[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
MS&AD Insurance : ( 8725:JP )
2,914.00JPY ▼ -21.00 (-0.72%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 2,914.00 | ▼-21.00 | ▼-0.72% |
| 25-04-15 | 2,935.00 | ▲52.00 | ▲1.8% |
| 25-04-14 | 2,883.00 | ▲10.00 | ▲0.35% |
| 25-04-11 | 2,873.00 | ▼-77.00 | ▼-2.61% |
| 25-04-10 | 2,950.00 | ▲257.50 | ▲9.56% |
| 25-04-09 | 2,692.50 | ▼-166.00 | ▼-5.81% |
| 25-04-08 | 2,858.50 | ▲282.00 | ▲10.95% |
| 25-04-07 | 2,576.50 | ▼-267.50 | ▼-9.41% |
| 25-04-04 | 2,844.00 | ▼-153.50 | ▼-5.12% |
| 25-04-03 | 2,997.50 | ▼-154.50 | ▼-4.9% |
| 25-04-02 | 3,152.00 | ▲10.00 | ▲0.32% |
| 25-04-01 | 3,142.00 | ▼-83.00 | ▼-2.57% |
| 25-03-31 | 3,225.00 | ▼-285.00 | ▼-8.12% |
| 25-03-28 | 3,510.00 | ▼-10.00 | ▼-0.28% |
| 25-03-27 | 3,520.00 | ▲49.00 | ▲1.41% |
| 25-03-26 | 3,471.00 | ▲52.00 | ▲1.52% |
| 25-03-25 | 3,419.00 | ▼-3.00 | ▼-0.09% |
| 25-03-24 | 3,422.00 | ▲10.00 | ▲0.29% |
| 25-03-21 | 3,412.00 | ▼-48.00 | ▼-1.39% |
| 25-03-19 | 3,460.00 | ▲6.00 | ▲0.17% |
| 25-03-18 | 3,454.00 | ▲110.00 | ▲3.29% |
| 25-03-17 | 3,344.00 | ▲58.00 | ▲1.77% |
| 25-03-14 | 3,286.00 | ▲26.00 | ▲0.8% |
| 25-03-13 | 3,260.00 | ▲39.00 | ▲1.21% |
| 25-03-12 | 3,221.00 | ▲24.00 | ▲0.75% |
| 25-03-11 | 3,197.00 | ▲16.00 | ▲0.5% |
| 25-03-10 | 3,181.00 | ▼-43.00 | ▼-1.33% |
| 25-03-07 | 3,224.00 | ▼-50.00 | ▼-1.53% |
| 25-03-06 | 3,274.00 | ▲56.00 | ▲1.74% |
| 25-03-05 | 3,218.00 | ▼-29.00 | ▼-0.89% |
| 25-03-04 | 3,247.00 | ▲7.00 | ▲0.22% |
| 25-03-03 | 3,240.00 | ▲110.00 | ▲3.51% |
| 25-02-28 | 3,130.00 | ▲26.00 | ▲0.84% |
| 25-02-27 | 3,104.00 | ▲66.00 | ▲2.17% |
| 25-02-26 | 3,038.00 | ▼-9.00 | ▼-0.3% |
| 25-02-25 | 3,047.00 | ▲17.00 | ▲0.56% |
| 25-02-21 | 3,030.00 | ▼-25.00 | ▼-0.82% |
| 25-02-20 | 3,055.00 | ▼-86.00 | ▼-2.74% |
| 25-02-19 | 3,141.00 | ▼-54.00 | ▼-1.69% |
| 25-02-18 | 3,195.00 | ▲82.00 | ▲2.63% |
| 25-02-17 | 3,113.00 | ▼-151.00 | ▼-4.63% |
| 25-02-14 | 3,264.00 | ▼-12.00 | ▼-0.37% |
| 25-02-13 | 3,276.00 | ▲53.00 | ▲1.64% |
| 25-02-12 | 3,223.00 | ▲5.00 | ▲0.16% |
| 25-02-10 | 3,218.00 | ▼-19.00 | ▼-0.59% |
| 25-02-07 | 3,237.00 | ▲15.00 | ▲0.47% |
| 25-02-06 | 3,222.00 | ▲11.00 | ▲0.34% |
| 25-02-05 | 3,211.00 | ▼-2.00 | ▼-0.06% |
| 25-02-04 | 3,213.00 | ▲21.00 | ▲0.66% |
| 25-02-03 | 3,192.00 | ▼-57.00 | ▼-1.75% |
| 25-01-31 | 3,249.00 | ▼-13.00 | ▼-0.4% |
| 25-01-30 | 3,262.00 | ▲22.00 | ▲0.68% |
| 25-01-29 | 3,240.00 | ▲9.00 | ▲0.28% |
| 25-01-28 | 3,231.00 | ▼-2.00 | ▼-0.06% |
| 25-01-27 | 3,233.00 | ▲9.00 | ▲0.28% |
| 25-01-24 | 3,224.00 | ▼-3.00 | ▼-0.09% |
| 25-01-23 | 3,227.00 | ▲33.00 | ▲1.03% |
| 25-01-22 | 3,194.00 | ▼-1.00 | ▼-0.03% |
| 25-01-21 | 3,195.00 | ▼-20.00 | ▼-0.62% |
| 25-01-20 | 3,215.00 | ▲30.00 | ▲0.94% |
| 25-01-17 | 3,185.00 | ▼-31.00 | ▼-0.96% |
| 25-01-16 | 3,216.00 | ▲34.00 | ▲1.07% |
| 25-01-15 | 3,182.00 | ▼-36.00 | ▼-1.12% |
| 25-01-14 | 3,218.00 | ▲14.00 | ▲0.44% |
| 25-01-10 | 3,204.00 | ▼-46.00 | ▼-1.42% |
| 25-01-09 | 3,250.00 | ▼-51.00 | ▼-1.54% |
| 25-01-08 | 3,301.00 | ▼-107.00 | ▼-3.14% |
| 25-01-07 | 3,408.00 | ▼-32.00 | ▼-0.93% |
| 25-01-06 | 3,440.00 | ▼-9.00 | ▼-0.26% |
| 24-12-30 | 3,449.00 | ▼-28.00 | ▼-0.81% |
| 24-12-27 | 3,477.00 | ▲44.00 | ▲1.28% |
| 24-12-26 | 3,433.00 | ▲41.00 | ▲1.21% |
| 24-12-25 | 3,392.00 | ▲1.00 | ▲0.03% |
| 24-12-24 | 3,391.00 | ▲2.00 | ▲0.06% |
| 24-12-23 | 3,389.00 | ▼-1.00 | ▼-0.03% |
| 24-12-20 | 3,390.00 | ▲21.00 | ▲0.62% |
| 24-12-19 | 3,369.00 | ▲22.00 | ▲0.66% |
| 24-12-18 | 3,347.00 | ▼-3.00 | ▼-0.09% |
| 24-12-17 | 3,350.00 | ▼-71.00 | ▼-2.08% |
| 24-12-16 | 3,421.00 | ▼-49.00 | ▼-1.41% |
| 24-12-13 | 3,470.00 | ▲16.00 | ▲0.46% |
| 24-12-12 | 3,454.00 | ▲20.00 | ▲0.58% |
| 24-12-11 | 3,434.00 | ▲40.00 | ▲1.18% |
| 24-12-10 | 3,394.00 | ▼-38.00 | ▼-1.11% |
| 24-12-09 | 3,432.00 | -0.00 | -0% |
| 24-12-06 | 3,432.00 | ▼-35.00 | ▼-1.01% |
| 24-12-05 | 3,467.00 | ▲27.00 | ▲0.78% |
| 24-12-04 | 3,440.00 | ▼-66.00 | ▼-1.88% |
| 24-12-03 | 3,506.00 | ▲68.00 | ▲1.98% |
| 24-12-02 | 3,438.00 | ▲97.00 | ▲2.9% |
| 24-11-29 | 3,341.00 | ▲22.00 | ▲0.66% |
| 24-11-28 | 3,319.00 | ▲1.00 | ▲0.03% |
| 24-11-27 | 3,318.00 | ▼-115.00 | ▼-3.35% |
| 24-11-26 | 3,433.00 | ▼-133.00 | ▼-3.73% |
| 24-11-25 | 3,566.00 | ▲35.00 | ▲0.99% |
| 24-11-22 | 3,531.00 | ▲13.00 | ▲0.37% |
| 24-11-21 | 3,518.00 | -0.00 | -0% |
| 24-11-20 | 3,518.00 | ▼-182.00 | ▼-4.92% |
| 24-11-19 | 3,700.00 | ▲53.00 | ▲1.45% |
| 24-11-18 | 3,647.00 | ▲23.00 | ▲0.63% |
| 24-11-15 | 3,624.00 | ▲39.00 | ▲1.09% |
| 24-11-14 | 3,585.00 | ▼-22.00 | ▼-0.61% |
| 24-11-13 | 3,607.00 | ▼-62.00 | ▼-1.69% |
| 24-11-12 | 3,669.00 | ▲38.00 | ▲1.05% |
| 24-11-11 | 3,631.00 | ▼-1.00 | ▼-0.03% |
| 24-11-08 | 3,632.00 | ▼-29.00 | ▼-0.79% |
| 24-11-07 | 3,661.00 | ▲133.00 | ▲3.77% |
| 24-11-06 | 3,528.00 | ▲127.00 | ▲3.73% |
| 24-11-05 | 3,401.00 | ▲46.00 | ▲1.37% |
| 24-11-01 | 3,355.00 | ▼-84.00 | ▼-2.44% |
| 24-10-31 | 3,439.00 | ▼-27.00 | ▼-0.78% |
| 24-10-30 | 3,466.00 | ▲43.00 | ▲1.26% |
| 24-10-29 | 3,423.00 | ▲33.00 | ▲0.97% |
| 24-10-28 | 3,390.00 | ▲33.00 | ▲0.98% |
| 24-10-25 | 3,357.00 | ▼-55.00 | ▼-1.61% |
| 24-10-24 | 3,412.00 | ▼-16.00 | ▼-0.47% |
| 24-10-23 | 3,428.00 | ▼-19.00 | ▼-0.55% |
| 24-10-22 | 3,447.00 | ▼-60.00 | ▼-1.71% |
| 24-10-21 | 3,507.00 | ▼-22.00 | ▼-0.62% |
| 24-10-18 | 3,529.00 | ▲4.00 | ▲0.11% |
| 24-10-17 | 3,525.00 | ▼-12.00 | ▼-0.34% |
| 24-10-16 | 3,537.00 | ▲44.00 | ▲1.26% |
| 24-10-15 | 3,493.00 | ▼-1.00 | ▼-0.03% |
| 24-10-11 | 3,494.00 | ▲24.00 | ▲0.69% |
| 24-10-10 | 3,470.00 | ▲65.00 | ▲1.91% |
| 24-10-09 | 3,405.00 | ▼-43.00 | ▼-1.25% |
| 24-10-08 | 3,448.00 | ▼-74.00 | ▼-2.1% |
| 24-10-07 | 3,522.00 | ▲123.00 | ▲3.62% |
| 24-10-04 | 3,399.00 | ▲20.00 | ▲0.59% |
| 24-10-03 | 3,379.00 | ▲110.00 | ▲3.36% |
| 24-10-02 | 3,269.00 | ▼-120.00 | ▼-3.54% |
| 24-10-01 | 3,389.00 | ▲59.00 | ▲1.77% |
| 24-09-30 | 3,330.00 | ▼-29.00 | ▼-0.86% |
| 24-09-27 | 3,359.00 | ▼-47.00 | ▼-1.38% |
| 24-09-26 | 3,406.00 | ▲108.00 | ▲3.27% |
| 24-09-25 | 3,298.00 | ▼-100.00 | ▼-2.94% |
| 24-09-24 | 3,398.00 | ▲60.00 | ▲1.8% |
| 24-09-20 | 3,338.00 | ▲21.00 | ▲0.63% |
| 24-09-19 | 3,317.00 | ▲151.00 | ▲4.77% |
| 24-09-18 | 3,166.00 | ▲49.00 | ▲1.57% |
| 24-09-17 | 3,117.00 | ▼-64.00 | ▼-2.01% |
| 24-09-13 | 3,181.00 | ▼-48.00 | ▼-1.49% |
| 24-09-12 | 3,229.00 | ▲105.00 | ▲3.36% |
| 24-09-11 | 3,124.00 | ▼-76.00 | ▼-2.38% |
| 24-09-10 | 3,200.00 | ▼-17.00 | ▼-0.53% |
| 24-09-09 | 3,217.00 | ▼-54.00 | ▼-1.65% |
| 24-09-06 | 3,271.00 | ▼-12.00 | ▼-0.37% |
| 24-09-05 | 3,283.00 | ▼-67.00 | ▼-2% |
| 24-09-04 | 3,350.00 | ▼-145.00 | ▼-4.15% |
| 24-09-03 | 3,495.00 | ▲95.00 | ▲2.79% |
| 24-09-02 | 3,400.00 | ▲55.00 | ▲1.64% |
| 24-08-30 | 3,345.00 | ▼-2.00 | ▼-0.06% |
| 24-08-29 | 3,347.00 | ▲49.00 | ▲1.49% |
| 24-08-28 | 3,298.00 | ▲28.00 | ▲0.86% |
| 24-08-27 | 3,270.00 | ▲44.00 | ▲1.36% |
| 24-08-26 | 3,226.00 | ▼-74.00 | ▼-2.24% |
| 24-08-23 | 3,300.00 | ▼-1.00 | ▼-0.03% |
| 24-08-22 | 3,301.00 | ▼-44.00 | ▼-1.32% |
| 24-08-21 | 3,345.00 | ▼-20.00 | ▼-0.59% |
| 24-08-20 | 3,365.00 | ▲42.00 | ▲1.26% |
| 24-08-19 | 3,323.00 | ▼-58.00 | ▼-1.72% |
| 24-08-16 | 3,381.00 | ▲127.00 | ▲3.9% |
| 24-08-15 | 3,254.00 | ▼-30.00 | ▼-0.91% |
| 24-08-14 | 3,284.00 | ▲73.00 | ▲2.27% |
| 24-08-13 | 3,211.00 | ▲198.00 | ▲6.57% |
| 24-08-09 | 3,013.00 | ▼-15.00 | ▼-0.5% |
| 24-08-08 | 3,028.00 | ▼-21.00 | ▼-0.69% |
| 24-08-07 | 3,049.00 | ▲49.00 | ▲1.63% |
| 24-08-06 | 3,000.00 | ▲352.00 | ▲13.29% |
| 24-08-05 | 2,648.00 | ▼-422.00 | ▼-13.75% |
| 24-08-02 | 3,070.00 | ▼-355.00 | ▼-10.36% |
| 24-08-01 | 3,425.00 | ▼-157.00 | ▼-4.38% |
| 24-07-31 | 3,582.00 | ▲85.00 | ▲2.43% |
| 24-07-30 | 3,497.00 | ▲2.00 | ▲0.06% |
| 24-07-29 | 3,495.00 | ▲134.00 | ▲3.99% |
| 24-07-26 | 3,361.00 | ▼-64.00 | ▼-1.87% |
| 24-07-25 | 3,425.00 | ▼-163.00 | ▼-4.54% |
| 24-07-24 | 3,588.00 | ▼-105.00 | ▼-2.84% |
| 24-07-23 | 3,693.00 | ▲29.00 | ▲0.79% |
| 24-07-22 | 3,664.00 | ▼-62.00 | ▼-1.66% |
| 24-07-19 | 3,726.00 | ▼-13.00 | ▼-0.35% |
| 24-07-18 | 3,739.00 | ▼-20.00 | ▼-0.53% |
| 24-07-17 | 3,759.00 | ▲14.00 | ▲0.37% |
| 24-07-16 | 3,745.00 | ▲45.00 | ▲1.22% |
| 24-07-12 | 3,700.00 | ▼-162.00 | ▼-4.19% |
| 24-07-11 | 3,862.00 | ▼-68.00 | ▼-1.73% |
| 24-07-10 | 3,930.00 | ▲160.00 | ▲4.24% |
| 24-07-09 | 3,770.00 | ▲36.00 | ▲0.96% |
| 24-07-08 | 3,734.00 | ▼-107.00 | ▼-2.79% |
| 24-07-05 | 3,841.00 | ▼-19.00 | ▼-0.49% |
| 24-07-04 | 3,860.00 | ▲52.00 | ▲1.37% |
| 24-07-03 | 3,808.00 | ▼-16.00 | ▼-0.42% |
| 24-07-02 | 3,824.00 | ▲111.00 | ▲2.99% |
| 24-07-01 | 3,713.00 | ▲138.00 | ▲3.86% |
| 24-06-28 | 3,575.00 | ▲158.00 | ▲4.62% |
| 24-06-27 | 3,417.00 | ▲19.00 | ▲0.56% |
| 24-06-26 | 3,398.00 | ▲32.00 | ▲0.95% |
| 24-06-25 | 3,366.00 | ▲176.00 | ▲5.52% |
| 24-06-24 | 3,190.00 | ▲35.00 | ▲1.11% |
| 24-06-21 | 3,155.00 | ▲18.00 | ▲0.57% |
| 24-06-20 | 3,137.00 | ▲14.00 | ▲0.45% |
| 24-06-19 | 3,123.00 | ▲36.00 | ▲1.17% |
| 24-06-18 | 3,087.00 | ▲28.00 | ▲0.92% |
| 24-06-17 | 3,059.00 | ▼-66.00 | ▼-2.11% |
| 24-06-14 | 3,125.00 | ▲15.00 | ▲0.48% |
| 24-06-13 | 3,110.00 | ▼-64.00 | ▼-2.02% |
| 24-06-12 | 3,174.00 | ▼-5.00 | ▼-0.16% |
| 24-06-11 | 3,179.00 | ▲5.00 | ▲0.16% |
| 24-06-10 | 3,174.00 | ▲37.00 | ▲1.18% |
| 24-06-07 | 3,137.00 | ▼-14.00 | ▼-0.44% |
| 24-06-06 | 3,151.00 | ▲9.00 | ▲0.29% |
| 24-06-05 | 3,142.00 | ▼-166.00 | ▼-5.02% |
| 24-06-04 | 3,308.00 | ▼-77.00 | ▼-2.27% |
| 24-06-03 | 3,385.00 | ▲104.00 | ▲3.17% |
| 24-05-31 | 3,281.00 | ▼-5.00 | ▼-0.15% |
| 24-05-30 | 3,286.00 | ▼-30.00 | ▼-0.9% |
| 24-05-29 | 3,316.00 | ▼-15.00 | ▼-0.45% |
| 24-05-28 | 3,331.00 | ▲29.00 | ▲0.88% |
| 24-05-27 | 3,302.00 | ▲114.00 | ▲3.58% |
| 24-05-24 | 3,188.00 | ▲13.00 | ▲0.41% |
| 24-05-23 | 3,175.00 | ▲44.00 | ▲1.41% |
| 24-05-22 | 3,131.00 | ▼-18.00 | ▼-0.57% |
| 24-05-21 | 3,149.00 | ▲381.50 | ▲13.79% |
| 24-05-20 | 2,767.50 | ▼-21.50 | ▼-0.77% |
| 24-05-17 | 2,789.00 | ▲5.00 | ▲0.18% |
| 24-05-16 | 2,784.00 | ▲20.00 | ▲0.72% |
| 24-05-15 | 2,764.00 | ▼-40.50 | ▼-1.44% |
| 24-05-14 | 2,804.50 | ▼-63.00 | ▼-2.2% |
| 24-05-13 | 2,867.50 | ▼-35.00 | ▼-1.21% |
| 24-05-10 | 2,902.50 | ▲47.50 | ▲1.66% |
| 24-05-09 | 2,855.00 | ▲85.00 | ▲3.07% |
| 24-05-08 | 2,770.00 | ▼-64.50 | ▼-2.28% |
| 24-05-07 | 2,834.50 | ▲3.50 | ▲0.12% |
| 24-05-02 | 2,831.00 | ▲19.00 | ▲0.68% |
| 24-05-01 | 2,812.00 | ▼-34.50 | ▼-1.21% |
| 24-04-30 | 2,846.50 | ▲71.50 | ▲2.58% |
| 24-04-26 | 2,775.00 | ▲13.00 | ▲0.47% |
| 24-04-25 | 2,762.00 | ▼-68.50 | ▼-2.42% |
| 24-04-24 | 2,830.50 | ▲63.00 | ▲2.28% |
| 24-04-23 | 2,767.50 | ▲33.00 | ▲1.21% |
| 24-04-22 | 2,734.50 | ▲53.00 | ▲1.98% |
| 24-04-19 | 2,681.50 | ▲3.50 | ▲0.13% |
| 24-04-18 | 2,678.00 | ▲77.00 | ▲2.96% |