19,02 13,74 22:56
MITSUBISHI HEAVY 32,55 3,6% 40,52 3,38 22:35
MITSUBISHI LOG. 18,83 2,5% 27,39 18,08 09:05
MITSUBISHI MAT. 25,41 2,7% 35,00 24,30 08:07
MITSUBISHI MOT. 6,18 -3,0% 6,97 5,44 22:59
MITSUBISHI UFJFN 5,61 -2,4% 6,83 4,96 22:55
MITSUI + CO. 14,62 -4,0% 15,22 11,97 22:55
MITSUI CHEMICALS 27,57 6,2% 28,80 5,17 22:59
MITSUI EN & SHIP 14,97 3,7% 15,80 10,13 08:07
MITSUI FUDOSAN LTD 18,23 -8,4% 22,17 17,37 22:50
MITSUI MINING 38,99 1,4% 54,34 28,09 08:07
MITSUI OSK LINES 27,10 -3,1% 31,85 2,61 22:56
MIZUHO FINL GROUP 1,62 -1,2% 1,82 1,41 22:50
MITSUI SUMIT. 25,39 1,8% 32,33 24,79 10:30
NEC 23,87 1,1% 24,85 21,58 22:59
NGK INSULATORS 15,92 0,4% 21,59 14,44 23:00
NH FOODS LTD. 18,64 -3,0% 29,66 17,41 22:58
NICHIREI CORP. 19,11 -17,7% 24,30 19,02 22:59
NIKON CORP. 15,52 -8,7% 17,84 13,03 22:58
NIPPON EL. GLASS 25,71 -0,2% 36,34 24,35 08:15
NIPPON EXPRESS CO. 5,34 3,4% 59,36 5,62 22:56
NIPPON KAYAKU 13,00 1,0% 14,13 10,04 22:55
NIPPON LIGHT MET. HLDGS 2,18 3,8% 2,64 1,95 08:07
NIPPON PAPER INDS CO.LTD 15,80 1,2% 18,16 14,44 08:07
NIPPON SHEET GLASS 7,22 3,2% 8,03 6,14 22:56
NIPPON STEEL+SUMITO.METAL 19,22 -0,9% 24,20 18,74 22:59
NIPPON SUISAN 4,01 3,4% 5,49 3,81 08:07
NIPPON TEL. TEL. 37,71 4,8% 44,51 33,31 22:35
NIPPON YUSEN 21,00 5,0% 22,60 1,79 22:58
NISSAN CHEM. 29,32 -13,3% 35,30 28,42 22:59
NISSAN MOTOR 8,60 -0,3% 9,57 8,02 22:30
NISSHIN SEIFUN 15,99 1,7% 17,10 13,42 08:07
NISSHIN STEEL CO. LTD. 14,10 0,0% 14,91 11,09 22:54
NISSHINBO HOLDINGS INC. 0,00 0,0% 12,10 10,46
NITTO DENKO 76,50 -6,0% 89,38 60,18 22:54
NOMURA 4,80 -0,8% 6,33 4,36 22:56
NSK LTD. 11,13 -1,7% 14,35 9,74 22:56
NTN CORP. 4,21 -3,3% 5,00 3,28 22:56
NTT DATA 8,23 0,9% 10,60 8,13 08:07
NTT DOCOMO 20,88 3,3% 23,58 18,92 22:35
OBAYASHI CORP. 10,30 1,3% 11,93 8,47 22:52
ODAKYU RLWY 16,79 1,3% 18,78 15,60 08:15
OJI PAPER 5,27 1,5% 6,00 4,12 08:07
OKI EL. IND. 10,68 -9,6% 14,16 10,51 22:59
OKUMA CORP. 49,57 0,0% 60,00 47,08 22:59
OLYMPUS CORP. 33,14 1,4% 36,62 28,21 22:56
OSAKA GAS CO. LTD 16,30 -3,2% 18,68 3,33 22:56
OTSUKA HOLDINGS CO.LTD. 38,40 7,9% 44,23 32,61 12:59
PAC. MET. CO. LTD 25,20 -2,3% 27,50 23,11 22:57
PANASONIC CORP. 12,43 6,5% 13,56 9,98 22:35
PIONEER CORP. 1,44 -3,2% 2,06 1,44 22:59
RAKUTEN INC. 7,21 2,5% 11,20 6,66 22:35
RECRUIT HOLDINGS CO.LTD 20,20 -1,9% 21,45 14,13 22:58
RESONA HOLDINGS INC. 4,80 -9,4% 5,45 4,01 22:57
RICOH CO. LTD 9,09 5,7% 9,27 7,08 22:35
SAPPORO HOLDINGS 22,63 0,9% 27,70 22,33 22:56
SCREEN HOLDINGS CO. LTD. 62,94 -12,8% 84,27 53,35 22:59
SECOM 58,96 3,2% 68,54 56,02 08:07
SEIKO EPSON CORP. 20,72 -1,8% 22,51 15,08 22:57
SEKISUI HOUSE 14,47 1,3% 16,60 13,46 22:55
SEVEN + I HLDGS CO. LTD 34,22 -7,5% 40,06 32,07 22:56
SHIMIZU CORP. 8,88 0,0% 10,54 7,18 22:55
SHIN-ETSU CHEM. 84,87 0,2% 98,00 72,41 22:59
SHINSEI BANK 12,81 -5,1% 18,14 1,31 22:55
SHIONOGI 42,75 0,6% 50,78 40,24 19:58
SHISEIDO CO. LTD 48,55 -0,5% 48,80 23,45 22:36
SHIZUOKA BK LTD 8,44 3,2% 9,20 6,94 08:07
SHOWA DENKO K.K. 36,29 10,1% 39,85 32,95 22:59
SHOWA SHELL SEKIYU 11,90 13,7% 12,64 8,04 22:53
SKY PERFECT JSAT HLDG.INC 3,64 1,4% 4,22 3,49 08:07
SOFTBANK 67,90 0,4% 80,21 61,00 22:35
SOJITZ CORP. 2,76 9,7% 2,77 2,10 22:52
SOMPO HOLDINGS INC. 31,15 -0,2% 36,09 29,63 09:14
SONY 40,29 -0,5% 42,92 28,68 22:35
SONY FINANCIAL HLDG INC. 14,59 -4,7% 17,56 12,87 22:56
SUBARU CORP. 28,39 7,5% 36,80 25,60 22:59
SUMCO CORP. 21,79 2,0% 24,54 11,79 22:35
SUMITOMO CHEM. 5,83 -8,2% 6,52 4,65 22:57
SUMITOMO CORP. 15,10 -0,7% 15,20 11,20 22:51
SUMITOMO DAINIPPON PHARMA 10,98 7,8% 17,13 10,80 22:59
SUMITOMO EL.IND. 14,30 -2,0% 15,91 11,99 22:57
SUMITOMO HEAVY 33,28 -2,8% 38,55 6,75 22:58
SUMIT. MET. MNG 34,45 -6,8% 41,20 14,00 22:59
SUMIT. MITSUI FG 35,56 -10,2% 39,70 30,66 22:59
SUMITOMO MITSUI TR.HLDGS 32,40 2,1% 35,95 28,47 22:21
SUMITOMO OSAKA CEM. 3,92 -0,8% 4,51 3,48 22:59
SUMITOMO RTY DEV. 29,00 15,2% 32,33 23,83 22:59
SUZUKI MOTOR 45,87 4,5% 50,17 36,47 22:59
T&D 13,81 1,0% 15,58 11,12 09:14
TAIHEIYO CEMENT 36,17 -0,3% 37,41 3,29 22:57
TAISEI CORP. 44,94 1,1% 50,17 8,96 22:55
TAIYO YUDEN CO. LTD 13,34 1,7% 16,01 10,51 22:59
TAKARA HLDGS 9,80 1,8% 10,55 7,56 22:52
TAKASHIMAYA 9,02 9,8% 9,36 7,52 14:08
TAKEDA PHARM. 45,15 -0,1% 49,95 42,72 22:55
TDK CORP. 71,76 3,1% 79,00 53,55 22:55
TEIJIN LTD 19,00 5,5% 19,36 16,02 22:56
TERUMO CORP. 36,52 -11,6% 42,02 31,75 22:59
TOBU RAILWAY 25,33 2,1% 28,60 21,80 08:07
TOHO 26,32 3,1% 31,11 24,20 08:07
TOHO ZINC 46,58 7,8% 54,72 32,42 08:07
TOKAI CARBON 13,91 6,1% 13,77 9,65 22:35
TOKIO MARINE 38,16 1,9% 42,42 32,01 09:14
TOKUYAMA CORP. 22,06 -0,4% 29,47 3,95 22:59
TOKYO DOME CORP. 8,57 0,6% 9,68 7,10 19:18
TOKYO ELEC PWR 3,02 -7,9% 3,78 2,82 22:54
TOKYO ELECTRON LTD 153,66 0,8% 179,95 92,88 22:35
TOKYO GAS CO. LTD 20,49 379,7% 24,82 4,27 22:56
TOKYO TATEMONO 12,32 1,7% 13,77 10,02 19:20
TOKYU 13,03 1,8% 13,90 11,66 08:15
TOKYU FUDOSAN HOLDINGS 6,04 3,1% 6,60 4,69 08:07
TOPPAN PRNTNG 7,01 3,2% 10,03 6,70 08:07
TORAY IND. 8,30 0,6% 9,07 7,27 22:54
TOSOH CORP. 16,19 -1,4% 21,02 14,51 22:55
TOTO LTD 40,65 -8,6% 52,42 30,98 22:59
TOYO SEIKAN 11,67 2,5% 17,16 11,13 08:07
TOYOBO CO. 0,00 0,0% 16,16 14,21
TOYOTA MOTOR 55,55 2,5% 57,45 45,60 22:35
TOYOTA TSUSHO 31,43 6,6% 35,80 24,87 08:01
TREND MICRO INC. 39,13 -6,8% 49,64 37,69 22:59
UBE IND. LTD 25,81 11,2% 26,88 2,44 22:46
UNITIKA LTD 5,43 3,2% 8,79 4,95 08:07
WEST JAPAN RWY 56,48 -11,7% 64,52 56,48 22:59
YAHOO JAPAN CORP. 3,74 1,2% 4,58 3,62 22:59
YAMAHA CORP. 32,82 -1,8% 35,50 23,92 22:58
YAMAHA MOTOR 26,44 5,8% 30,00 20,97 22:35
YAMATO HLDGS CO.LTD. 19,95 9,0% 21,45 15,71 22:59
YASKAWA EL. CORP. 37,82 0,6% 44,93 16,54 22:35
YOKOGAWA ELEC. 16,63 2,7% 17,30 12,68 09:05
YOKOHAMA RUBBER 21,07 17,2% 21,30 15,46 22:57