[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Fujitsu : ( 6702:JP )
2,868.50JPY ▲ 12.00 (0.42%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 2,868.50 | ▲12.00 | ▲0.42% |
| 25-04-15 | 2,856.50 | ▲66.00 | ▲2.37% |
| 25-04-14 | 2,790.50 | ▲20.50 | ▲0.74% |
| 25-04-11 | 2,770.00 | ▼-91.50 | ▼-3.2% |
| 25-04-10 | 2,861.50 | ▲250.00 | ▲9.57% |
| 25-04-09 | 2,611.50 | ▼-48.00 | ▼-1.8% |
| 25-04-08 | 2,659.50 | ▲34.00 | ▲1.29% |
| 25-04-07 | 2,625.50 | ▼-184.00 | ▼-6.55% |
| 25-04-04 | 2,809.50 | ▼-59.50 | ▼-2.07% |
| 25-04-03 | 2,869.00 | ▼-87.50 | ▼-2.96% |
| 25-04-02 | 2,956.50 | ▼-9.50 | ▼-0.32% |
| 25-04-01 | 2,966.00 | ▲15.00 | ▲0.51% |
| 25-03-31 | 2,951.00 | ▼-172.00 | ▼-5.51% |
| 25-03-28 | 3,123.00 | ▲21.00 | ▲0.68% |
| 25-03-27 | 3,102.00 | ▲111.50 | ▲3.73% |
| 25-03-26 | 2,990.50 | -0.00 | -0% |
| 25-03-25 | 2,990.50 | ▼-68.50 | ▼-2.24% |
| 25-03-24 | 3,059.00 | ▲31.00 | ▲1.02% |
| 25-03-21 | 3,028.00 | ▼-53.00 | ▼-1.72% |
| 25-03-19 | 3,081.00 | ▼-8.00 | ▼-0.26% |
| 25-03-18 | 3,089.00 | ▲60.00 | ▲1.98% |
| 25-03-17 | 3,029.00 | ▲56.00 | ▲1.88% |
| 25-03-14 | 2,973.00 | ▼-17.50 | ▼-0.59% |
| 25-03-13 | 2,990.50 | ▲22.00 | ▲0.74% |
| 25-03-12 | 2,968.50 | ▲87.50 | ▲3.04% |
| 25-03-11 | 2,881.00 | ▼-151.00 | ▼-4.98% |
| 25-03-10 | 3,032.00 | ▼-80.00 | ▼-2.57% |
| 25-03-07 | 3,112.00 | ▼-115.00 | ▼-3.56% |
| 25-03-06 | 3,227.00 | ▲101.00 | ▲3.23% |
| 25-03-05 | 3,126.00 | ▲120.00 | ▲3.99% |
| 25-03-04 | 3,006.00 | ▲7.50 | ▲0.25% |
| 25-03-03 | 2,998.50 | ▲119.50 | ▲4.15% |
| 25-02-28 | 2,879.00 | ▼-62.50 | ▼-2.12% |
| 25-02-27 | 2,941.50 | ▲21.50 | ▲0.74% |
| 25-02-26 | 2,920.00 | ▼-22.00 | ▼-0.75% |
| 25-02-25 | 2,942.00 | ▼-17.50 | ▼-0.59% |
| 25-02-21 | 2,959.50 | ▼-17.00 | ▼-0.57% |
| 25-02-20 | 2,976.50 | ▼-90.50 | ▼-2.95% |
| 25-02-19 | 3,067.00 | ▼-39.00 | ▼-1.26% |
| 25-02-18 | 3,106.00 | ▲4.00 | ▲0.13% |
| 25-02-17 | 3,102.00 | ▲23.00 | ▲0.75% |
| 25-02-14 | 3,079.00 | ▼-30.00 | ▼-0.96% |
| 25-02-13 | 3,109.00 | ▲87.00 | ▲2.88% |
| 25-02-12 | 3,022.00 | ▲61.00 | ▲2.06% |
| 25-02-10 | 2,961.00 | ▼-30.00 | ▼-1% |
| 25-02-07 | 2,991.00 | ▼-58.00 | ▼-1.9% |
| 25-02-06 | 3,049.00 | ▲3.00 | ▲0.1% |
| 25-02-05 | 3,046.00 | ▼-4.00 | ▼-0.13% |
| 25-02-04 | 3,050.00 | -0.00 | -0% |
| 25-02-03 | 3,050.00 | ▲32.00 | ▲1.06% |
| 25-01-31 | 3,018.00 | ▲100.50 | ▲3.44% |
| 25-01-30 | 2,917.50 | ▲13.00 | ▲0.45% |
| 25-01-29 | 2,904.50 | ▲91.50 | ▲3.25% |
| 25-01-28 | 2,813.00 | ▲7.50 | ▲0.27% |
| 25-01-27 | 2,805.50 | ▲26.50 | ▲0.95% |
| 25-01-24 | 2,779.00 | ▲37.50 | ▲1.37% |
| 25-01-23 | 2,741.50 | ▼-20.00 | ▼-0.72% |
| 25-01-22 | 2,761.50 | ▲24.00 | ▲0.88% |
| 25-01-21 | 2,737.50 | ▲14.50 | ▲0.53% |
| 25-01-20 | 2,723.00 | ▲47.00 | ▲1.76% |
| 25-01-17 | 2,676.00 | ▲6.50 | ▲0.24% |
| 25-01-16 | 2,669.50 | ▼-20.00 | ▼-0.74% |
| 25-01-15 | 2,689.50 | ▲24.50 | ▲0.92% |
| 25-01-14 | 2,665.00 | ▼-140.50 | ▼-5.01% |
| 25-01-10 | 2,805.50 | ▼-37.50 | ▼-1.32% |
| 25-01-09 | 2,843.00 | ▼-17.00 | ▼-0.59% |
| 25-01-08 | 2,860.00 | ▼-29.00 | ▼-1% |
| 25-01-07 | 2,889.00 | ▲107.50 | ▲3.86% |
| 25-01-06 | 2,781.50 | ▼-18.00 | ▼-0.64% |
| 24-12-30 | 2,799.50 | ▼-15.50 | ▼-0.55% |
| 24-12-27 | 2,815.00 | ▲67.00 | ▲2.44% |
| 24-12-26 | 2,748.00 | ▲40.00 | ▲1.48% |
| 24-12-25 | 2,708.00 | ▼-31.00 | ▼-1.13% |
| 24-12-24 | 2,739.00 | ▼-70.00 | ▼-2.49% |
| 24-12-23 | 2,809.00 | ▼-0.50 | ▼-0.02% |
| 24-12-20 | 2,809.50 | ▲29.50 | ▲1.06% |
| 24-12-19 | 2,780.00 | ▲17.00 | ▲0.62% |
| 24-12-18 | 2,763.00 | ▼-8.00 | ▼-0.29% |
| 24-12-17 | 2,771.00 | ▼-31.50 | ▼-1.12% |
| 24-12-16 | 2,802.50 | ▼-40.50 | ▼-1.42% |
| 24-12-13 | 2,843.00 | ▼-22.50 | ▼-0.79% |
| 24-12-12 | 2,865.50 | ▲58.50 | ▲2.08% |
| 24-12-11 | 2,807.00 | ▲7.00 | ▲0.25% |
| 24-12-10 | 2,800.00 | ▲5.00 | ▲0.18% |
| 24-12-09 | 2,795.00 | ▲16.00 | ▲0.58% |
| 24-12-06 | 2,779.00 | ▼-31.00 | ▼-1.1% |
| 24-12-05 | 2,810.00 | ▲3.00 | ▲0.11% |
| 24-12-04 | 2,807.00 | ▼-53.00 | ▼-1.85% |
| 24-12-03 | 2,860.00 | ▼-3.00 | ▼-0.1% |
| 24-12-02 | 2,863.00 | ▼-3.00 | ▼-0.1% |
| 24-11-29 | 2,866.00 | ▲34.50 | ▲1.22% |
| 24-11-28 | 2,831.50 | ▲13.00 | ▲0.46% |
| 24-11-27 | 2,818.50 | ▲74.00 | ▲2.7% |
| 24-11-26 | 2,744.50 | ▼-49.50 | ▼-1.77% |
| 24-11-25 | 2,794.00 | ▲37.00 | ▲1.34% |
| 24-11-22 | 2,757.00 | ▲16.00 | ▲0.58% |
| 24-11-21 | 2,741.00 | ▼-52.00 | ▼-1.86% |
| 24-11-20 | 2,793.00 | ▲14.00 | ▲0.5% |
| 24-11-19 | 2,779.00 | ▼-7.00 | ▼-0.25% |
| 24-11-18 | 2,786.00 | ▼-38.00 | ▼-1.35% |
| 24-11-15 | 2,824.00 | ▼-29.50 | ▼-1.03% |
| 24-11-14 | 2,853.50 | ▲110.50 | ▲4.03% |
| 24-11-13 | 2,743.00 | ▼-43.00 | ▼-1.54% |
| 24-11-12 | 2,786.00 | ▼-60.50 | ▼-2.13% |
| 24-11-11 | 2,846.50 | ▼-0.50 | ▼-0.02% |
| 24-11-08 | 2,847.00 | ▲59.50 | ▲2.13% |
| 24-11-07 | 2,787.50 | ▼-14.00 | ▼-0.5% |
| 24-11-06 | 2,801.50 | ▲124.50 | ▲4.65% |
| 24-11-05 | 2,677.00 | ▼-18.00 | ▼-0.67% |
| 24-11-01 | 2,695.00 | ▼-268.00 | ▼-9.04% |
| 24-10-31 | 2,963.00 | ▼-17.00 | ▼-0.57% |
| 24-10-30 | 2,980.00 | ▲5.50 | ▲0.18% |
| 24-10-29 | 2,974.50 | ▲3.50 | ▲0.12% |
| 24-10-28 | 2,971.00 | ▼-7.00 | ▼-0.24% |
| 24-10-25 | 2,978.00 | ▼-19.50 | ▼-0.65% |
| 24-10-24 | 2,997.50 | ▲8.00 | ▲0.27% |
| 24-10-23 | 2,989.50 | ▼-34.50 | ▼-1.14% |
| 24-10-22 | 3,024.00 | ▼-35.00 | ▼-1.14% |
| 24-10-21 | 3,059.00 | ▼-33.00 | ▼-1.07% |
| 24-10-18 | 3,092.00 | ▲22.00 | ▲0.72% |
| 24-10-17 | 3,070.00 | ▼-30.00 | ▼-0.97% |
| 24-10-16 | 3,100.00 | ▼-34.00 | ▼-1.08% |
| 24-10-15 | 3,134.00 | ▲8.00 | ▲0.26% |
| 24-10-11 | 3,126.00 | ▼-30.00 | ▼-0.95% |
| 24-10-10 | 3,156.00 | ▲4.00 | ▲0.13% |
| 24-10-09 | 3,152.00 | ▲70.00 | ▲2.27% |
| 24-10-08 | 3,082.00 | ▲57.00 | ▲1.88% |
| 24-10-07 | 3,025.00 | ▲26.00 | ▲0.87% |
| 24-10-04 | 2,999.00 | ▼-9.00 | ▼-0.3% |
| 24-10-03 | 3,008.00 | ▲39.00 | ▲1.31% |
| 24-10-02 | 2,969.00 | ▼-73.00 | ▼-2.4% |
| 24-10-01 | 3,042.00 | ▲106.50 | ▲3.63% |
| 24-09-30 | 2,935.50 | ▼-88.50 | ▼-2.93% |
| 24-09-27 | 3,024.00 | ▲94.50 | ▲3.23% |
| 24-09-26 | 2,929.50 | ▲79.00 | ▲2.77% |
| 24-09-25 | 2,850.50 | ▼-86.50 | ▼-2.95% |
| 24-09-24 | 2,937.00 | ▲34.50 | ▲1.19% |
| 24-09-20 | 2,902.50 | ▼-20.00 | ▼-0.68% |
| 24-09-19 | 2,922.50 | ▲36.50 | ▲1.26% |
| 24-09-18 | 2,886.00 | ▼-45.50 | ▼-1.55% |
| 24-09-17 | 2,931.50 | ▲68.00 | ▲2.37% |
| 24-09-13 | 2,863.50 | ▼-62.00 | ▼-2.12% |
| 24-09-12 | 2,925.50 | ▲123.50 | ▲4.41% |
| 24-09-11 | 2,802.00 | ▲14.00 | ▲0.5% |
| 24-09-10 | 2,788.00 | ▼-28.00 | ▼-0.99% |
| 24-09-09 | 2,816.00 | ▲29.00 | ▲1.04% |
| 24-09-06 | 2,787.00 | ▼-31.00 | ▼-1.1% |
| 24-09-05 | 2,818.00 | ▲48.50 | ▲1.75% |
| 24-09-04 | 2,769.50 | ▼-77.50 | ▼-2.72% |
| 24-09-03 | 2,847.00 | ▲92.50 | ▲3.36% |
| 24-09-02 | 2,754.50 | ▲77.00 | ▲2.88% |
| 24-08-30 | 2,677.50 | ▲57.00 | ▲2.18% |
| 24-08-29 | 2,620.50 | ▲30.50 | ▲1.18% |
| 24-08-28 | 2,590.00 | ▲42.00 | ▲1.65% |
| 24-08-27 | 2,548.00 | ▲9.00 | ▲0.35% |
| 24-08-26 | 2,539.00 | ▼-25.00 | ▼-0.98% |
| 24-08-23 | 2,564.00 | ▲39.00 | ▲1.54% |
| 24-08-22 | 2,525.00 | ▼-12.00 | ▼-0.47% |
| 24-08-21 | 2,537.00 | ▼-14.50 | ▼-0.57% |
| 24-08-20 | 2,551.50 | ▲83.00 | ▲3.36% |
| 24-08-19 | 2,468.50 | ▼-64.00 | ▼-2.53% |
| 24-08-16 | 2,532.50 | ▲79.00 | ▲3.22% |
| 24-08-15 | 2,453.50 | ▼-31.00 | ▼-1.25% |
| 24-08-14 | 2,484.50 | ▼-10.00 | ▼-0.4% |
| 24-08-13 | 2,494.50 | ▲76.50 | ▲3.16% |
| 24-08-09 | 2,418.00 | ▲56.00 | ▲2.37% |
| 24-08-08 | 2,362.00 | ▼-133.50 | ▼-5.35% |
| 24-08-07 | 2,495.50 | ▲48.00 | ▲1.96% |
| 24-08-06 | 2,447.50 | ▲280.00 | ▲12.92% |
| 24-08-05 | 2,167.50 | ▼-233.00 | ▼-9.71% |
| 24-08-02 | 2,400.50 | ▼-202.00 | ▼-7.76% |
| 24-08-01 | 2,602.50 | ▼-130.00 | ▼-4.76% |
| 24-07-31 | 2,732.50 | ▲70.00 | ▲2.63% |
| 24-07-30 | 2,662.50 | ▼-82.50 | ▼-3.01% |
| 24-07-29 | 2,745.00 | ▲45.00 | ▲1.67% |
| 24-07-26 | 2,700.00 | ▲264.50 | ▲10.86% |
| 24-07-25 | 2,435.50 | ▼-117.00 | ▼-4.58% |
| 24-07-24 | 2,552.50 | ▼-46.50 | ▼-1.79% |
| 24-07-23 | 2,599.00 | ▼-27.50 | ▼-1.05% |
| 24-07-22 | 2,626.50 | ▼-19.50 | ▼-0.74% |
| 24-07-19 | 2,646.00 | ▲6.00 | ▲0.23% |
| 24-07-18 | 2,640.00 | ▼-10.50 | ▼-0.4% |
| 24-07-17 | 2,650.50 | ▼-7.50 | ▼-0.28% |
| 24-07-16 | 2,658.00 | ▲67.00 | ▲2.59% |
| 24-07-12 | 2,591.00 | ▼-76.50 | ▼-2.87% |
| 24-07-11 | 2,667.50 | ▲9.50 | ▲0.36% |
| 24-07-10 | 2,658.00 | ▲10.50 | ▲0.4% |
| 24-07-09 | 2,647.50 | ▲19.50 | ▲0.74% |
| 24-07-08 | 2,628.00 | ▼-4.50 | ▼-0.17% |
| 24-07-05 | 2,632.50 | ▼-17.00 | ▼-0.64% |
| 24-07-04 | 2,649.50 | ▼-24.00 | ▼-0.9% |
| 24-07-03 | 2,673.50 | ▲83.50 | ▲3.22% |
| 24-07-02 | 2,590.00 | ▲33.50 | ▲1.31% |
| 24-07-01 | 2,556.50 | ▲39.50 | ▲1.57% |
| 24-06-28 | 2,517.00 | ▲12.00 | ▲0.48% |
| 24-06-27 | 2,505.00 | ▲49.00 | ▲2% |
| 24-06-26 | 2,456.00 | ▲29.50 | ▲1.22% |
| 24-06-25 | 2,426.50 | ▼-11.00 | ▼-0.45% |
| 24-06-24 | 2,437.50 | ▲44.50 | ▲1.86% |
| 24-06-21 | 2,393.00 | ▼-5.00 | ▼-0.21% |
| 24-06-20 | 2,398.00 | ▼-29.50 | ▼-1.22% |
| 24-06-19 | 2,427.50 | ▼-22.50 | ▼-0.92% |
| 24-06-18 | 2,450.00 | ▲73.50 | ▲3.09% |
| 24-06-17 | 2,376.50 | ▼-44.00 | ▼-1.82% |
| 24-06-14 | 2,420.50 | ▼-22.50 | ▼-0.92% |
| 24-06-13 | 2,443.00 | ▲29.50 | ▲1.22% |
| 24-06-12 | 2,413.50 | ▼-47.50 | ▼-1.93% |
| 24-06-11 | 2,461.00 | ▼-19.50 | ▼-0.79% |
| 24-06-10 | 2,480.50 | ▲48.50 | ▲1.99% |
| 24-06-07 | 2,432.00 | ▲47.00 | ▲1.97% |
| 24-06-06 | 2,385.00 | ▲24.50 | ▲1.04% |
| 24-06-05 | 2,360.50 | ▼-7.00 | ▼-0.3% |
| 24-06-04 | 2,367.50 | ▲76.00 | ▲3.32% |
| 24-06-03 | 2,291.50 | ▲23.00 | ▲1.01% |
| 24-05-31 | 2,268.50 | ▲17.00 | ▲0.76% |
| 24-05-30 | 2,251.50 | ▲1.00 | ▲0.04% |
| 24-05-29 | 2,250.50 | ▼-31.00 | ▼-1.36% |
| 24-05-28 | 2,281.50 | ▼-36.50 | ▼-1.57% |
| 24-05-27 | 2,318.00 | ▼-16.00 | ▼-0.69% |
| 24-05-24 | 2,334.00 | ▼-19.50 | ▼-0.83% |
| 24-05-23 | 2,353.50 | ▲32.00 | ▲1.38% |
| 24-05-22 | 2,321.50 | ▼-13.00 | ▼-0.56% |
| 24-05-21 | 2,334.50 | ▲1.00 | ▲0.04% |
| 24-05-20 | 2,333.50 | ▼-27.00 | ▼-1.14% |
| 24-05-17 | 2,360.50 | ▲28.00 | ▲1.2% |
| 24-05-16 | 2,332.50 | ▲2.50 | ▲0.11% |
| 24-05-15 | 2,330.00 | ▼-9.50 | ▼-0.41% |
| 24-05-14 | 2,339.50 | ▼-17.50 | ▼-0.74% |
| 24-05-13 | 2,357.00 | ▲10.00 | ▲0.43% |
| 24-05-10 | 2,347.00 | ▼-16.00 | ▼-0.68% |
| 24-05-09 | 2,363.00 | ▲33.00 | ▲1.42% |
| 24-05-08 | 2,330.00 | ▼-125.00 | ▼-5.09% |
| 24-05-07 | 2,455.00 | ▼-8.00 | ▼-0.32% |
| 24-05-02 | 2,463.00 | ▲32.00 | ▲1.32% |
| 24-05-01 | 2,431.00 | ▼-4.50 | ▼-0.18% |
| 24-04-30 | 2,435.50 | ▲10.00 | ▲0.41% |
| 24-04-26 | 2,425.50 | ▼-57.00 | ▼-2.3% |
| 24-04-25 | 2,482.50 | ▼-38.00 | ▼-1.51% |
| 24-04-24 | 2,520.50 | ▲52.50 | ▲2.13% |
| 24-04-23 | 2,468.00 | ▲5.00 | ▲0.2% |
| 24-04-22 | 2,463.00 | ▲19.00 | ▲0.78% |
| 24-04-19 | 2,444.00 | ▼-26.50 | ▼-1.07% |
| 24-04-18 | 2,470.50 | ▼-19.50 | ▼-0.78% |