선호 종목, 경제 이벤트, 팔로우하는 저자들의 글 업데이트를 받으시려면 회원가입을 해주세요.
무료 회원가입 이미 계정이 있으세요? 로그인
종목명 | 현재가 | 고가 | 저가 | 변동 | 변동 % | 거래량 | 시간 | ||
---|---|---|---|---|---|---|---|---|---|
Amvis Holdings | 1,978.0 | 2,014.0 | 1,962.0 | +6.0 | +0.30% | 492.90K | 31/05 | ||
ANA Holdings | 2,992.0 | 3,013.0 | 2,981.5 | +28.0 | +0.94% | 4.18M | 31/05 | ||
Bandai Namco Holdings Inc | 2,862.0 | 2,904.5 | 2,848.5 | -48.0 | -1.65% | 5.50M | 31/05 | ||
BayCurrent Consult | 3,204.0 | 3,242.0 | 3,179.0 | +1.0 | +0.03% | 1.17M | 31/05 | ||
Biprogy | 4,151.0 | 4,151.0 | 4,092.0 | +3.0 | +0.07% | 969.70K | 31/05 | ||
Canon | 4,552.0 | 4,570.0 | 4,500.0 | +55.0 | +1.22% | 8.81M | 31/05 | ||
Capcom Co Ltd | 2,900.0 | 2,905.0 | 2,819.0 | +109.5 | +3.92% | 4.55M | 31/05 | ||
CyberAgent Inc | 945.5 | 949.6 | 934.7 | -4.2 | -0.44% | 6.08M | 31/05 | ||
Daito Trust Construction | 16,600.0 | 16,725.0 | 16,575.0 | +115.0 | +0.70% | 483.30K | 31/05 | ||
Disco Corp | 61,490.0 | 61,700.0 | 59,770.0 | +190.0 | +0.31% | 3.34M | 31/05 | ||
Fujimi Inc | 2,963.0 | 2,983.0 | 2,948.0 | -27.0 | -0.90% | 304.90K | 31/05 | ||
Gmo Internet Inc | 2,476.0 | 2,486.0 | 2,443.5 | +6.0 | +0.24% | 482.70K | 31/05 | ||
GMO Payment Gateway | 6,779.0 | 6,860.0 | 6,624.0 | +7.0 | +0.10% | 899.20K | 31/05 | ||
Goldwin Inc | 8,174.0 | 8,330.0 | 8,122.0 | -12.0 | -0.15% | 197.50K | 31/05 | ||
GungHo Online Entertainment | 2,642.0 | 2,658.5 | 2,599.5 | +22.5 | +0.86% | 376.00K | 31/05 | ||
Hamamatsu Photonics KK | 4,623.0 | 4,623.0 | 4,486.0 | +59.0 | +1.29% | 2.19M | 31/05 | ||
Hankyu Hanshin Holdings Inc | 4,123.0 | 4,164.0 | 4,075.0 | +43.0 | +1.05% | 2.11M | 31/05 | ||
Hikari Tsushin Inc | 25,740.0 | 25,740.0 | 24,650.0 | +1145.0 | +4.66% | 266.60K | 31/05 | ||
Hoya Cor | 19,060.0 | 19,300.0 | 18,830.0 | +390.0 | +2.09% | 1.89M | 31/05 | ||
Idemitsu Kosan Co Ltd | 1,073.0 | 1,073.0 | 1,033.5 | +43.5 | +4.23% | 9.66M | 31/05 | ||
Info Services Intl Dentsu | 5,140.0 | 5,180.0 | 5,090.0 | +30.0 | +0.59% | 110.60K | 31/05 | ||
Internet Initiative Japan Inc | 2,214.5 | 2,222.0 | 2,156.5 | +54.0 | +2.50% | 912.10K | 31/05 | ||
Japan Airlines Co | 2,647.5 | 2,662.0 | 2,616.0 | +40.0 | +1.53% | 6.09M | 31/05 | ||
Japan Exchange Group | 3,686.0 | 3,711.0 | 3,606.0 | +103.0 | +2.87% | 3.68M | 31/05 | ||
Japan Material | 1,944.0 | 1,966.0 | 1,896.0 | +43.0 | +2.26% | 364.90K | 31/05 | ||
Japan Tobacco | 4,452.0 | 4,453.0 | 4,416.0 | +39.0 | +0.88% | 5.46M | 31/05 | ||
Justsystems Corp | 2,770.0 | 2,821.0 | 2,717.0 | +64.0 | +2.37% | 298.60K | 31/05 | ||
KakakuCom Inc | 1,900.5 | 1,904.5 | 1,874.0 | +21.5 | +1.14% | 1.15M | 31/05 | ||
Katitas | 1,593.0 | 1,603.0 | 1,580.0 | +12.0 | +0.76% | 619.70K | 31/05 | ||
KDDI | 4,337.0 | 4,386.0 | 4,303.0 | +36.0 | +0.84% | 10.59M | 31/05 | ||
Keyence | 70,690.0 | 70,940.0 | 69,370.0 | +790.0 | +1.13% | 769.60K | 31/05 | ||
Kobe Bussan Co Ltd | 3,481.0 | 3,488.0 | 3,436.0 | +34.0 | +0.99% | 909.20K | 31/05 | ||
Kyowa Kirin | 2,655.5 | 2,655.5 | 2,597.5 | +74.0 | +2.87% | 4.29M | 31/05 | ||
Lasertec Corp | 40,490.0 | 40,700.0 | 39,870.0 | -290.0 | -0.71% | 5.50M | 31/05 | ||
M3 Inc | 1,524.0 | 1,525.0 | 1,497.5 | +24.0 | +1.60% | 4.68M | 31/05 | ||
Macnica Fuji Electronics | 6,430.0 | 6,439.0 | 6,341.0 | +73.0 | +1.15% | 292.70K | 31/05 | ||
Makita | 4,633.0 | 4,681.0 | 4,574.0 | +17.0 | +0.37% | 1.34M | 31/05 | ||
MatsukiyoCocokara | 2,218.0 | 2,218.0 | 2,167.0 | +50.5 | +2.33% | 3.27M | 31/05 | ||
Meitec Corp | 3,123.0 | 3,141.0 | 3,078.0 | +42.0 | +1.36% | 632.30K | 31/05 | ||
Minebea Mitsumi | 3,288.0 | 3,313.0 | 3,212.0 | +65.0 | +2.02% | 3.01M | 31/05 | ||
Mitsubishi Electric | 2,730.0 | 2,750.0 | 2,570.0 | +120.0 | +4.60% | 18.63M | 31/05 | ||
Mitsui High tec Inc | 7,031.0 | 7,073.0 | 6,973.0 | +75.0 | +1.08% | 148.80K | 31/05 | ||
MonotaRO | 1,658.0 | 1,662.5 | 1,626.0 | +42.0 | +2.60% | 3.98M | 31/05 | ||
Murata Mfg Co | 2,966.5 | 2,980.5 | 2,931.5 | +49.5 | +1.70% | 11.25M | 31/05 | ||
Net One Systems | 2,981.0 | 2,981.0 | 2,919.0 | +60.0 | +2.05% | 587.30K | 31/05 | ||
Nidec Corp | 7,843.0 | 7,897.0 | 7,701.0 | -2.0 | -0.03% | 4.86M | 31/05 | ||
Nihon M&A Center | 727.6 | 727.7 | 716.6 | +7.8 | +1.08% | 3.93M | 31/05 | ||
Nippon Gas Co Ltd | 2,389.5 | 2,394.5 | 2,367.0 | +25.0 | +1.06% | 406.90K | 31/05 | ||
Nippon Paint Holdings Co Ltd | 1,057.0 | 1,079.5 | 1,045.0 | +13.0 | +1.25% | 4.78M | 31/05 | ||
Nissin Foods Holdings Co Ltd | 3,958.0 | 3,974.0 | 3,872.0 | +50.0 | +1.28% | 2.13M | 31/05 | ||
Nitori Holdings Co Ltd | 17,370.0 | 17,420.0 | 17,055.0 | +310.0 | +1.82% | 760.00K | 31/05 | ||
Noevir Holdings | 5,430.0 | 5,460.0 | 5,400.0 | +20.0 | +0.37% | 37.00K | 31/05 | ||
Nomura Research | 4,204.0 | 4,204.0 | 4,125.0 | +54.0 | +1.30% | 3.42M | 31/05 | ||
NSD Co Ltd | 2,946.0 | 2,946.0 | 2,811.0 | +137.0 | +4.88% | 880.40K | 31/05 | ||
NTT 데이터 | 2,408.5 | 2,423.0 | 2,347.5 | +50.5 | +2.14% | 5.44M | 31/05 | ||
Obic Co Ltd | 20,365.0 | 20,385.0 | 19,990.0 | +65.0 | +0.32% | 644.60K | 31/05 | ||
Omron Cor | 5,138.0 | 5,293.0 | 5,111.0 | -96.0 | -1.83% | 3.23M | 31/05 | ||
Ono Pharmaceutical Ltd | 2,275.0 | 2,275.0 | 2,215.5 | +75.0 | +3.41% | 9.82M | 31/05 | ||
Open House Co Ltd | 4,530.0 | 4,536.0 | 4,447.0 | +135.0 | +3.07% | 514.00K | 31/05 | ||
Oriental Land Co Ltd | 4,387.0 | 4,390.0 | 4,315.0 | +50.0 | +1.15% | 6.51M | 31/05 | ||
Otsuka Holdings Ltd | 6,474.0 | 6,474.0 | 6,190.0 | +218.0 | +3.48% | 3.03M | 31/05 | ||
Pan Pacific Intl | 4,037.0 | 4,097.0 | 3,993.0 | +48.0 | +1.20% | 3.84M | 31/05 | ||
PeptiDream | 1,969.0 | 1,998.0 | 1,942.5 | +0.5 | +0.03% | 768.80K | 31/05 | ||
Recruit Holdings | 7,948.0 | 8,025.0 | 7,633.0 | +257.0 | +3.34% | 13.20M | 31/05 | ||
Relo Holdings Inc | 1,585.0 | 1,597.5 | 1,550.0 | +46.5 | +3.02% | 1.01M | 31/05 | ||
Renesas Electronics Corp | 2,936.0 | 2,985.0 | 2,908.5 | +24.5 | +0.84% | 18.69M | 31/05 | ||
Rohm Ltd | 2,028.0 | 2,044.0 | 1,998.5 | +24.0 | +1.20% | 6.74M | 31/05 | ||
Sanrio Co Ltd | 2,423.5 | 2,424.0 | 2,365.0 | +63.5 | +2.69% | 1.39M | 31/05 | ||
Sega Sammy Holdings | 2,211.5 | 2,223.0 | 2,165.0 | +45.0 | +2.08% | 1.28M | 31/05 | ||
SG Holdings | 1,588.0 | 1,611.0 | 1,569.5 | +25.5 | +1.63% | 6.16M | 31/05 | ||
Shift | 15,150.0 | 15,235.0 | 14,865.0 | -30.0 | -0.20% | 540.30K | 31/05 | ||
Shimadzu Corp | 4,068.0 | 4,121.0 | 3,969.0 | +11.0 | +0.27% | 3.42M | 31/05 | ||
Shimano Inc | 25,690.0 | 25,990.0 | 25,435.0 | +15.0 | +0.06% | 523.00K | 31/05 | ||
Shinko Electric Ind Co Ltd | 5,595.0 | 5,599.0 | 5,575.0 | -7.0 | -0.12% | 557.00K | 31/05 | ||
SMC Corp | 78,810.0 | 79,220.0 | 77,760.0 | +1010.0 | +1.30% | 390.10K | 31/05 | ||
SMS Co Ltd | 1,941.0 | 1,945.0 | 1,881.0 | +29.0 | +1.52% | 916.00K | 31/05 | ||
Socionext | 4,578.00 | 4,587.00 | 4,348.00 | +153.00 | +3.46% | 26.77M | 31/05 | ||
SoftBank Corp | 1,887.5 | 1,895.0 | 1,875.5 | +16.5 | +0.88% | 16.48M | 31/05 | ||
Sony | 12,895.0 | 12,940.0 | 12,770.0 | +245.0 | +1.94% | 5.78M | 31/05 | ||
Square Enix Holdings Co Ltd | 4,709.0 | 4,722.0 | 4,480.0 | +164.0 | +3.61% | 7.82M | 31/05 | ||
Sumitomo Forestry | 5,426.0 | 5,443.0 | 5,297.0 | +129.0 | +2.44% | 1.19M | 31/05 | ||
Suntory Beverage Food | 5,751.0 | 5,771.0 | 5,671.0 | +24.0 | +0.42% | 1.73M | 31/05 | ||
Sysmex Cor | 2,679.5 | 2,699.0 | 2,631.0 | +86.0 | +3.32% | 3.78M | 31/05 | ||
Taiyo Nippon Sanso Corp | 4,635.0 | 4,642.0 | 4,523.0 | +119.0 | +2.64% | 728.60K | 31/05 | ||
Takara Bio | 1,023.0 | 1,031.0 | 1,006.0 | +20.0 | +1.99% | 386.30K | 31/05 | ||
TDK | 7,851.0 | 7,851.0 | 7,599.0 | +220.0 | +2.88% | 3.38M | 31/05 | ||
TechnoPro Holdings | 2,612.0 | 2,616.0 | 2,572.0 | +17.5 | +0.67% | 477.00K | 31/05 | ||
TIS | 2,869.5 | 2,874.5 | 2,816.5 | +16.0 | +0.56% | 2.32M | 31/05 | ||
Tokyo Steel Mfg Co Ltd | 1,566.0 | 1,566.0 | 1,540.0 | +28.0 | +1.82% | 828.70K | 31/05 | ||
Unicharm Co | 5,051.0 | 5,057.0 | 4,967.0 | +103.0 | +2.08% | 2.45M | 31/05 | ||
Yakult Honsha Co Ltd | 2,861.0 | 2,874.0 | 2,843.5 | +21.5 | +0.76% | 2.20M | 31/05 | ||
Yamaha Motor Co Ltd | 1,532.5 | 1,534.0 | 1,511.5 | +22.0 | +1.46% | 6.39M | 31/05 | ||
ZOZO | 3,678.0 | 3,703.0 | 3,628.0 | +88.0 | +2.45% | 2.53M | 31/05 | ||
가오 | 6,888.0 | 6,967.0 | 6,880.0 | +42.0 | +0.61% | 3.85M | 31/05 | ||
가와사키 기선 | 2,331.5 | 2,364.0 | 2,283.0 | -6.0 | -0.26% | 16.38M | 31/05 | ||
고마츠 제작소 | 4,597.0 | 4,616.0 | 4,500.0 | +102.0 | +2.27% | 5.36M | 31/05 | ||
구보타 | 2,221.0 | 2,239.0 | 2,202.5 | +23.5 | +1.07% | 10.01M | 31/05 | ||
기린 홀딩스 | 2,175.0 | 2,189.0 | 2,168.5 | +9.5 | +0.44% | 5.97M | 31/05 | ||
기코망 | 1,819.0 | 1,820.0 | 1,775.0 | +40.5 | +2.28% | 6.44M | 31/05 | ||
넥슨 | 2,691.5 | 2,729.5 | 2,613.0 | +82.0 | +3.14% | 5.38M | 31/05 | ||
닌텐도 | 8,555.0 | 8,631.0 | 8,448.0 | +197.0 | +2.36% | 10.95M | 31/05 | ||
닛산 화학공업 | 4,359.0 | 4,408.0 | 4,334.0 | +50.0 | +1.16% | 1.62M | 31/05 | ||
닛토전공 | 11,995.0 | 12,040.0 | 11,870.0 | +75.0 | +0.63% | 1.28M | 31/05 | ||
다이니폰 스크린 | 15,005.0 | 15,015.0 | 14,590.0 | +80.0 | +0.54% | 2.19M | 31/05 | ||
다이와하우스 공업 | 4,175.0 | 4,175.0 | 4,073.0 | +119.0 | +2.93% | 8.12M | 31/05 | ||
다이이찌산쿄 | 5,578.0 | 5,583.0 | 5,408.0 | +179.0 | +3.32% | 10.02M | 31/05 | ||
다이킨 공업 | 22,945.0 | 22,945.0 | 22,570.0 | +305.0 | +1.35% | 2.45M | 31/05 | ||
다케다약품공업 | 4,173.0 | 4,173.0 | 4,090.0 | +77.0 | +1.88% | 8.89M | 31/05 | ||
데루모 | 2,670.0 | 2,685.0 | 2,644.5 | +50.0 | +1.91% | 7.80M | 31/05 | ||
덴소 | 2,543.0 | 2,564.5 | 2,513.0 | +22.5 | +0.89% | 10.27M | 31/05 | ||
덴츠 | 4,158.0 | 4,174.0 | 4,092.0 | +67.0 | +1.64% | 1.46M | 31/05 | ||
도쿄일렉트론 | 33,630.0 | 34,090.0 | 33,230.0 | -870.0 | -2.52% | 5.36M | 31/05 | ||
도큐 | 1,835.0 | 1,870.0 | 1,819.0 | +22.0 | +1.21% | 11.23M | 31/05 | ||
도호 | 4,963.0 | 4,983.0 | 4,904.0 | +80.0 | +1.64% | 672.30K | 31/05 | ||
동경해상 홀딩스 | 5,429.0 | 5,454.0 | 5,315.0 | +99.0 | +1.86% | 17.86M | 31/05 | ||
동일본여객철도 | 2,729.5 | 2,787.0 | 2,729.5 | -26.0 | -0.94% | 15.36M | 31/05 | ||
마루베니 | 3,060.0 | 3,075.0 | 3,020.0 | +21.0 | +0.69% | 12.26M | 31/05 | ||
미쓰비시 자동차 | 437.1 | 437.2 | 430.9 | +7.5 | +1.75% | 8.43M | 31/05 | ||
미쓰비시 중공업 | 1,368.0 | 1,368.0 | 1,328.0 | +39.0 | +2.93% | 38.65M | 31/05 | ||
미쓰이 | 7,970.0 | 8,022.0 | 7,903.0 | +77.0 | +0.98% | 6.31M | 31/05 | ||
미쓰이 상선 | 5,184.0 | 5,195.0 | 5,085.0 | +79.0 | +1.55% | 5.40M | 31/05 | ||
브리지스톤 | 6,840.0 | 6,861.0 | 6,786.0 | +52.0 | +0.77% | 5.08M | 31/05 | ||
서일본철도 | 3,138.0 | 3,164.0 | 3,122.0 | +25.0 | +0.80% | 4.79M | 31/05 | ||
세븐&아이 홀딩스 | 2,028.0 | 2,047.5 | 2,018.5 | -2.5 | -0.12% | 11.71M | 31/05 | ||
세콤 | 9,772.0 | 9,772.0 | 9,609.0 | +64.0 | +0.66% | 1.35M | 31/05 | ||
세키스이 하우스 | 3,532.0 | 3,569.0 | 3,503.0 | +33.0 | +0.94% | 6.45M | 31/05 | ||
스즈키자동차 | 1,863.5 | 1,882.0 | 1,847.0 | +13.5 | +0.73% | 6.95M | 31/05 | ||
시세이도 | 4,971.0 | 5,025.0 | 4,951.0 | -16.0 | -0.32% | 4.12M | 31/05 | ||
시오노기제약 | 7,040.0 | 7,134.0 | 7,022.0 | +64.0 | +0.92% | 4.63M | 31/05 | ||
신에쓰화학공업 | 5,855.0 | 5,863.0 | 5,751.0 | +121.0 | +2.11% | 11.94M | 31/05 | ||
아드반테스트 | 5,313.0 | 5,350.0 | 5,207.0 | -6.0 | -0.11% | 15.98M | 31/05 | ||
아사히 그룹 홀딩스 | 5,741.0 | 5,753.0 | 5,675.0 | +18.0 | +0.31% | 2.00M | 31/05 | ||
아스텔라스 제약 | 1,548.5 | 1,554.0 | 1,531.0 | +28.5 | +1.88% | 19.86M | 31/05 | ||
아지노모토 | 5,605.0 | 5,650.0 | 5,544.0 | +5.0 | +0.09% | 4.37M | 31/05 | ||
야마하 | 3,569.0 | 3,634.0 | 3,504.0 | +44.0 | +1.25% | 13.28M | 31/05 | ||
야스카와전기 | 5,987.0 | 6,047.0 | 5,920.0 | +45.0 | +0.76% | 5.16M | 31/05 | ||
에자이 | 6,753.0 | 6,762.0 | 6,656.0 | +178.0 | +2.71% | 1.97M | 31/05 | ||
올림푸스 | 2,473.5 | 2,478.0 | 2,435.0 | +30.0 | +1.23% | 7.37M | 31/05 | ||
이온 | 3,387.0 | 3,387.0 | 3,333.0 | +57.0 | +1.71% | 5.07M | 31/05 | ||
이토추상사 | 7,410.0 | 7,443.0 | 7,215.0 | +251.0 | +3.51% | 6.43M | 31/05 | ||
일본유선 | 4,985.0 | 5,065.0 | 4,951.0 | -26.0 | -0.52% | 8.88M | 31/05 | ||
일본전신전화 | 154.3 | 154.7 | 152.0 | +2.1 | +1.38% | 301.19M | 31/05 | ||
쥬가이 제약 | 4,781.0 | 4,816.0 | 4,693.0 | +89.0 | +1.90% | 6.30M | 31/05 | ||
코나미 | 10,965.0 | 11,100.0 | 10,820.0 | +55.0 | +0.50% | 1.13M | 31/05 | ||
패스트 리테일링 | 40,210.0 | 40,260.0 | 39,620.0 | +630.0 | +1.59% | 1.56M | 31/05 | ||
화낙 | 4,399.0 | 4,458.0 | 4,390.0 | -43.0 | -0.97% | 6.18M | 31/05 | ||
후지쯔 | 2,268.5 | 2,286.0 | 2,257.0 | +17.0 | +0.76% | 8.87M | 31/05 | ||
후지필름 | 3,579.0 | 3,595.0 | 3,546.0 | +31.0 | +0.87% | 5.95M | 31/05 | ||
히타치 | 16,145.0 | 16,145.0 | 15,690.0 | +445.0 | +2.83% | 5.78M | 31/05 |
%USER_NAME%(을)를 정말로 차단하시겠습니까?
그렇게 하면, 귀하와 %USER_NAME%(은)는 서로의 Investing.com 게시물을 볼 수 없습니다.
%USER_NAME%(은)는 차단 명단에 추가되었습니다.
방금 이 사람을 차단해제하였으므로 48시간 이후에 차단을 재개할 수 있습니다.
나는 이 의견이 다음과 같다고 생각합니다:
감사합니다!
귀하의 보고는 검토를 위해 조정자에게 보내졌습니다.