[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Mitsubishi Electric : ( 6503:JP )
2,596.50JPY ▼ -43.50 (-1.65%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 2,596.50 | ▼-43.50 | ▼-1.65% |
| 25-04-10 | 2,640.00 | ▲256.50 | ▲10.76% |
| 25-04-09 | 2,383.50 | ▼-96.50 | ▼-3.89% |
| 25-04-08 | 2,480.00 | ▲199.50 | ▲8.75% |
| 25-04-07 | 2,280.50 | ▼-248.00 | ▼-9.81% |
| 25-04-04 | 2,528.50 | ▼-120.50 | ▼-4.55% |
| 25-04-03 | 2,649.00 | ▼-92.00 | ▼-3.36% |
| 25-04-02 | 2,741.00 | ▲52.00 | ▲1.93% |
| 25-04-01 | 2,689.00 | ▼-31.00 | ▼-1.14% |
| 25-03-31 | 2,720.00 | ▼-117.50 | ▼-4.14% |
| 25-03-28 | 2,837.50 | ▼-99.50 | ▼-3.39% |
| 25-03-27 | 2,937.00 | ▲14.50 | ▲0.5% |
| 25-03-26 | 2,922.50 | ▲99.50 | ▲3.52% |
| 25-03-25 | 2,823.00 | ▼-43.50 | ▼-1.52% |
| 25-03-24 | 2,866.50 | ▼-11.50 | ▼-0.4% |
| 25-03-21 | 2,878.00 | ▼-91.50 | ▼-3.08% |
| 25-03-19 | 2,969.50 | ▲24.50 | ▲0.83% |
| 25-03-18 | 2,945.00 | ▼-90.00 | ▼-2.97% |
| 25-03-17 | 3,035.00 | ▲179.00 | ▲6.27% |
| 25-03-14 | 2,856.00 | ▲99.00 | ▲3.59% |
| 25-03-13 | 2,757.00 | ▲34.00 | ▲1.25% |
| 25-03-12 | 2,723.00 | ▲161.50 | ▲6.3% |
| 25-03-11 | 2,561.50 | ▼-85.50 | ▼-3.23% |
| 25-03-10 | 2,647.00 | ▼-43.00 | ▼-1.6% |
| 25-03-07 | 2,690.00 | ▲12.00 | ▲0.45% |
| 25-03-06 | 2,678.00 | ▲165.50 | ▲6.59% |
| 25-03-05 | 2,512.50 | ▲117.00 | ▲4.88% |
| 25-03-04 | 2,395.50 | ▲46.00 | ▲1.96% |
| 25-03-03 | 2,349.50 | ▲42.50 | ▲1.84% |
| 25-02-28 | 2,307.00 | ▼-64.00 | ▼-2.7% |
| 25-02-27 | 2,371.00 | ▲33.50 | ▲1.43% |
| 25-02-26 | 2,337.50 | ▼-46.00 | ▼-1.93% |
| 25-02-25 | 2,383.50 | ▲19.50 | ▲0.82% |
| 25-02-21 | 2,364.00 | ▲3.50 | ▲0.15% |
| 25-02-20 | 2,360.50 | ▼-5.50 | ▼-0.23% |
| 25-02-19 | 2,366.00 | ▼-16.50 | ▼-0.69% |
| 25-02-18 | 2,382.50 | ▼-15.50 | ▼-0.65% |
| 25-02-17 | 2,398.00 | ▲12.50 | ▲0.52% |
| 25-02-14 | 2,385.50 | ▼-37.00 | ▼-1.53% |
| 25-02-13 | 2,422.50 | ▲0.50 | ▲0.02% |
| 25-02-12 | 2,422.00 | ▲21.50 | ▲0.9% |
| 25-02-10 | 2,400.50 | ▼-39.00 | ▼-1.6% |
| 25-02-07 | 2,439.50 | ▲15.00 | ▲0.62% |
| 25-02-06 | 2,424.50 | ▼-11.50 | ▼-0.47% |
| 25-02-05 | 2,436.00 | ▼-125.00 | ▼-4.88% |
| 25-02-04 | 2,561.00 | ▲15.00 | ▲0.59% |
| 25-02-03 | 2,546.00 | ▼-25.50 | ▼-0.99% |
| 25-01-31 | 2,571.50 | ▲14.50 | ▲0.57% |
| 25-01-30 | 2,557.00 | ▼-20.00 | ▼-0.78% |
| 25-01-29 | 2,577.00 | ▼-14.00 | ▼-0.54% |
| 25-01-28 | 2,591.00 | ▼-47.50 | ▼-1.8% |
| 25-01-27 | 2,638.50 | ▼-32.50 | ▼-1.22% |
| 25-01-24 | 2,671.00 | ▲7.50 | ▲0.28% |
| 25-01-23 | 2,663.50 | ▲17.00 | ▲0.64% |
| 25-01-22 | 2,646.50 | ▲75.00 | ▲2.92% |
| 25-01-21 | 2,571.50 | ▼-12.00 | ▼-0.46% |
| 25-01-20 | 2,583.50 | ▲39.50 | ▲1.55% |
| 25-01-17 | 2,544.00 | ▼-6.00 | ▼-0.24% |
| 25-01-16 | 2,550.00 | ▲2.50 | ▲0.1% |
| 25-01-15 | 2,547.50 | ▼-12.00 | ▼-0.47% |
| 25-01-14 | 2,559.50 | ▼-11.00 | ▼-0.43% |
| 25-01-10 | 2,570.50 | ▼-16.50 | ▼-0.64% |
| 25-01-09 | 2,587.00 | ▼-71.50 | ▼-2.69% |
| 25-01-08 | 2,658.50 | ▼-17.00 | ▼-0.64% |
| 25-01-07 | 2,675.50 | ▼-9.50 | ▼-0.35% |
| 25-01-06 | 2,685.00 | ▼-2.00 | ▼-0.07% |
| 24-12-30 | 2,687.00 | ▼-15.00 | ▼-0.56% |
| 24-12-27 | 2,702.00 | ▲22.00 | ▲0.82% |
| 24-12-26 | 2,680.00 | ▲18.50 | ▲0.7% |
| 24-12-25 | 2,661.50 | ▲9.00 | ▲0.34% |
| 24-12-24 | 2,652.50 | ▼-7.50 | ▼-0.28% |
| 24-12-23 | 2,660.00 | ▲61.00 | ▲2.35% |
| 24-12-20 | 2,599.00 | ▼-8.00 | ▼-0.31% |
| 24-12-19 | 2,607.00 | ▼-32.50 | ▼-1.23% |
| 24-12-18 | 2,639.50 | ▲9.00 | ▲0.34% |
| 24-12-17 | 2,630.50 | ▼-18.50 | ▼-0.7% |
| 24-12-16 | 2,649.00 | ▲15.00 | ▲0.57% |
| 24-12-13 | 2,634.00 | ▼-64.50 | ▼-2.39% |
| 24-12-12 | 2,698.50 | ▲53.00 | ▲2% |
| 24-12-11 | 2,645.50 | ▲33.50 | ▲1.28% |
| 24-12-10 | 2,612.00 | ▲21.00 | ▲0.81% |
| 24-12-09 | 2,591.00 | ▼-43.50 | ▼-1.65% |
| 24-12-06 | 2,634.50 | ▼-17.00 | ▼-0.64% |
| 24-12-05 | 2,651.50 | ▼-4.50 | ▼-0.17% |
| 24-12-04 | 2,656.00 | ▲1.50 | ▲0.06% |
| 24-12-03 | 2,654.50 | ▲86.00 | ▲3.35% |
| 24-12-02 | 2,568.50 | ▲21.50 | ▲0.84% |
| 24-11-29 | 2,547.00 | ▼-7.50 | ▼-0.29% |
| 24-11-28 | 2,554.50 | ▲16.50 | ▲0.65% |
| 24-11-27 | 2,538.00 | ▼-21.00 | ▼-0.82% |
| 24-11-26 | 2,559.00 | ▼-67.00 | ▼-2.55% |
| 24-11-25 | 2,626.00 | ▲42.00 | ▲1.63% |
| 24-11-22 | 2,584.00 | ▼-16.00 | ▼-0.62% |
| 24-11-21 | 2,600.00 | ▼-21.00 | ▼-0.8% |
| 24-11-20 | 2,621.00 | ▼-16.00 | ▼-0.61% |
| 24-11-19 | 2,637.00 | ▼-34.50 | ▼-1.29% |
| 24-11-18 | 2,671.50 | ▼-73.00 | ▼-2.66% |
| 24-11-15 | 2,744.50 | ▲15.50 | ▲0.57% |
| 24-11-14 | 2,729.00 | ▲39.50 | ▲1.47% |
| 24-11-13 | 2,689.50 | ▲16.00 | ▲0.6% |
| 24-11-12 | 2,673.50 | ▼-48.00 | ▼-1.76% |
| 24-11-11 | 2,721.50 | ▼-18.00 | ▼-0.66% |
| 24-11-08 | 2,739.50 | ▼-18.00 | ▼-0.65% |
| 24-11-07 | 2,757.50 | ▲28.00 | ▲1.03% |
| 24-11-06 | 2,729.50 | ▲76.00 | ▲2.86% |
| 24-11-05 | 2,653.50 | ▼-72.50 | ▼-2.66% |
| 24-11-01 | 2,726.00 | ▲338.50 | ▲14.18% |
| 24-10-31 | 2,387.50 | ▼-0.50 | ▼-0.02% |
| 24-10-30 | 2,388.00 | ▲18.00 | ▲0.76% |
| 24-10-29 | 2,370.00 | ▲29.50 | ▲1.26% |
| 24-10-28 | 2,340.50 | ▲39.00 | ▲1.69% |
| 24-10-25 | 2,301.50 | ▼-31.00 | ▼-1.33% |
| 24-10-24 | 2,332.50 | ▲18.50 | ▲0.8% |
| 24-10-23 | 2,314.00 | ▲6.00 | ▲0.26% |
| 24-10-22 | 2,308.00 | ▼-60.00 | ▼-2.53% |
| 24-10-21 | 2,368.00 | ▲16.00 | ▲0.68% |
| 24-10-18 | 2,352.00 | ▼-1.00 | ▼-0.04% |
| 24-10-17 | 2,353.00 | ▼-23.00 | ▼-0.97% |
| 24-10-16 | 2,376.00 | ▼-41.00 | ▼-1.7% |
| 24-10-15 | 2,417.00 | ▲23.00 | ▲0.96% |
| 24-10-11 | 2,394.00 | ▼-40.00 | ▼-1.64% |
| 24-10-10 | 2,434.00 | ▲43.00 | ▲1.8% |
| 24-10-09 | 2,391.00 | ▼-6.50 | ▼-0.27% |
| 24-10-08 | 2,397.50 | ▼-63.50 | ▼-2.58% |
| 24-10-07 | 2,461.00 | ▲45.50 | ▲1.88% |
| 24-10-04 | 2,415.50 | ▲26.00 | ▲1.09% |
| 24-10-03 | 2,389.50 | ▲27.50 | ▲1.16% |
| 24-10-02 | 2,362.00 | ▲2.50 | ▲0.11% |
| 24-10-01 | 2,359.50 | ▲56.00 | ▲2.43% |
| 24-09-30 | 2,303.50 | ▼-154.00 | ▼-6.27% |
| 24-09-27 | 2,457.50 | ▲57.00 | ▲2.37% |
| 24-09-26 | 2,400.50 | ▲76.00 | ▲3.27% |
| 24-09-25 | 2,324.50 | ▲48.00 | ▲2.11% |
| 24-09-24 | 2,276.50 | -0.00 | -0% |
| 24-09-20 | 2,276.50 | ▲38.50 | ▲1.72% |
| 24-09-19 | 2,238.00 | ▼-52.00 | ▼-2.27% |
| 24-09-18 | 2,290.00 | ▼-12.50 | ▼-0.54% |
| 24-09-17 | 2,302.50 | ▼-11.50 | ▼-0.5% |
| 24-09-13 | 2,314.00 | ▲4.00 | ▲0.17% |
| 24-09-12 | 2,310.00 | ▲101.50 | ▲4.6% |
| 24-09-11 | 2,208.50 | ▼-23.50 | ▼-1.05% |
| 24-09-10 | 2,232.00 | ▼-30.00 | ▼-1.33% |
| 24-09-09 | 2,262.00 | ▼-17.00 | ▼-0.75% |
| 24-09-06 | 2,279.00 | ▼-47.00 | ▼-2.02% |
| 24-09-05 | 2,326.00 | ▼-10.50 | ▼-0.45% |
| 24-09-04 | 2,336.50 | ▼-111.00 | ▼-4.54% |
| 24-09-03 | 2,447.50 | ▼-13.00 | ▼-0.53% |
| 24-09-02 | 2,460.50 | ▲19.50 | ▲0.8% |
| 24-08-30 | 2,441.00 | ▲68.00 | ▲2.87% |
| 24-08-29 | 2,373.00 | ▲55.50 | ▲2.39% |
| 24-08-28 | 2,317.50 | ▲23.00 | ▲1% |
| 24-08-27 | 2,294.50 | ▼-6.00 | ▼-0.26% |
| 24-08-26 | 2,300.50 | ▼-39.50 | ▼-1.69% |
| 24-08-23 | 2,340.00 | ▼-7.50 | ▼-0.32% |
| 24-08-22 | 2,347.50 | ▼-11.50 | ▼-0.49% |
| 24-08-21 | 2,359.00 | ▼-31.00 | ▼-1.3% |
| 24-08-20 | 2,390.00 | ▲23.50 | ▲0.99% |
| 24-08-19 | 2,366.50 | ▼-95.00 | ▼-3.86% |
| 24-08-16 | 2,461.50 | ▲160.00 | ▲6.95% |
| 24-08-15 | 2,301.50 | ▲119.00 | ▲5.45% |
| 24-08-14 | 2,182.50 | ▲15.00 | ▲0.69% |
| 24-08-13 | 2,167.50 | ▲109.50 | ▲5.32% |
| 24-08-09 | 2,058.00 | ▼-83.00 | ▼-3.88% |
| 24-08-08 | 2,141.00 | ▼-19.50 | ▼-0.9% |
| 24-08-07 | 2,160.50 | ▲61.50 | ▲2.93% |
| 24-08-06 | 2,099.00 | ▲193.50 | ▲10.15% |
| 24-08-05 | 1,905.50 | ▼-294.50 | ▼-13.39% |
| 24-08-02 | 2,200.00 | ▼-167.00 | ▼-7.06% |
| 24-08-01 | 2,367.00 | ▼-234.00 | ▼-9% |
| 24-07-31 | 2,601.00 | -0.00 | -0% |
| 24-07-30 | 2,601.00 | ▲30.50 | ▲1.19% |
| 24-07-29 | 2,570.50 | ▲122.00 | ▲4.98% |
| 24-07-26 | 2,448.50 | ▼-65.50 | ▼-2.61% |
| 24-07-25 | 2,514.00 | ▼-147.50 | ▼-5.54% |
| 24-07-24 | 2,661.50 | ▼-30.00 | ▼-1.11% |
| 24-07-23 | 2,691.50 | ▼-25.00 | ▼-0.92% |
| 24-07-22 | 2,716.50 | ▼-72.50 | ▼-2.6% |
| 24-07-19 | 2,789.00 | ▼-14.50 | ▼-0.52% |
| 24-07-18 | 2,803.50 | ▼-81.50 | ▼-2.82% |
| 24-07-17 | 2,885.00 | ▲34.00 | ▲1.19% |
| 24-07-16 | 2,851.00 | ▲75.00 | ▲2.7% |
| 24-07-12 | 2,776.00 | ▼-63.50 | ▼-2.24% |
| 24-07-11 | 2,839.50 | ▲29.00 | ▲1.03% |
| 24-07-10 | 2,810.50 | ▲70.00 | ▲2.55% |
| 24-07-09 | 2,740.50 | ▲6.00 | ▲0.22% |
| 24-07-08 | 2,734.50 | ▲17.00 | ▲0.63% |
| 24-07-05 | 2,717.50 | ▲43.00 | ▲1.61% |
| 24-07-04 | 2,674.50 | ▲16.00 | ▲0.6% |
| 24-07-03 | 2,658.50 | ▲45.00 | ▲1.72% |
| 24-07-02 | 2,613.50 | ▲56.50 | ▲2.21% |
| 24-07-01 | 2,557.00 | ▼-10.50 | ▼-0.41% |
| 24-06-28 | 2,567.50 | ▲59.50 | ▲2.37% |
| 24-06-27 | 2,508.00 | ▼-16.50 | ▼-0.65% |
| 24-06-26 | 2,524.50 | ▼-14.50 | ▼-0.57% |
| 24-06-25 | 2,539.00 | ▲29.50 | ▲1.18% |
| 24-06-24 | 2,509.50 | ▲22.50 | ▲0.9% |
| 24-06-21 | 2,487.00 | ▲6.00 | ▲0.24% |
| 24-06-20 | 2,481.00 | ▼-29.50 | ▼-1.18% |
| 24-06-19 | 2,510.50 | ▼-9.00 | ▼-0.36% |
| 24-06-18 | 2,519.50 | ▼-10.50 | ▼-0.42% |
| 24-06-17 | 2,530.00 | ▼-23.50 | ▼-0.92% |
| 24-06-14 | 2,553.50 | ▲44.00 | ▲1.75% |
| 24-06-13 | 2,509.50 | ▼-116.00 | ▼-4.42% |
| 24-06-12 | 2,625.50 | ▲14.00 | ▲0.54% |
| 24-06-11 | 2,611.50 | ▼-75.00 | ▼-2.79% |
| 24-06-10 | 2,686.50 | ▲31.50 | ▲1.19% |
| 24-06-07 | 2,655.00 | ▲15.50 | ▲0.59% |
| 24-06-06 | 2,639.50 | ▼-31.50 | ▼-1.18% |
| 24-06-05 | 2,671.00 | ▼-97.00 | ▼-3.5% |
| 24-06-04 | 2,768.00 | ▲13.00 | ▲0.47% |
| 24-06-03 | 2,755.00 | ▲25.00 | ▲0.92% |
| 24-05-31 | 2,730.00 | ▲120.00 | ▲4.6% |
| 24-05-30 | 2,610.00 | ▼-88.50 | ▼-3.28% |
| 24-05-29 | 2,698.50 | ▼-128.50 | ▼-4.55% |
| 24-05-28 | 2,827.00 | ▲10.50 | ▲0.37% |
| 24-05-27 | 2,816.50 | ▼-15.00 | ▼-0.53% |
| 24-05-24 | 2,831.50 | ▲22.50 | ▲0.8% |
| 24-05-23 | 2,809.00 | ▲55.00 | ▲2% |
| 24-05-22 | 2,754.00 | ▼-64.00 | ▼-2.27% |
| 24-05-21 | 2,818.00 | ▼-6.50 | ▼-0.23% |
| 24-05-20 | 2,824.50 | ▲5.00 | ▲0.18% |
| 24-05-17 | 2,819.50 | ▼-3.00 | ▼-0.11% |
| 24-05-16 | 2,822.50 | ▲23.00 | ▲0.82% |
| 24-05-15 | 2,799.50 | ▲17.00 | ▲0.61% |
| 24-05-14 | 2,782.50 | ▲32.00 | ▲1.16% |
| 24-05-13 | 2,750.50 | ▼-32.50 | ▼-1.17% |
| 24-05-10 | 2,783.00 | ▲17.00 | ▲0.61% |
| 24-05-09 | 2,766.00 | ▼-50.50 | ▼-1.79% |
| 24-05-08 | 2,816.50 | ▼-39.50 | ▼-1.38% |
| 24-05-07 | 2,856.00 | ▲20.00 | ▲0.71% |
| 24-05-02 | 2,836.00 | ▼-12.00 | ▼-0.42% |
| 24-05-01 | 2,848.00 | ▲75.00 | ▲2.7% |
| 24-04-30 | 2,773.00 | ▲380.00 | ▲15.88% |
| 24-04-26 | 2,393.00 | ▼-4.00 | ▼-0.17% |
| 24-04-25 | 2,397.00 | ▼-91.00 | ▼-3.66% |
| 24-04-24 | 2,488.00 | ▲63.00 | ▲2.6% |
| 24-04-23 | 2,425.00 | ▼-25.50 | ▼-1.04% |
| 24-04-22 | 2,450.50 | ▼-7.00 | ▼-0.28% |
| 24-04-19 | 2,457.50 | ▼-37.00 | ▼-1.48% |
| 24-04-18 | 2,494.50 | ▲16.50 | ▲0.67% |
| 24-04-17 | 2,478.00 | ▼-44.00 | ▼-1.74% |
| 24-04-16 | 2,522.00 | ▼-55.00 | ▼-2.13% |
| 24-04-15 | 2,577.00 | ▲9.00 | ▲0.35% |
| 24-04-12 | 2,568.00 | ▼-24.50 | ▼-0.95% |