[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Hitachi : ( 6501:JP )
3,260.00JPY ▼ -36.00 (-1.09%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 3,260.00 | ▼-36.00 | ▼-1.09% |
| 25-04-15 | 3,296.00 | ▲79.00 | ▲2.46% |
| 25-04-14 | 3,217.00 | ▲24.00 | ▲0.75% |
| 25-04-11 | 3,193.00 | ▼-55.00 | ▼-1.69% |
| 25-04-10 | 3,248.00 | ▲409.50 | ▲14.43% |
| 25-04-09 | 2,838.50 | ▼-233.50 | ▼-7.6% |
| 25-04-08 | 3,072.00 | ▲378.50 | ▲14.05% |
| 25-04-07 | 2,693.50 | ▼-360.50 | ▼-11.8% |
| 25-04-04 | 3,054.00 | ▼-189.00 | ▼-5.83% |
| 25-04-03 | 3,243.00 | ▼-224.00 | ▼-6.46% |
| 25-04-02 | 3,467.00 | ▲29.00 | ▲0.84% |
| 25-04-01 | 3,438.00 | ▼-20.00 | ▼-0.58% |
| 25-03-31 | 3,458.00 | ▼-226.00 | ▼-6.13% |
| 25-03-28 | 3,684.00 | ▼-54.00 | ▼-1.44% |
| 25-03-27 | 3,738.00 | ▼-55.00 | ▼-1.45% |
| 25-03-26 | 3,793.00 | ▲32.00 | ▲0.85% |
| 25-03-25 | 3,761.00 | ▲19.00 | ▲0.51% |
| 25-03-24 | 3,742.00 | ▼-25.00 | ▼-0.66% |
| 25-03-21 | 3,767.00 | ▲34.00 | ▲0.91% |
| 25-03-19 | 3,733.00 | ▼-65.00 | ▼-1.71% |
| 25-03-18 | 3,798.00 | ▲58.00 | ▲1.55% |
| 25-03-17 | 3,740.00 | ▲93.00 | ▲2.55% |
| 25-03-14 | 3,647.00 | ▼-19.00 | ▼-0.52% |
| 25-03-13 | 3,666.00 | ▼-20.00 | ▼-0.54% |
| 25-03-12 | 3,686.00 | ▲61.00 | ▲1.68% |
| 25-03-11 | 3,625.00 | ▼-78.00 | ▼-2.11% |
| 25-03-10 | 3,703.00 | ▼-107.00 | ▼-2.81% |
| 25-03-07 | 3,810.00 | ▼-168.00 | ▼-4.22% |
| 25-03-06 | 3,978.00 | ▲269.00 | ▲7.25% |
| 25-03-05 | 3,709.00 | ▼-12.00 | ▼-0.32% |
| 25-03-04 | 3,721.00 | ▼-109.00 | ▼-2.85% |
| 25-03-03 | 3,830.00 | ▲80.00 | ▲2.13% |
| 25-02-28 | 3,750.00 | ▼-168.00 | ▼-4.29% |
| 25-02-27 | 3,918.00 | ▲91.00 | ▲2.38% |
| 25-02-26 | 3,827.00 | ▼-10.00 | ▼-0.26% |
| 25-02-25 | 3,837.00 | ▼-356.00 | ▼-8.49% |
| 25-02-21 | 4,193.00 | ▼-139.00 | ▼-3.21% |
| 25-02-20 | 4,332.00 | ▼-48.00 | ▼-1.1% |
| 25-02-19 | 4,380.00 | ▲35.00 | ▲0.81% |
| 25-02-18 | 4,345.00 | ▼-75.00 | ▼-1.7% |
| 25-02-17 | 4,420.00 | ▲108.00 | ▲2.5% |
| 25-02-14 | 4,312.00 | ▲179.00 | ▲4.33% |
| 25-02-13 | 4,133.00 | ▲110.00 | ▲2.73% |
| 25-02-12 | 4,023.00 | ▲2.00 | ▲0.05% |
| 25-02-10 | 4,021.00 | ▼-59.00 | ▼-1.45% |
| 25-02-07 | 4,080.00 | ▲10.00 | ▲0.25% |
| 25-02-06 | 4,070.00 | ▲10.00 | ▲0.25% |
| 25-02-05 | 4,060.00 | ▲83.00 | ▲2.09% |
| 25-02-04 | 3,977.00 | ▲107.00 | ▲2.76% |
| 25-02-03 | 3,870.00 | ▼-76.00 | ▼-1.93% |
| 25-01-31 | 3,946.00 | ▲175.00 | ▲4.64% |
| 25-01-30 | 3,771.00 | ▲72.00 | ▲1.95% |
| 25-01-29 | 3,699.00 | ▲67.00 | ▲1.84% |
| 25-01-28 | 3,632.00 | ▼-248.00 | ▼-6.39% |
| 25-01-27 | 3,880.00 | ▼-154.00 | ▼-3.82% |
| 25-01-24 | 4,034.00 | ▼-11.00 | ▼-0.27% |
| 25-01-23 | 4,045.00 | ▲116.00 | ▲2.95% |
| 25-01-22 | 3,929.00 | ▲156.00 | ▲4.13% |
| 25-01-21 | 3,773.00 | ▼-26.00 | ▼-0.68% |
| 25-01-20 | 3,799.00 | ▲102.00 | ▲2.76% |
| 25-01-17 | 3,697.00 | ▲9.00 | ▲0.24% |
| 25-01-16 | 3,688.00 | ▼-37.00 | ▼-0.99% |
| 25-01-15 | 3,725.00 | ▼-14.00 | ▼-0.37% |
| 25-01-14 | 3,739.00 | ▼-71.00 | ▼-1.86% |
| 25-01-10 | 3,810.00 | ▼-99.00 | ▼-2.53% |
| 25-01-09 | 3,909.00 | ▼-56.00 | ▼-1.41% |
| 25-01-08 | 3,965.00 | ▼-73.00 | ▼-1.81% |
| 25-01-07 | 4,038.00 | ▲67.00 | ▲1.69% |
| 25-01-06 | 3,971.00 | ▲34.00 | ▲0.86% |
| 24-12-30 | 3,937.00 | ▼-67.00 | ▼-1.67% |
| 24-12-27 | 4,004.00 | ▲46.00 | ▲1.16% |
| 24-12-26 | 3,958.00 | ▲63.00 | ▲1.62% |
| 24-12-25 | 3,895.00 | ▲35.00 | ▲0.91% |
| 24-12-24 | 3,860.00 | ▼-11.00 | ▼-0.28% |
| 24-12-23 | 3,871.00 | ▲6.00 | ▲0.16% |
| 24-12-20 | 3,865.00 | ▼-80.00 | ▼-2.03% |
| 24-12-19 | 3,945.00 | ▼-21.00 | ▼-0.53% |
| 24-12-18 | 3,966.00 | ▼-23.00 | ▼-0.58% |
| 24-12-17 | 3,989.00 | ▲11.00 | ▲0.28% |
| 24-12-16 | 3,978.00 | ▼-19.00 | ▼-0.48% |
| 24-12-13 | 3,997.00 | ▼-61.00 | ▼-1.5% |
| 24-12-12 | 4,058.00 | ▲38.00 | ▲0.95% |
| 24-12-11 | 4,020.00 | ▲47.00 | ▲1.18% |
| 24-12-10 | 3,973.00 | ▼-70.00 | ▼-1.73% |
| 24-12-09 | 4,043.00 | ▼-8.00 | ▼-0.2% |
| 24-12-06 | 4,051.00 | ▼-59.00 | ▼-1.44% |
| 24-12-05 | 4,110.00 | ▲23.00 | ▲0.56% |
| 24-12-04 | 4,087.00 | ▲77.00 | ▲1.92% |
| 24-12-03 | 4,010.00 | ▲64.00 | ▲1.62% |
| 24-12-02 | 3,946.00 | ▲195.00 | ▲5.2% |
| 24-11-29 | 3,751.00 | ▼-38.00 | ▼-1% |
| 24-11-28 | 3,789.00 | ▲54.00 | ▲1.45% |
| 24-11-27 | 3,735.00 | ▲23.00 | ▲0.62% |
| 24-11-26 | 3,712.00 | ▼-102.00 | ▼-2.67% |
| 24-11-25 | 3,814.00 | ▼-7.00 | ▼-0.18% |
| 24-11-22 | 3,821.00 | ▲71.00 | ▲1.89% |
| 24-11-21 | 3,750.00 | ▼-66.00 | ▼-1.73% |
| 24-11-20 | 3,816.00 | ▼-51.00 | ▼-1.32% |
| 24-11-19 | 3,867.00 | ▼-8.00 | ▼-0.21% |
| 24-11-18 | 3,875.00 | ▼-76.00 | ▼-1.92% |
| 24-11-15 | 3,951.00 | ▲17.00 | ▲0.43% |
| 24-11-14 | 3,934.00 | ▲57.00 | ▲1.47% |
| 24-11-13 | 3,877.00 | ▼-120.00 | ▼-3% |
| 24-11-12 | 3,997.00 | ▼-98.00 | ▼-2.39% |
| 24-11-11 | 4,095.00 | ▲42.00 | ▲1.04% |
| 24-11-08 | 4,053.00 | ▲83.00 | ▲2.09% |
| 24-11-07 | 3,970.00 | ▲179.00 | ▲4.72% |
| 24-11-06 | 3,791.00 | ▲141.00 | ▲3.86% |
| 24-11-05 | 3,650.00 | ▼-29.00 | ▼-0.79% |
| 24-11-01 | 3,679.00 | ▼-245.00 | ▼-6.24% |
| 24-10-31 | 3,924.00 | ▼-223.00 | ▼-5.38% |
| 24-10-30 | 4,147.00 | ▲94.00 | ▲2.32% |
| 24-10-29 | 4,053.00 | ▲29.00 | ▲0.72% |
| 24-10-28 | 4,024.00 | ▲11.00 | ▲0.27% |
| 24-10-25 | 4,013.00 | ▲39.00 | ▲0.98% |
| 24-10-24 | 3,974.00 | ▲78.00 | ▲2% |
| 24-10-23 | 3,896.00 | ▼-2.00 | ▼-0.05% |
| 24-10-22 | 3,898.00 | ▼-57.00 | ▼-1.44% |
| 24-10-21 | 3,955.00 | ▼-61.00 | ▼-1.52% |
| 24-10-18 | 4,016.00 | ▼-16.00 | ▼-0.4% |
| 24-10-17 | 4,032.00 | ▲59.00 | ▲1.49% |
| 24-10-16 | 3,973.00 | ▼-80.00 | ▼-1.97% |
| 24-10-15 | 4,053.00 | ▲111.00 | ▲2.82% |
| 24-10-11 | 3,942.00 | ▲7.00 | ▲0.18% |
| 24-10-10 | 3,935.00 | ▼-36.00 | ▼-0.91% |
| 24-10-09 | 3,971.00 | ▲24.00 | ▲0.61% |
| 24-10-08 | 3,947.00 | ▲43.00 | ▲1.1% |
| 24-10-07 | 3,904.00 | ▲143.00 | ▲3.8% |
| 24-10-04 | 3,761.00 | ▼-20.00 | ▼-0.53% |
| 24-10-03 | 3,781.00 | ▼-46.00 | ▼-1.2% |
| 24-10-02 | 3,827.00 | ▼-105.00 | ▼-2.67% |
| 24-10-01 | 3,932.00 | ▲151.00 | ▲3.99% |
| 24-09-30 | 3,781.00 | ▼-243.00 | ▼-6.04% |
| 24-09-27 | 4,024.00 | ▲41.00 | ▲1.03% |
| 24-09-26 | 3,983.00 | ▲196.00 | ▲5.18% |
| 24-09-25 | 3,787.00 | ▼-69.00 | ▼-1.79% |
| 24-09-24 | 3,856.00 | ▲184.00 | ▲5.01% |
| 24-09-20 | 3,672.00 | ▲13.00 | ▲0.36% |
| 24-09-19 | 3,659.00 | ▲201.00 | ▲5.81% |
| 24-09-18 | 3,458.00 | ▲48.00 | ▲1.41% |
| 24-09-17 | 3,410.00 | ▼-21.00 | ▼-0.61% |
| 24-09-13 | 3,431.00 | ▲11.00 | ▲0.32% |
| 24-09-12 | 3,420.00 | ▲166.00 | ▲5.1% |
| 24-09-11 | 3,254.00 | ▼-46.00 | ▼-1.39% |
| 24-09-10 | 3,300.00 | ▲47.00 | ▲1.44% |
| 24-09-09 | 3,253.00 | ▼-19.00 | ▼-0.58% |
| 24-09-06 | 3,272.00 | ▼-121.00 | ▼-3.57% |
| 24-09-05 | 3,393.00 | ▲33.00 | ▲0.98% |
| 24-09-04 | 3,360.00 | ▼-239.00 | ▼-6.64% |
| 24-09-03 | 3,599.00 | ▼-4.00 | ▼-0.11% |
| 24-09-02 | 3,603.00 | ▲31.00 | ▲0.87% |
| 24-08-30 | 3,572.00 | ▲97.00 | ▲2.79% |
| 24-08-29 | 3,475.00 | ▲20.00 | ▲0.58% |
| 24-08-28 | 3,455.00 | ▲85.00 | ▲2.52% |
| 24-08-27 | 3,370.00 | ▼-64.00 | ▼-1.86% |
| 24-08-26 | 3,434.00 | ▼-27.00 | ▼-0.78% |
| 24-08-23 | 3,461.00 | ▼-49.00 | ▼-1.4% |
| 24-08-22 | 3,510.00 | ▼-34.00 | ▼-0.96% |
| 24-08-21 | 3,544.00 | ▲34.00 | ▲0.97% |
| 24-08-20 | 3,510.00 | ▼-40.00 | ▼-1.13% |
| 24-08-19 | 3,550.00 | ▼-110.00 | ▼-3.01% |
| 24-08-16 | 3,660.00 | ▲264.00 | ▲7.77% |
| 24-08-15 | 3,396.00 | ▼-27.00 | ▼-0.79% |
| 24-08-14 | 3,423.00 | ▼-57.00 | ▼-1.64% |
| 24-08-13 | 3,480.00 | ▲227.00 | ▲6.98% |
| 24-08-09 | 3,253.00 | ▲117.00 | ▲3.73% |
| 24-08-08 | 3,136.00 | ▼-147.00 | ▼-4.48% |
| 24-08-07 | 3,283.00 | ▲139.00 | ▲4.42% |
| 24-08-06 | 3,144.00 | ▲448.00 | ▲16.62% |
| 24-08-05 | 2,696.00 | ▼-397.00 | ▼-12.84% |
| 24-08-02 | 3,093.00 | ▼-370.00 | ▼-10.68% |
| 24-08-01 | 3,463.00 | ▲175.00 | ▲5.32% |
| 24-07-31 | 3,288.00 | ▲48.00 | ▲1.48% |
| 24-07-30 | 3,240.00 | ▲6.00 | ▲0.19% |
| 24-07-29 | 3,234.00 | ▲101.00 | ▲3.22% |
| 24-07-26 | 3,133.00 | ▲55.00 | ▲1.79% |
| 24-07-25 | 3,078.00 | ▼-320.00 | ▼-9.42% |
| 24-07-24 | 3,398.00 | ▼-53.00 | ▼-1.54% |
| 24-07-23 | 3,451.00 | ▼-10.00 | ▼-0.29% |
| 24-07-22 | 3,461.00 | ▼-171.00 | ▼-4.71% |
| 24-07-19 | 3,632.00 | ▼-31.00 | ▼-0.85% |
| 24-07-18 | 3,663.00 | ▼-144.00 | ▼-3.78% |
| 24-07-17 | 3,807.00 | ▲21.00 | ▲0.55% |
| 24-07-16 | 3,786.00 | ▲85.00 | ▲2.3% |
| 24-07-12 | 3,701.00 | ▼-78.00 | ▼-2.06% |
| 24-07-11 | 3,779.00 | ▼-39.00 | ▼-1.02% |
| 24-07-10 | 3,818.00 | ▼-16.00 | ▼-0.42% |
| 24-07-09 | 3,834.00 | ▲188.00 | ▲5.16% |
| 24-07-08 | 3,646.00 | ▼-63.00 | ▼-1.7% |
| 24-07-05 | 3,709.00 | ▼-16.00 | ▼-0.43% |
| 24-07-04 | 3,725.00 | ▲38.00 | ▲1.03% |
| 24-07-03 | 3,687.00 | ▼-59.00 | ▼-1.58% |
| 24-07-02 | 3,746.00 | ▲28.00 | ▲0.75% |
| 24-07-01 | 3,718.00 | ▲117.00 | ▲3.25% |
| 24-06-28 | 3,601.00 | ▼-53.00 | ▼-1.45% |
| 24-06-27 | 3,654.00 | ▲130.00 | ▲3.69% |
| 24-06-26 | 3,524.00 | ▲19.00 | ▲0.54% |
| 24-06-25 | 3,505.00 | ▲155.00 | ▲4.63% |
| 24-06-24 | 3,350.00 | ▼-4.00 | ▼-0.12% |
| 24-06-21 | 3,354.00 | ▼-54.00 | ▼-1.58% |
| 24-06-20 | 3,408.00 | ▲14.00 | ▲0.41% |
| 24-06-19 | 3,394.00 | ▲62.00 | ▲1.86% |
| 24-06-18 | 3,332.00 | ▼-13.00 | ▼-0.39% |
| 24-06-17 | 3,345.00 | ▼-92.00 | ▼-2.68% |
| 24-06-14 | 3,437.00 | ▲54.00 | ▲1.6% |
| 24-06-13 | 3,383.00 | ▼-25.00 | ▼-0.73% |
| 24-06-12 | 3,408.00 | ▼-4.00 | ▼-0.12% |
| 24-06-11 | 3,412.00 | ▼-18.00 | ▼-0.52% |
| 24-06-10 | 3,430.00 | ▲160.00 | ▲4.89% |
| 24-06-07 | 3,270.00 | ▲8.00 | ▲0.25% |
| 24-06-06 | 3,262.00 | ▲70.00 | ▲2.19% |
| 24-06-05 | 3,192.00 | ▼-120.00 | ▼-3.62% |
| 24-06-04 | 3,312.00 | ▼-1.00 | ▼-0.03% |
| 24-06-03 | 3,313.00 | ▲84.00 | ▲2.6% |
| 24-05-31 | 3,229.00 | ▲89.00 | ▲2.83% |
| 24-05-30 | 3,140.00 | ▼-31.00 | ▼-0.98% |
| 24-05-29 | 3,171.00 | ▼-18.00 | ▼-0.56% |
| 24-05-28 | 3,189.00 | ▲11.00 | ▲0.35% |
| 24-05-27 | 3,178.00 | ▲62.00 | ▲1.99% |
| 24-05-24 | 3,116.00 | ▲85.00 | ▲2.8% |
| 24-05-23 | 3,031.00 | ▲68.00 | ▲2.29% |
| 24-05-22 | 2,963.00 | ▼-24.00 | ▼-0.8% |
| 24-05-21 | 2,987.00 | ▲74.00 | ▲2.54% |
| 24-05-20 | 2,913.00 | ▲24.00 | ▲0.83% |
| 24-05-17 | 2,889.00 | ▲27.00 | ▲0.94% |
| 24-05-16 | 2,862.00 | ▼-13.00 | ▼-0.45% |
| 24-05-15 | 2,875.00 | ▼-26.00 | ▼-0.9% |
| 24-05-14 | 2,901.00 | ▲42.00 | ▲1.47% |
| 24-05-13 | 2,859.00 | ▼-31.00 | ▼-1.07% |
| 24-05-10 | 2,890.00 | ▲57.00 | ▲2.01% |
| 24-05-09 | 2,833.00 | ▼-6.00 | ▼-0.21% |
| 24-05-08 | 2,839.00 | ▼-95.00 | ▼-3.24% |
| 24-05-07 | 2,934.00 | ▲43.00 | ▲1.49% |
| 24-05-02 | 2,891.00 | ▼-3.00 | ▼-0.1% |
| 24-05-01 | 2,894.00 | ▼-30.00 | ▼-1.03% |
| 24-04-30 | 2,924.00 | ▲229.00 | ▲8.5% |
| 24-04-26 | 2,695.00 | ▲48.00 | ▲1.81% |
| 24-04-25 | 2,647.00 | ▼-95.00 | ▼-3.46% |
| 24-04-24 | 2,742.00 | ▲99.00 | ▲3.75% |
| 24-04-23 | 2,643.00 | ▼-20.00 | ▼-0.75% |
| 24-04-22 | 2,663.00 | ▲3.00 | ▲0.11% |
| 24-04-19 | 2,660.00 | ▼-92.00 | ▼-3.34% |
| 24-04-18 | 2,752.00 | ▼-21.00 | ▼-0.76% |