[중국증시 주간 포인트] 양회 '2025 성장률 목표치', 2월 CPI∙PPI, 수출입 지표, 차이신 PMI 발표
무료
Yahoo Japan : ( 4689:JP )
522.50JPY ▼ -9.40 (-1.77%)
2025-03-14
최근 1년 일별 시세
(2025-03-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-14 | 522.50 | ▼-9.40 | ▼-1.77% |
| 25-03-13 | 531.90 | ▼-0.20 | ▼-0.04% |
| 25-03-12 | 532.10 | ▲16.50 | ▲3.2% |
| 25-03-11 | 515.60 | ▼-12.50 | ▼-2.37% |
| 25-03-10 | 528.10 | ▲9.70 | ▲1.87% |
| 25-03-07 | 518.40 | ▼-2.60 | ▼-0.5% |
| 25-03-06 | 521.00 | ▲5.40 | ▲1.05% |
| 25-03-05 | 515.60 | ▲4.00 | ▲0.78% |
| 25-03-04 | 511.60 | ▼-1.40 | ▼-0.27% |
| 25-03-03 | 513.00 | ▲6.70 | ▲1.32% |
| 25-02-28 | 506.30 | ▲21.50 | ▲4.43% |
| 25-02-27 | 484.80 | ▲10.80 | ▲2.28% |
| 25-02-26 | 474.00 | ▼-4.90 | ▼-1.02% |
| 25-02-25 | 478.90 | ▼-12.70 | ▼-2.58% |
| 25-02-21 | 491.60 | ▲12.90 | ▲2.69% |
| 25-02-20 | 478.70 | ▼-12.40 | ▼-2.52% |
| 25-02-19 | 491.10 | ▲1.50 | ▲0.31% |
| 25-02-18 | 489.60 | ▲2.10 | ▲0.43% |
| 25-02-17 | 487.50 | ▼-6.20 | ▼-1.26% |
| 25-02-14 | 493.70 | ▼-7.90 | ▼-1.57% |
| 25-02-13 | 501.60 | ▲2.40 | ▲0.48% |
| 25-02-12 | 499.20 | ▼-0.20 | ▼-0.04% |
| 25-02-10 | 499.40 | ▲2.50 | ▲0.5% |
| 25-02-07 | 496.90 | ▲21.20 | ▲4.46% |
| 25-02-06 | 475.70 | ▲1.70 | ▲0.36% |
| 25-02-05 | 474.00 | ▲7.10 | ▲1.52% |
| 25-02-04 | 466.90 | ▲4.10 | ▲0.89% |
| 25-02-03 | 462.80 | ▲7.90 | ▲1.74% |
| 25-01-31 | 454.90 | ▼-2.90 | ▼-0.63% |
| 25-01-30 | 457.80 | ▲1.00 | ▲0.22% |
| 25-01-29 | 456.80 | ▲3.10 | ▲0.68% |
| 25-01-28 | 453.70 | ▲5.90 | ▲1.32% |
| 25-01-27 | 447.80 | ▲7.10 | ▲1.61% |
| 25-01-24 | 440.70 | ▲5.00 | ▲1.15% |
| 25-01-23 | 435.70 | ▲4.10 | ▲0.95% |
| 25-01-22 | 431.60 | ▲3.50 | ▲0.82% |
| 25-01-21 | 428.10 | ▲2.40 | ▲0.56% |
| 25-01-20 | 425.70 | ▼-1.30 | ▼-0.3% |
| 25-01-17 | 427.00 | ▲0.60 | ▲0.14% |
| 25-01-16 | 426.40 | ▼-0.80 | ▼-0.19% |
| 25-01-15 | 427.20 | ▲2.10 | ▲0.49% |
| 25-01-14 | 425.10 | ▼-0.20 | ▼-0.05% |
| 25-01-10 | 425.30 | ▲2.10 | ▲0.5% |
| 25-01-09 | 423.20 | ▼-2.50 | ▼-0.59% |
| 25-01-08 | 425.70 | ▲0.40 | ▲0.09% |
| 25-01-07 | 425.30 | ▲12.00 | ▲2.9% |
| 25-01-06 | 413.30 | ▼-6.10 | ▼-1.45% |
| 24-12-30 | 419.40 | ▼-7.80 | ▼-1.83% |
| 24-12-27 | 427.20 | ▲3.30 | ▲0.78% |
| 24-12-26 | 423.90 | ▲0.30 | ▲0.07% |
| 24-12-25 | 423.60 | ▲0.50 | ▲0.12% |
| 24-12-24 | 423.10 | ▲1.10 | ▲0.26% |
| 24-12-23 | 422.00 | ▼-4.20 | ▼-0.99% |
| 24-12-20 | 426.20 | ▼-4.40 | ▼-1.02% |
| 24-12-19 | 430.60 | ▼-7.40 | ▼-1.69% |
| 24-12-18 | 438.00 | ▼-5.00 | ▼-1.13% |
| 24-12-17 | 443.00 | ▲5.00 | ▲1.14% |
| 24-12-16 | 438.00 | ▼-3.10 | ▼-0.7% |
| 24-12-13 | 441.10 | ▲1.60 | ▲0.36% |
| 24-12-12 | 439.50 | ▲1.20 | ▲0.27% |
| 24-12-11 | 438.30 | ▲4.70 | ▲1.08% |
| 24-12-10 | 433.60 | ▼-1.40 | ▼-0.32% |
| 24-12-09 | 435.00 | ▲6.20 | ▲1.45% |
| 24-12-06 | 428.80 | ▲1.30 | ▲0.3% |
| 24-12-05 | 427.50 | ▼-2.10 | ▼-0.49% |
| 24-12-04 | 429.60 | ▲7.20 | ▲1.7% |
| 24-12-03 | 422.40 | ▲4.10 | ▲0.98% |
| 24-12-02 | 418.30 | ▲6.40 | ▲1.55% |
| 24-11-29 | 411.90 | ▼-1.00 | ▼-0.24% |
| 24-11-28 | 412.90 | ▲1.80 | ▲0.44% |
| 24-11-27 | 411.10 | ▼-1.20 | ▼-0.29% |
| 24-11-26 | 412.30 | ▼-2.60 | ▼-0.63% |
| 24-11-25 | 414.90 | ▼-0.10 | ▼-0.02% |
| 24-11-22 | 415.00 | ▼-3.40 | ▼-0.81% |
| 24-11-21 | 418.40 | ▲4.30 | ▲1.04% |
| 24-11-20 | 414.10 | ▲3.60 | ▲0.88% |
| 24-11-19 | 410.50 | ▲4.10 | ▲1.01% |
| 24-11-18 | 406.40 | ▼-1.30 | ▼-0.32% |
| 24-11-15 | 407.70 | ▼-10.90 | ▼-2.6% |
| 24-11-14 | 418.60 | ▲5.60 | ▲1.36% |
| 24-11-13 | 413.00 | -0.00 | -0% |
| 24-11-12 | 413.00 | ▲8.00 | ▲1.98% |
| 24-11-11 | 405.00 | ▼-7.10 | ▼-1.72% |
| 24-11-08 | 412.10 | ▼-5.20 | ▼-1.25% |
| 24-11-07 | 417.30 | ▼-3.80 | ▼-0.9% |
| 24-11-06 | 421.10 | ▼-2.50 | ▼-0.59% |
| 24-11-05 | 423.60 | ▲9.50 | ▲2.29% |
| 24-11-01 | 414.10 | ▼-5.30 | ▼-1.26% |
| 24-10-31 | 419.40 | ▲1.50 | ▲0.36% |
| 24-10-30 | 417.90 | ▲2.20 | ▲0.53% |
| 24-10-29 | 415.70 | ▲0.20 | ▲0.05% |
| 24-10-28 | 415.50 | ▲5.90 | ▲1.44% |
| 24-10-25 | 409.60 | ▼-2.70 | ▼-0.65% |
| 24-10-24 | 412.30 | ▼-6.20 | ▼-1.48% |
| 24-10-23 | 418.50 | ▼-4.20 | ▼-0.99% |
| 24-10-22 | 422.70 | ▼-5.20 | ▼-1.22% |
| 24-10-21 | 427.90 | ▲10.80 | ▲2.59% |
| 24-10-18 | 417.10 | -0.00 | -0% |
| 24-10-17 | 417.10 | ▼-7.60 | ▼-1.79% |
| 24-10-16 | 424.70 | ▼-2.00 | ▼-0.47% |
| 24-10-15 | 426.70 | ▲6.60 | ▲1.57% |
| 24-10-11 | 420.10 | ▼-4.70 | ▼-1.11% |
| 24-10-10 | 424.80 | -0.00 | -0% |
| 24-10-09 | 424.80 | ▲1.30 | ▲0.31% |
| 24-10-08 | 423.50 | ▼-7.40 | ▼-1.72% |
| 24-10-07 | 430.90 | ▼-2.90 | ▼-0.67% |
| 24-10-04 | 433.80 | ▲8.70 | ▲2.05% |
| 24-10-03 | 425.10 | ▲5.50 | ▲1.31% |
| 24-10-02 | 419.60 | ▼-0.80 | ▼-0.19% |
| 24-10-01 | 420.40 | ▲1.10 | ▲0.26% |
| 24-09-30 | 419.30 | ▼-4.20 | ▼-0.99% |
| 24-09-27 | 423.50 | ▲2.70 | ▲0.64% |
| 24-09-26 | 420.80 | ▲11.90 | ▲2.91% |
| 24-09-25 | 408.90 | ▲3.60 | ▲0.89% |
| 24-09-24 | 405.30 | ▼-4.10 | ▼-1% |
| 24-09-20 | 409.40 | ▲6.50 | ▲1.61% |
| 24-09-19 | 402.90 | ▲1.10 | ▲0.27% |
| 24-09-18 | 401.80 | ▼-4.20 | ▼-1.03% |
| 24-09-17 | 406.00 | ▼-6.10 | ▼-1.48% |
| 24-09-13 | 412.10 | ▼-4.10 | ▼-0.99% |
| 24-09-12 | 416.20 | ▲17.50 | ▲4.39% |
| 24-09-11 | 398.70 | ▲0.40 | ▲0.1% |
| 24-09-10 | 398.30 | ▲1.20 | ▲0.3% |
| 24-09-09 | 397.10 | ▲1.80 | ▲0.46% |
| 24-09-06 | 395.30 | ▼-3.80 | ▼-0.95% |
| 24-09-05 | 399.10 | -0.00 | -0% |
| 24-09-04 | 399.10 | ▼-13.70 | ▼-3.32% |
| 24-09-03 | 412.80 | ▲7.10 | ▲1.75% |
| 24-09-02 | 405.70 | ▲6.00 | ▲1.5% |
| 24-08-30 | 399.70 | ▼-1.00 | ▼-0.25% |
| 24-08-29 | 400.70 | ▼-2.50 | ▼-0.62% |
| 24-08-28 | 403.20 | ▼-3.60 | ▼-0.88% |
| 24-08-27 | 406.80 | ▲1.80 | ▲0.44% |
| 24-08-26 | 405.00 | ▲23.20 | ▲6.08% |
| 24-08-23 | 381.80 | ▼-6.20 | ▼-1.6% |
| 24-08-22 | 388.00 | ▲9.30 | ▲2.46% |
| 24-08-21 | 378.70 | ▼-1.80 | ▼-0.47% |
| 24-08-20 | 380.50 | ▲4.70 | ▲1.25% |
| 24-08-19 | 375.80 | ▼-6.90 | ▼-1.8% |
| 24-08-16 | 382.70 | ▲6.50 | ▲1.73% |
| 24-08-15 | 376.20 | ▼-9.10 | ▼-2.36% |
| 24-08-14 | 385.30 | ▲4.10 | ▲1.08% |
| 24-08-13 | 381.20 | ▲2.80 | ▲0.74% |
| 24-08-09 | 378.40 | ▼-2.90 | ▼-0.76% |
| 24-08-08 | 381.30 | ▲6.30 | ▲1.68% |
| 24-08-07 | 375.00 | ▲3.20 | ▲0.86% |
| 24-08-06 | 371.80 | ▲33.00 | ▲9.74% |
| 24-08-05 | 338.80 | ▼-11.80 | ▼-3.37% |
| 24-08-02 | 350.60 | ▼-16.50 | ▼-4.49% |
| 24-08-01 | 367.10 | ▼-5.90 | ▼-1.58% |
| 24-07-31 | 373.00 | ▲6.40 | ▲1.75% |
| 24-07-30 | 366.60 | ▼-3.10 | ▼-0.84% |
| 24-07-29 | 369.70 | ▲5.90 | ▲1.62% |
| 24-07-26 | 363.80 | ▼-4.30 | ▼-1.17% |
| 24-07-25 | 368.10 | ▼-11.90 | ▼-3.13% |
| 24-07-24 | 380.00 | ▼-10.00 | ▼-2.56% |
| 24-07-23 | 390.00 | ▼-0.50 | ▼-0.13% |
| 24-07-22 | 390.50 | ▼-3.10 | ▼-0.79% |
| 24-07-19 | 393.60 | ▼-3.70 | ▼-0.93% |
| 24-07-18 | 397.30 | ▼-7.30 | ▼-1.8% |
| 24-07-17 | 404.60 | ▲1.10 | ▲0.27% |
| 24-07-16 | 403.50 | ▼-7.40 | ▼-1.8% |
| 24-07-12 | 410.90 | ▲6.90 | ▲1.71% |
| 24-07-11 | 404.00 | ▼-0.50 | ▼-0.12% |
| 24-07-10 | 404.50 | ▲3.10 | ▲0.77% |
| 24-07-09 | 401.40 | ▲1.40 | ▲0.35% |
| 24-07-08 | 400.00 | ▲0.50 | ▲0.13% |
| 24-07-05 | 399.50 | ▲12.00 | ▲3.1% |
| 24-07-04 | 387.50 | ▼-0.50 | ▼-0.13% |
| 24-07-03 | 388.00 | ▲5.40 | ▲1.41% |
| 24-07-02 | 382.60 | ▲4.80 | ▲1.27% |
| 24-07-01 | 377.80 | ▼-11.10 | ▼-2.85% |
| 24-06-28 | 388.90 | ▼-1.10 | ▼-0.28% |
| 24-06-27 | 390.00 | ▼-0.10 | ▼-0.03% |
| 24-06-26 | 390.10 | ▼-1.20 | ▼-0.31% |
| 24-06-25 | 391.30 | ▼-0.90 | ▼-0.23% |
| 24-06-24 | 392.20 | ▼-3.00 | ▼-0.76% |
| 24-06-21 | 395.20 | ▼-1.60 | ▼-0.4% |
| 24-06-20 | 396.80 | ▲5.80 | ▲1.48% |
| 24-06-19 | 391.00 | ▼-1.90 | ▼-0.48% |
| 24-06-18 | 392.90 | ▲28.30 | ▲7.76% |
| 24-06-17 | 364.60 | ▼-0.10 | ▼-0.03% |
| 24-06-14 | 364.70 | ▼-1.80 | ▼-0.49% |
| 24-06-13 | 366.50 | ▼-2.20 | ▼-0.6% |
| 24-06-12 | 368.70 | ▼-7.80 | ▼-2.07% |
| 24-06-11 | 376.50 | ▼-1.30 | ▼-0.34% |
| 24-06-10 | 377.80 | ▲0.10 | ▲0.03% |
| 24-06-07 | 377.70 | ▲1.80 | ▲0.48% |
| 24-06-06 | 375.90 | ▼-4.70 | ▼-1.23% |
| 24-06-05 | 380.60 | ▲2.40 | ▲0.63% |
| 24-06-04 | 378.20 | ▲3.20 | ▲0.85% |
| 24-06-03 | 375.00 | ▲2.10 | ▲0.56% |
| 24-05-31 | 372.90 | ▲17.80 | ▲5.01% |
| 24-05-30 | 355.10 | ▼-3.70 | ▼-1.03% |
| 24-05-29 | 358.80 | ▼-14.70 | ▼-3.94% |
| 24-05-28 | 373.50 | ▲2.40 | ▲0.65% |
| 24-05-27 | 371.10 | ▼-9.90 | ▼-2.6% |
| 24-05-24 | 381.00 | ▼-2.00 | ▼-0.52% |
| 24-05-23 | 383.00 | ▼-0.20 | ▼-0.05% |
| 24-05-22 | 383.20 | ▼-4.40 | ▼-1.14% |
| 24-05-21 | 387.60 | ▼-2.80 | ▼-0.72% |
| 24-05-20 | 390.40 | ▼-2.70 | ▼-0.69% |
| 24-05-17 | 393.10 | ▲2.50 | ▲0.64% |
| 24-05-16 | 390.60 | ▲5.60 | ▲1.45% |
| 24-05-15 | 385.00 | ▼-1.00 | ▼-0.26% |
| 24-05-14 | 386.00 | ▲13.00 | ▲3.49% |
| 24-05-13 | 373.00 | ▼-2.00 | ▼-0.53% |
| 24-05-10 | 375.00 | ▲12.40 | ▲3.42% |
| 24-05-09 | 362.60 | ▼-5.00 | ▼-1.36% |
| 24-05-08 | 367.60 | ▼-9.40 | ▼-2.49% |
| 24-05-07 | 377.00 | ▲3.10 | ▲0.83% |
| 24-05-02 | 373.90 | ▼-5.70 | ▼-1.5% |
| 24-05-01 | 379.60 | ▼-3.50 | ▼-0.91% |
| 24-04-30 | 383.10 | ▲4.30 | ▲1.14% |
| 24-04-26 | 378.80 | ▲4.80 | ▲1.28% |
| 24-04-25 | 374.00 | ▼-2.30 | ▼-0.61% |
| 24-04-24 | 376.30 | ▲19.50 | ▲5.47% |
| 24-04-23 | 356.80 | ▲2.40 | ▲0.68% |
| 24-04-22 | 354.40 | ▲6.60 | ▲1.9% |
| 24-04-19 | 347.80 | ▼-0.50 | ▼-0.14% |
| 24-04-18 | 348.30 | ▲9.30 | ▲2.74% |
| 24-04-17 | 339.00 | ▼-19.50 | ▼-5.44% |
| 24-04-16 | 358.50 | ▲1.40 | ▲0.39% |
| 24-04-15 | 357.10 | ▼-5.90 | ▼-1.63% |
| 24-04-12 | 363.00 | ▲0.40 | ▲0.11% |
| 24-04-11 | 362.60 | ▼-4.80 | ▼-1.31% |
| 24-04-10 | 367.40 | ▼-5.90 | ▼-1.58% |
| 24-04-09 | 373.30 | ▼-2.20 | ▼-0.59% |
| 24-04-08 | 375.50 | ▲1.80 | ▲0.48% |
| 24-04-05 | 373.70 | ▼-2.60 | ▼-0.69% |
| 24-04-04 | 376.30 | ▼-2.60 | ▼-0.69% |
| 24-04-03 | 378.90 | ▼-0.10 | ▼-0.03% |
| 24-04-02 | 379.00 | ▼-10.30 | ▼-2.65% |
| 24-04-01 | 389.30 | ▲1.70 | ▲0.44% |
| 24-03-29 | 387.60 | ▲5.10 | ▲1.33% |
| 24-03-28 | 382.50 | ▼-9.50 | ▼-2.42% |
| 24-03-27 | 392.00 | ▲1.00 | ▲0.26% |
| 24-03-26 | 391.00 | ▼-0.30 | ▼-0.08% |
| 24-03-25 | 391.30 | ▼-6.80 | ▼-1.71% |
| 24-03-22 | 398.10 | ▼-0.40 | ▼-0.1% |
| 24-03-21 | 398.50 | ▲2.90 | ▲0.73% |
| 24-03-19 | 395.60 | ▲1.60 | ▲0.41% |
| 24-03-18 | 394.00 | ▼-5.20 | ▼-1.3% |
| 24-03-15 | 399.20 | ▲2.90 | ▲0.73% |