[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Seven & I Holdings : ( 3382:JP )
1,967.00JPY ▲ 32.00 (1.65%)
2025-04-17
최근 1년 일별 시세
(2025-04-17 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-17 | 1,967.00 | ▲32.00 | ▲1.65% |
| 25-04-16 | 1,935.00 | ▼-25.00 | ▼-1.28% |
| 25-04-15 | 1,960.00 | ▼-4.00 | ▼-0.2% |
| 25-04-14 | 1,964.00 | ▼-9.00 | ▼-0.46% |
| 25-04-11 | 1,973.00 | ▼-57.00 | ▼-2.81% |
| 25-04-10 | 2,030.00 | ▲181.50 | ▲9.82% |
| 25-04-09 | 1,848.50 | ▼-87.50 | ▼-4.52% |
| 25-04-08 | 1,936.00 | ▲86.00 | ▲4.65% |
| 25-04-07 | 1,850.00 | ▼-180.00 | ▼-8.87% |
| 25-04-04 | 2,030.00 | ▼-35.50 | ▼-1.72% |
| 25-04-03 | 2,065.50 | ▼-78.50 | ▼-3.66% |
| 25-04-02 | 2,144.00 | ▼-27.00 | ▼-1.24% |
| 25-04-01 | 2,171.00 | ▲8.00 | ▲0.37% |
| 25-03-31 | 2,163.00 | ▼-67.00 | ▼-3% |
| 25-03-28 | 2,230.00 | ▼-13.00 | ▼-0.58% |
| 25-03-27 | 2,243.00 | ▲23.00 | ▲1.04% |
| 25-03-26 | 2,220.00 | ▲4.50 | ▲0.2% |
| 25-03-25 | 2,215.50 | ▼-31.50 | ▼-1.4% |
| 25-03-24 | 2,247.00 | ▲39.50 | ▲1.79% |
| 25-03-21 | 2,207.50 | ▲55.50 | ▲2.58% |
| 25-03-19 | 2,152.00 | ▼-17.00 | ▼-0.78% |
| 25-03-18 | 2,169.00 | ▲11.00 | ▲0.51% |
| 25-03-17 | 2,158.00 | ▼-10.00 | ▼-0.46% |
| 25-03-14 | 2,168.00 | ▼-39.00 | ▼-1.77% |
| 25-03-13 | 2,207.00 | ▲28.50 | ▲1.31% |
| 25-03-12 | 2,178.50 | ▲35.00 | ▲1.63% |
| 25-03-11 | 2,143.50 | ▲23.50 | ▲1.11% |
| 25-03-10 | 2,120.00 | ▲28.00 | ▲1.34% |
| 25-03-07 | 2,092.00 | ▼-28.00 | ▼-1.32% |
| 25-03-06 | 2,120.00 | ▲122.00 | ▲6.11% |
| 25-03-05 | 1,998.00 | ▼-46.00 | ▼-2.25% |
| 25-03-04 | 2,044.00 | ▼-151.00 | ▼-6.88% |
| 25-03-03 | 2,195.00 | ▲51.00 | ▲2.38% |
| 25-02-28 | 2,144.00 | ▲26.00 | ▲1.23% |
| 25-02-27 | 2,118.00 | ▼-280.50 | ▼-11.69% |
| 25-02-26 | 2,398.50 | ▼-1.50 | ▼-0.06% |
| 25-02-25 | 2,400.00 | ▲19.50 | ▲0.82% |
| 25-02-21 | 2,380.50 | ▼-18.00 | ▼-0.75% |
| 25-02-20 | 2,398.50 | ▲8.50 | ▲0.36% |
| 25-02-19 | 2,390.00 | ▼-10.00 | ▼-0.42% |
| 25-02-18 | 2,400.00 | ▼-14.50 | ▼-0.6% |
| 25-02-17 | 2,414.50 | ▼-0.50 | ▼-0.02% |
| 25-02-14 | 2,415.00 | ▼-7.00 | ▼-0.29% |
| 25-02-13 | 2,422.00 | ▲25.50 | ▲1.06% |
| 25-02-12 | 2,396.50 | ▼-3.50 | ▼-0.15% |
| 25-02-10 | 2,400.00 | ▲14.50 | ▲0.61% |
| 25-02-07 | 2,385.50 | ▼-5.50 | ▼-0.23% |
| 25-02-06 | 2,391.00 | ▼-26.50 | ▼-1.1% |
| 25-02-05 | 2,417.50 | ▼-10.00 | ▼-0.41% |
| 25-02-04 | 2,427.50 | ▲7.50 | ▲0.31% |
| 25-02-03 | 2,420.00 | ▼-49.50 | ▼-2% |
| 25-01-31 | 2,469.50 | ▲21.50 | ▲0.88% |
| 25-01-30 | 2,448.00 | ▲8.00 | ▲0.33% |
| 25-01-29 | 2,440.00 | ▼-1.50 | ▼-0.06% |
| 25-01-28 | 2,441.50 | ▲6.50 | ▲0.27% |
| 25-01-27 | 2,435.00 | ▲7.50 | ▲0.31% |
| 25-01-24 | 2,427.50 | ▲5.50 | ▲0.23% |
| 25-01-23 | 2,422.00 | ▼-22.50 | ▼-0.92% |
| 25-01-22 | 2,444.50 | ▲4.50 | ▲0.18% |
| 25-01-21 | 2,440.00 | ▼-11.50 | ▼-0.47% |
| 25-01-20 | 2,451.50 | ▼-11.50 | ▼-0.47% |
| 25-01-17 | 2,463.00 | ▲20.00 | ▲0.82% |
| 25-01-16 | 2,443.00 | ▼-1.00 | ▼-0.04% |
| 25-01-15 | 2,444.00 | ▲22.00 | ▲0.91% |
| 25-01-14 | 2,422.00 | ▼-68.00 | ▼-2.73% |
| 25-01-10 | 2,490.00 | ▲115.50 | ▲4.86% |
| 25-01-09 | 2,374.50 | ▼-22.00 | ▼-0.92% |
| 25-01-08 | 2,396.50 | ▼-44.00 | ▼-1.8% |
| 25-01-07 | 2,440.50 | ▲0.50 | ▲0.02% |
| 25-01-06 | 2,440.00 | ▼-47.00 | ▼-1.89% |
| 24-12-30 | 2,487.00 | ▲13.00 | ▲0.53% |
| 24-12-27 | 2,474.00 | ▲21.50 | ▲0.88% |
| 24-12-26 | 2,452.50 | ▼-11.00 | ▼-0.45% |
| 24-12-25 | 2,463.50 | ▲65.50 | ▲2.73% |
| 24-12-24 | 2,398.00 | ▼-21.50 | ▼-0.89% |
| 24-12-23 | 2,419.50 | ▲3.50 | ▲0.14% |
| 24-12-20 | 2,416.00 | ▼-74.00 | ▼-2.97% |
| 24-12-19 | 2,490.00 | ▼-9.50 | ▼-0.38% |
| 24-12-18 | 2,499.50 | ▼-13.50 | ▼-0.54% |
| 24-12-17 | 2,513.00 | ▲3.00 | ▲0.12% |
| 24-12-16 | 2,510.00 | ▲5.00 | ▲0.2% |
| 24-12-13 | 2,505.00 | ▼-5.50 | ▼-0.22% |
| 24-12-12 | 2,510.50 | ▼-40.00 | ▼-1.57% |
| 24-12-11 | 2,550.50 | ▲5.00 | ▲0.2% |
| 24-12-10 | 2,545.50 | ▼-6.00 | ▼-0.24% |
| 24-12-09 | 2,551.50 | ▼-25.00 | ▼-0.97% |
| 24-12-06 | 2,576.50 | ▼-56.50 | ▼-2.15% |
| 24-12-05 | 2,633.00 | ▲13.00 | ▲0.5% |
| 24-12-04 | 2,620.00 | ▲7.50 | ▲0.29% |
| 24-12-03 | 2,612.50 | ▲6.50 | ▲0.25% |
| 24-12-02 | 2,606.00 | ▲2.00 | ▲0.08% |
| 24-11-29 | 2,604.00 | ▼-17.50 | ▼-0.67% |
| 24-11-28 | 2,621.50 | ▲45.50 | ▲1.77% |
| 24-11-27 | 2,576.00 | ▲23.00 | ▲0.9% |
| 24-11-26 | 2,553.00 | ▲5.00 | ▲0.2% |
| 24-11-25 | 2,548.00 | ▼-8.50 | ▼-0.33% |
| 24-11-22 | 2,556.50 | ▲0.50 | ▲0.02% |
| 24-11-21 | 2,556.00 | ▼-41.00 | ▼-1.58% |
| 24-11-20 | 2,597.00 | ▲159.00 | ▲6.52% |
| 24-11-19 | 2,438.00 | ▼-2.00 | ▼-0.08% |
| 24-11-18 | 2,440.00 | ▼-5.50 | ▼-0.22% |
| 24-11-15 | 2,445.50 | ▲32.50 | ▲1.35% |
| 24-11-14 | 2,413.00 | ▼-77.00 | ▼-3.09% |
| 24-11-13 | 2,490.00 | ▲262.50 | ▲11.78% |
| 24-11-12 | 2,227.50 | ▲16.50 | ▲0.75% |
| 24-11-11 | 2,211.00 | ▼-7.50 | ▼-0.34% |
| 24-11-08 | 2,218.50 | ▼-13.00 | ▼-0.58% |
| 24-11-07 | 2,231.50 | ▲26.50 | ▲1.2% |
| 24-11-06 | 2,205.00 | -0.00 | -0% |
| 24-11-05 | 2,205.00 | ▲45.50 | ▲2.11% |
| 24-11-01 | 2,159.50 | ▼-39.50 | ▼-1.8% |
| 24-10-31 | 2,199.00 | ▼-29.50 | ▼-1.32% |
| 24-10-30 | 2,228.50 | ▼-17.00 | ▼-0.76% |
| 24-10-29 | 2,245.50 | ▼-33.50 | ▼-1.47% |
| 24-10-28 | 2,279.00 | ▲15.00 | ▲0.66% |
| 24-10-25 | 2,264.00 | ▼-2.00 | ▼-0.09% |
| 24-10-24 | 2,266.00 | ▲64.50 | ▲2.93% |
| 24-10-23 | 2,201.50 | ▼-18.50 | ▼-0.83% |
| 24-10-22 | 2,220.00 | ▼-17.50 | ▼-0.78% |
| 24-10-21 | 2,237.50 | ▲25.50 | ▲1.15% |
| 24-10-18 | 2,212.00 | ▼-3.00 | ▼-0.14% |
| 24-10-17 | 2,215.00 | ▼-9.50 | ▼-0.43% |
| 24-10-16 | 2,224.50 | ▼-63.00 | ▼-2.75% |
| 24-10-15 | 2,287.50 | ▼-4.50 | ▼-0.2% |
| 24-10-11 | 2,292.00 | ▼-33.00 | ▼-1.42% |
| 24-10-10 | 2,325.00 | ▼-10.00 | ▼-0.43% |
| 24-10-09 | 2,335.00 | ▲105.00 | ▲4.71% |
| 24-10-08 | 2,230.00 | ▲8.00 | ▲0.36% |
| 24-10-07 | 2,222.00 | ▲27.50 | ▲1.25% |
| 24-10-04 | 2,194.50 | ▲65.50 | ▲3.08% |
| 24-10-03 | 2,129.00 | ▼-26.50 | ▼-1.23% |
| 24-10-02 | 2,155.50 | ▼-6.00 | ▼-0.28% |
| 24-10-01 | 2,161.50 | ▲14.50 | ▲0.68% |
| 24-09-30 | 2,147.00 | ▼-70.00 | ▼-3.16% |
| 24-09-27 | 2,217.00 | ▲10.50 | ▲0.48% |
| 24-09-26 | 2,206.50 | ▲43.50 | ▲2.01% |
| 24-09-25 | 2,163.00 | ▲24.00 | ▲1.12% |
| 24-09-24 | 2,139.00 | ▼-12.50 | ▼-0.58% |
| 24-09-20 | 2,151.50 | ▼-6.50 | ▼-0.3% |
| 24-09-19 | 2,158.00 | ▲6.50 | ▲0.3% |
| 24-09-18 | 2,151.50 | ▼-7.00 | ▼-0.32% |
| 24-09-17 | 2,158.50 | ▼-9.50 | ▼-0.44% |
| 24-09-13 | 2,168.00 | ▼-47.00 | ▼-2.12% |
| 24-09-12 | 2,215.00 | ▲95.00 | ▲4.48% |
| 24-09-11 | 2,120.00 | ▼-62.00 | ▼-2.84% |
| 24-09-10 | 2,182.00 | ▼-3.00 | ▼-0.14% |
| 24-09-09 | 2,185.00 | ▲51.50 | ▲2.41% |
| 24-09-06 | 2,133.50 | ▼-31.00 | ▼-1.43% |
| 24-09-05 | 2,164.50 | ▼-24.50 | ▼-1.12% |
| 24-09-04 | 2,189.00 | ▼-20.00 | ▼-0.91% |
| 24-09-03 | 2,209.00 | ▲52.50 | ▲2.43% |
| 24-09-02 | 2,156.50 | ▲58.00 | ▲2.76% |
| 24-08-30 | 2,098.50 | ▼-19.00 | ▼-0.9% |
| 24-08-29 | 2,117.50 | ▲17.50 | ▲0.83% |
| 24-08-28 | 2,100.00 | ▼-22.00 | ▼-1.04% |
| 24-08-27 | 2,122.00 | ▲84.00 | ▲4.12% |
| 24-08-26 | 2,038.00 | ▼-6.50 | ▼-0.32% |
| 24-08-23 | 2,044.50 | ▲29.50 | ▲1.46% |
| 24-08-22 | 2,015.00 | ▼-29.50 | ▼-1.44% |
| 24-08-21 | 2,044.50 | ▲111.50 | ▲5.77% |
| 24-08-20 | 1,933.00 | ▼-228.00 | ▼-10.55% |
| 24-08-19 | 2,161.00 | ▲400.00 | ▲22.71% |
| 24-08-16 | 1,761.00 | ▲3.50 | ▲0.2% |
| 24-08-15 | 1,757.50 | ▲13.00 | ▲0.75% |
| 24-08-14 | 1,744.50 | ▲22.00 | ▲1.28% |
| 24-08-13 | 1,722.50 | ▲50.00 | ▲2.99% |
| 24-08-09 | 1,672.50 | ▼-9.00 | ▼-0.54% |
| 24-08-08 | 1,681.50 | ▼-25.50 | ▼-1.49% |
| 24-08-07 | 1,707.00 | ▲3.50 | ▲0.21% |
| 24-08-06 | 1,703.50 | ▲94.50 | ▲5.87% |
| 24-08-05 | 1,609.00 | ▼-182.00 | ▼-10.16% |
| 24-08-02 | 1,791.00 | ▼-21.00 | ▼-1.16% |
| 24-08-01 | 1,812.00 | ▲1.50 | ▲0.08% |
| 24-07-31 | 1,810.50 | ▲14.50 | ▲0.81% |
| 24-07-30 | 1,796.00 | ▲20.50 | ▲1.15% |
| 24-07-29 | 1,775.50 | ▲45.50 | ▲2.63% |
| 24-07-26 | 1,730.00 | ▼-26.00 | ▼-1.48% |
| 24-07-25 | 1,756.00 | ▼-9.00 | ▼-0.51% |
| 24-07-24 | 1,765.00 | ▼-32.00 | ▼-1.78% |
| 24-07-23 | 1,797.00 | ▼-1.00 | ▼-0.06% |
| 24-07-22 | 1,798.00 | ▼-3.00 | ▼-0.17% |
| 24-07-19 | 1,801.00 | ▼-9.00 | ▼-0.5% |
| 24-07-18 | 1,810.00 | ▲5.00 | ▲0.28% |
| 24-07-17 | 1,805.00 | ▲19.50 | ▲1.09% |
| 24-07-16 | 1,785.50 | ▼-28.50 | ▼-1.57% |
| 24-07-12 | 1,814.00 | ▼-126.00 | ▼-6.49% |
| 24-07-11 | 1,940.00 | ▲5.50 | ▲0.28% |
| 24-07-10 | 1,934.50 | ▼-19.00 | ▼-0.97% |
| 24-07-09 | 1,953.50 | ▼-20.00 | ▼-1.01% |
| 24-07-08 | 1,973.50 | ▼-20.00 | ▼-1% |
| 24-07-05 | 1,993.50 | ▼-1.00 | ▼-0.05% |
| 24-07-04 | 1,994.50 | ▲18.50 | ▲0.94% |
| 24-07-03 | 1,976.00 | ▲2.50 | ▲0.13% |
| 24-07-02 | 1,973.50 | ▲13.50 | ▲0.69% |
| 24-07-01 | 1,960.00 | -0.00 | -0% |
| 24-06-28 | 1,960.00 | -0.00 | -0% |
| 24-06-27 | 1,960.00 | ▼-22.50 | ▼-1.13% |
| 24-06-26 | 1,982.50 | ▲18.00 | ▲0.92% |
| 24-06-25 | 1,964.50 | ▲24.50 | ▲1.26% |
| 24-06-24 | 1,940.00 | ▼-4.00 | ▼-0.21% |
| 24-06-21 | 1,944.00 | ▲4.50 | ▲0.23% |
| 24-06-20 | 1,939.50 | ▲28.00 | ▲1.46% |
| 24-06-19 | 1,911.50 | ▼-41.00 | ▼-2.1% |
| 24-06-18 | 1,952.50 | ▼-45.00 | ▼-2.25% |
| 24-06-17 | 1,997.50 | ▼-7.50 | ▼-0.37% |
| 24-06-14 | 2,005.00 | ▼-21.50 | ▼-1.06% |
| 24-06-13 | 2,026.50 | ▼-8.50 | ▼-0.42% |
| 24-06-12 | 2,035.00 | ▼-16.00 | ▼-0.78% |
| 24-06-11 | 2,051.00 | ▲3.00 | ▲0.15% |
| 24-06-10 | 2,048.00 | ▼-6.00 | ▼-0.29% |
| 24-06-07 | 2,054.00 | ▼-8.50 | ▼-0.41% |
| 24-06-06 | 2,062.50 | ▲3.00 | ▲0.15% |
| 24-06-05 | 2,059.50 | ▲14.00 | ▲0.68% |
| 24-06-04 | 2,045.50 | ▲12.50 | ▲0.61% |
| 24-06-03 | 2,033.00 | ▲5.00 | ▲0.25% |
| 24-05-31 | 2,028.00 | ▼-2.50 | ▼-0.12% |
| 24-05-30 | 2,030.50 | ▲5.50 | ▲0.27% |
| 24-05-29 | 2,025.00 | ▼-2.50 | ▼-0.12% |
| 24-05-28 | 2,027.50 | ▼-8.00 | ▼-0.39% |
| 24-05-27 | 2,035.50 | ▲10.50 | ▲0.52% |
| 24-05-24 | 2,025.00 | ▼-5.00 | ▼-0.25% |
| 24-05-23 | 2,030.00 | -0.00 | -0% |
| 24-05-22 | 2,030.00 | ▼-10.00 | ▼-0.49% |
| 24-05-21 | 2,040.00 | ▲3.00 | ▲0.15% |
| 24-05-20 | 2,037.00 | ▲12.50 | ▲0.62% |
| 24-05-17 | 2,024.50 | ▲1.50 | ▲0.07% |
| 24-05-16 | 2,023.00 | ▲12.00 | ▲0.6% |
| 24-05-15 | 2,011.00 | ▼-13.00 | ▼-0.64% |
| 24-05-14 | 2,024.00 | ▲5.50 | ▲0.27% |
| 24-05-13 | 2,018.50 | ▼-8.00 | ▼-0.39% |
| 24-05-10 | 2,026.50 | ▲12.00 | ▲0.6% |
| 24-05-09 | 2,014.50 | ▲33.50 | ▲1.69% |
| 24-05-08 | 1,981.00 | ▼-23.00 | ▼-1.15% |
| 24-05-07 | 2,004.00 | ▼-23.50 | ▼-1.16% |
| 24-05-02 | 2,027.50 | ▼-20.00 | ▼-0.98% |
| 24-05-01 | 2,047.50 | ▲7.50 | ▲0.37% |
| 24-04-30 | 2,040.00 | ▲0.50 | ▲0.02% |
| 24-04-26 | 2,039.50 | ▼-10.50 | ▼-0.51% |
| 24-04-25 | 2,050.00 | ▲2.00 | ▲0.1% |
| 24-04-24 | 2,048.00 | ▲16.00 | ▲0.79% |
| 24-04-23 | 2,032.00 | ▲1.00 | ▲0.05% |
| 24-04-22 | 2,031.00 | ▲33.00 | ▲1.65% |
| 24-04-19 | 1,998.00 | ▲26.50 | ▲1.34% |
| 24-04-18 | 1,971.50 | ▲20.50 | ▲1.05% |