[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Fast Retailing : ( 9983:JP )
45,530.00JPY ▼ -950.00 (-2.04%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 45,530.00 | ▼-950.00 | ▼-2.04% |
| 25-04-10 | 46,480.00 | ▲3,860.00 | ▲0.01% |
| 25-04-09 | 42,620.00 | ▼-1,190.00 | ▼-0% |
| 25-04-08 | 43,810.00 | ▲2,160.00 | ▲0% |
| 25-04-07 | 41,650.00 | ▼-3,250.00 | ▼-0.01% |
| 25-04-04 | 44,900.00 | ▼-400.00 | ▼-0.88% |
| 25-04-03 | 45,300.00 | ▼-800.00 | ▼-1.74% |
| 25-04-02 | 46,100.00 | ▲1,660.00 | ▲0% |
| 25-04-01 | 44,440.00 | ▲380.00 | ▲0.86% |
| 25-03-31 | 44,060.00 | ▼-1,680.00 | ▼-0% |
| 25-03-28 | 45,740.00 | ▼-760.00 | ▼-1.63% |
| 25-03-27 | 46,500.00 | ▲300.00 | ▲0.65% |
| 25-03-26 | 46,200.00 | ▲660.00 | ▲1.45% |
| 25-03-25 | 45,540.00 | ▲260.00 | ▲0.57% |
| 25-03-24 | 45,280.00 | ▼-60.00 | ▼-0.13% |
| 25-03-21 | 45,340.00 | ▼-280.00 | ▼-0.61% |
| 25-03-19 | 45,620.00 | ▼-300.00 | ▼-0.65% |
| 25-03-18 | 45,920.00 | ▲500.00 | ▲1.1% |
| 25-03-17 | 45,420.00 | ▼-240.00 | ▼-0.53% |
| 25-03-14 | 45,660.00 | ▼-10.00 | ▼-0.02% |
| 25-03-13 | 45,670.00 | ▼-140.00 | ▼-0.31% |
| 25-03-12 | 45,810.00 | ▲10.00 | ▲0.02% |
| 25-03-11 | 45,800.00 | ▲140.00 | ▲0.31% |
| 25-03-10 | 45,660.00 | ▼-340.00 | ▼-0.74% |
| 25-03-07 | 46,000.00 | ▼-1,740.00 | ▼-0% |
| 25-03-06 | 47,740.00 | ▲550.00 | ▲1.17% |
| 25-03-05 | 47,190.00 | ▲790.00 | ▲1.7% |
| 25-03-04 | 46,400.00 | ▼-570.00 | ▼-1.21% |
| 25-03-03 | 46,970.00 | ▲1,500.00 | ▲0% |
| 25-02-28 | 45,470.00 | ▼-750.00 | ▼-1.62% |
| 25-02-27 | 46,220.00 | ▼-50.00 | ▼-0.11% |
| 25-02-26 | 46,270.00 | ▲710.00 | ▲1.56% |
| 25-02-25 | 45,560.00 | ▼-1,420.00 | ▼-0% |
| 25-02-21 | 46,980.00 | ▼-550.00 | ▼-1.16% |
| 25-02-20 | 47,530.00 | ▼-620.00 | ▼-1.29% |
| 25-02-19 | 48,150.00 | ▼-1,050.00 | ▼-0% |
| 25-02-18 | 49,200.00 | ▼-600.00 | ▼-1.2% |
| 25-02-17 | 49,800.00 | ▲180.00 | ▲0.36% |
| 25-02-14 | 49,620.00 | ▼-780.00 | ▼-1.55% |
| 25-02-13 | 50,400.00 | ▲1,430.00 | ▲0% |
| 25-02-12 | 48,970.00 | ▲690.00 | ▲1.43% |
| 25-02-10 | 48,280.00 | ▼-580.00 | ▼-1.19% |
| 25-02-07 | 48,860.00 | ▼-260.00 | ▼-0.53% |
| 25-02-06 | 49,120.00 | ▲880.00 | ▲1.82% |
| 25-02-05 | 48,240.00 | ▲40.00 | ▲0.08% |
| 25-02-04 | 48,200.00 | ▼-1,000.00 | ▼-0% |
| 25-02-03 | 49,200.00 | ▼-1,830.00 | ▼-0% |
| 25-01-31 | 51,030.00 | ▲380.00 | ▲0.75% |
| 25-01-30 | 50,650.00 | ▲400.00 | ▲0.8% |
| 25-01-29 | 50,250.00 | ▲630.00 | ▲1.27% |
| 25-01-28 | 49,620.00 | ▼-380.00 | ▼-0.76% |
| 25-01-27 | 50,000.00 | ▲280.00 | ▲0.56% |
| 25-01-24 | 49,720.00 | ▲150.00 | ▲0.3% |
| 25-01-23 | 49,570.00 | ▲470.00 | ▲0.96% |
| 25-01-22 | 49,100.00 | ▲70.00 | ▲0.14% |
| 25-01-21 | 49,030.00 | ▲530.00 | ▲1.09% |
| 25-01-20 | 48,500.00 | ▲440.00 | ▲0.92% |
| 25-01-17 | 48,060.00 | ▼-180.00 | ▼-0.37% |
| 25-01-16 | 48,240.00 | ▼-100.00 | ▼-0.21% |
| 25-01-15 | 48,340.00 | ▲620.00 | ▲1.3% |
| 25-01-14 | 47,720.00 | ▼-980.00 | ▼-2.01% |
| 25-01-10 | 48,700.00 | ▼-3,400.00 | ▼-0.01% |
| 25-01-09 | 52,100.00 | ▲290.00 | ▲0.56% |
| 25-01-08 | 51,810.00 | ▼-250.00 | ▼-0.48% |
| 25-01-07 | 52,060.00 | ▲510.00 | ▲0.99% |
| 25-01-06 | 51,550.00 | ▼-2,270.00 | ▼-0% |
| 24-12-30 | 53,820.00 | ▼-870.00 | ▼-1.59% |
| 24-12-27 | 54,690.00 | ▲1,440.00 | ▲0% |
| 24-12-26 | 53,250.00 | ▲240.00 | ▲0.45% |
| 24-12-25 | 53,010.00 | ▲140.00 | ▲0.26% |
| 24-12-24 | 52,870.00 | ▼-310.00 | ▼-0.58% |
| 24-12-23 | 53,180.00 | ▲410.00 | ▲0.78% |
| 24-12-20 | 52,770.00 | ▲50.00 | ▲0.09% |
| 24-12-19 | 52,720.00 | ▲230.00 | ▲0.44% |
| 24-12-18 | 52,490.00 | ▼-940.00 | ▼-1.76% |
| 24-12-17 | 53,430.00 | ▲650.00 | ▲1.23% |
| 24-12-16 | 52,780.00 | ▼-460.00 | ▼-0.86% |
| 24-12-13 | 53,240.00 | ▼-1,230.00 | ▼-0% |
| 24-12-12 | 54,470.00 | ▲470.00 | ▲0.87% |
| 24-12-11 | 54,000.00 | ▲200.00 | ▲0.37% |
| 24-12-10 | 53,800.00 | ▲130.00 | ▲0.24% |
| 24-12-09 | 53,670.00 | ▲990.00 | ▲1.88% |
| 24-12-06 | 52,680.00 | ▼-430.00 | ▼-0.81% |
| 24-12-05 | 53,110.00 | ▲180.00 | ▲0.34% |
| 24-12-04 | 52,930.00 | ▲1,240.00 | ▲0% |
| 24-12-03 | 51,690.00 | ▲1,260.00 | ▲0% |
| 24-12-02 | 50,430.00 | ▼-680.00 | ▼-1.33% |
| 24-11-29 | 51,110.00 | ▲10.00 | ▲0.02% |
| 24-11-28 | 51,100.00 | ▼-90.00 | ▼-0.18% |
| 24-11-27 | 51,190.00 | ▼-260.00 | ▼-0.51% |
| 24-11-26 | 51,450.00 | ▲720.00 | ▲1.42% |
| 24-11-25 | 50,730.00 | ▲1,710.00 | ▲0% |
| 24-11-22 | 49,020.00 | ▲550.00 | ▲1.13% |
| 24-11-21 | 48,470.00 | ▼-1,190.00 | ▼-0% |
| 24-11-20 | 49,660.00 | ▲40.00 | ▲0.08% |
| 24-11-19 | 49,620.00 | ▲160.00 | ▲0.32% |
| 24-11-18 | 49,460.00 | ▼-780.00 | ▼-1.55% |
| 24-11-15 | 50,240.00 | ▲650.00 | ▲1.31% |
| 24-11-14 | 49,590.00 | ▲690.00 | ▲1.41% |
| 24-11-13 | 48,900.00 | ▼-980.00 | ▼-1.96% |
| 24-11-12 | 49,880.00 | ▲400.00 | ▲0.81% |
| 24-11-11 | 49,480.00 | ▲230.00 | ▲0.47% |
| 24-11-08 | 49,250.00 | ▲560.00 | ▲1.15% |
| 24-11-07 | 48,690.00 | ▼-1,660.00 | ▼-0% |
| 24-11-06 | 50,350.00 | ▲1,250.00 | ▲0% |
| 24-11-05 | 49,100.00 | ▲960.00 | ▲1.99% |
| 24-11-01 | 48,140.00 | ▼-1,380.00 | ▼-0% |
| 24-10-31 | 49,520.00 | ▼-1,120.00 | ▼-0% |
| 24-10-30 | 50,640.00 | ▲100.00 | ▲0.2% |
| 24-10-29 | 50,540.00 | ▲110.00 | ▲0.22% |
| 24-10-28 | 50,430.00 | ▲580.00 | ▲1.16% |
| 24-10-25 | 49,850.00 | ▼-350.00 | ▼-0.7% |
| 24-10-24 | 50,200.00 | ▼-370.00 | ▼-0.73% |
| 24-10-23 | 50,570.00 | ▼-860.00 | ▼-1.67% |
| 24-10-22 | 51,430.00 | ▼-1,690.00 | ▼-0% |
| 24-10-21 | 53,120.00 | ▼-450.00 | ▼-0.84% |
| 24-10-18 | 53,570.00 | ▲560.00 | ▲1.06% |
| 24-10-17 | 53,010.00 | ▼-570.00 | ▼-1.06% |
| 24-10-16 | 53,580.00 | ▲60.00 | ▲0.11% |
| 24-10-15 | 53,520.00 | ▼-970.00 | ▼-1.78% |
| 24-10-11 | 54,490.00 | ▲3,130.00 | ▲0.01% |
| 24-10-10 | 51,360.00 | ▲650.00 | ▲1.28% |
| 24-10-09 | 50,710.00 | ▲570.00 | ▲1.14% |
| 24-10-08 | 50,140.00 | ▼-310.00 | ▼-0.61% |
| 24-10-07 | 50,450.00 | ▲1,240.00 | ▲0% |
| 24-10-04 | 49,210.00 | ▲720.00 | ▲1.48% |
| 24-10-03 | 48,490.00 | ▲1,710.00 | ▲0% |
| 24-10-02 | 46,780.00 | ▼-1,930.00 | ▼-0% |
| 24-10-01 | 48,710.00 | ▲1,290.00 | ▲0% |
| 24-09-30 | 47,420.00 | ▼-1,690.00 | ▼-0% |
| 24-09-27 | 49,110.00 | ▲1,210.00 | ▲0% |
| 24-09-26 | 47,900.00 | ▲800.00 | ▲1.7% |
| 24-09-25 | 47,100.00 | ▼-830.00 | ▼-1.73% |
| 24-09-24 | 47,930.00 | ▲120.00 | ▲0.25% |
| 24-09-20 | 47,810.00 | ▲1,910.00 | ▲0% |
| 24-09-19 | 45,900.00 | ▲1,080.00 | ▲0% |
| 24-09-18 | 44,820.00 | ▲750.00 | ▲1.7% |
| 24-09-17 | 44,070.00 | ▲170.00 | ▲0.39% |
| 24-09-13 | 43,900.00 | ▼-620.00 | ▼-1.39% |
| 24-09-12 | 44,520.00 | ▲1,620.00 | ▲0% |
| 24-09-11 | 42,900.00 | ▼-740.00 | ▼-1.7% |
| 24-09-10 | 43,640.00 | ▼-260.00 | ▼-0.59% |
| 24-09-09 | 43,900.00 | ▼-200.00 | ▼-0.45% |
| 24-09-06 | 44,100.00 | ▲80.00 | ▲0.18% |
| 24-09-05 | 44,020.00 | ▼-1,720.00 | ▼-0% |
| 24-09-04 | 45,740.00 | ▼-1,240.00 | ▼-0% |
| 24-09-03 | 46,980.00 | ▲160.00 | ▲0.34% |
| 24-09-02 | 46,820.00 | ▲170.00 | ▲0.36% |
| 24-08-30 | 46,650.00 | ▲140.00 | ▲0.3% |
| 24-08-29 | 46,510.00 | ▲310.00 | ▲0.67% |
| 24-08-28 | 46,200.00 | ▼-420.00 | ▼-0.9% |
| 24-08-27 | 46,620.00 | ▲260.00 | ▲0.56% |
| 24-08-26 | 46,360.00 | ▲670.00 | ▲1.47% |
| 24-08-23 | 45,690.00 | ▲640.00 | ▲1.42% |
| 24-08-22 | 45,050.00 | ▲1,100.00 | ▲0% |
| 24-08-21 | 43,950.00 | ▼-200.00 | ▼-0.45% |
| 24-08-20 | 44,150.00 | ▲1,550.00 | ▲0% |
| 24-08-19 | 42,600.00 | ▼-1,150.00 | ▼-0% |
| 24-08-16 | 43,750.00 | ▲2,540.00 | ▲0% |
| 24-08-15 | 41,210.00 | ▲850.00 | ▲2.11% |
| 24-08-14 | 40,360.00 | ▼-240.00 | ▼-0.59% |
| 24-08-13 | 40,600.00 | ▲960.00 | ▲2.42% |
| 24-08-09 | 39,640.00 | ▼-200.00 | ▼-0.5% |
| 24-08-08 | 39,840.00 | ▲780.00 | ▲2% |
| 24-08-07 | 39,060.00 | ▼-260.00 | ▼-0.66% |
| 24-08-06 | 39,320.00 | ▲2,850.00 | ▲0.01% |
| 24-08-05 | 36,470.00 | ▼-3,870.00 | ▼-0.01% |
| 24-08-02 | 40,340.00 | ▼-760.00 | ▼-1.85% |
| 24-08-01 | 41,100.00 | ▼-550.00 | ▼-1.32% |
| 24-07-31 | 41,650.00 | ▲710.00 | ▲1.73% |
| 24-07-30 | 40,940.00 | ▼-220.00 | ▼-0.53% |
| 24-07-29 | 41,160.00 | ▲310.00 | ▲0.76% |
| 24-07-26 | 40,850.00 | ▲720.00 | ▲1.79% |
| 24-07-25 | 40,130.00 | ▼-850.00 | ▼-2.07% |
| 24-07-24 | 40,980.00 | ▼-340.00 | ▼-0.82% |
| 24-07-23 | 41,320.00 | ▼-270.00 | ▼-0.65% |
| 24-07-22 | 41,590.00 | ▼-90.00 | ▼-0.22% |
| 24-07-19 | 41,680.00 | ▼-330.00 | ▼-0.79% |
| 24-07-18 | 42,010.00 | ▼-370.00 | ▼-0.87% |
| 24-07-17 | 42,380.00 | ▼-90.00 | ▼-0.21% |
| 24-07-16 | 42,470.00 | ▼-540.00 | ▼-1.26% |
| 24-07-12 | 43,010.00 | ▼-2,190.00 | ▼-0% |
| 24-07-11 | 45,200.00 | ▲1,000.00 | ▲0% |
| 24-07-10 | 44,200.00 | ▲590.00 | ▲1.35% |
| 24-07-09 | 43,610.00 | ▲1,360.00 | ▲0% |
| 24-07-08 | 42,250.00 | ▲150.00 | ▲0.36% |
| 24-07-05 | 42,100.00 | ▲270.00 | ▲0.65% |
| 24-07-04 | 41,830.00 | ▼-120.00 | ▼-0.29% |
| 24-07-03 | 41,950.00 | ▲570.00 | ▲1.38% |
| 24-07-02 | 41,380.00 | ▲860.00 | ▲2.12% |
| 24-07-01 | 40,520.00 | ▼-40.00 | ▼-0.1% |
| 24-06-28 | 40,560.00 | ▲70.00 | ▲0.17% |
| 24-06-27 | 40,490.00 | ▼-810.00 | ▼-1.96% |
| 24-06-26 | 41,300.00 | ▲410.00 | ▲1% |
| 24-06-25 | 40,890.00 | ▲430.00 | ▲1.06% |
| 24-06-24 | 40,460.00 | ▲110.00 | ▲0.27% |
| 24-06-21 | 40,350.00 | ▲540.00 | ▲1.36% |
| 24-06-20 | 39,810.00 | ▼-150.00 | ▼-0.38% |
| 24-06-19 | 39,960.00 | ▲110.00 | ▲0.28% |
| 24-06-18 | 39,850.00 | ▲390.00 | ▲0.99% |
| 24-06-17 | 39,460.00 | ▼-940.00 | ▼-2.33% |
| 24-06-14 | 40,400.00 | ▼-350.00 | ▼-0.86% |
| 24-06-13 | 40,750.00 | ▲70.00 | ▲0.17% |
| 24-06-12 | 40,680.00 | ▼-1,020.00 | ▼-0% |
| 24-06-11 | 41,700.00 | ▲210.00 | ▲0.51% |
| 24-06-10 | 41,490.00 | ▲410.00 | ▲1% |
| 24-06-07 | 41,080.00 | ▲290.00 | ▲0.71% |
| 24-06-06 | 40,790.00 | ▲50.00 | ▲0.12% |
| 24-06-05 | 40,740.00 | ▲230.00 | ▲0.57% |
| 24-06-04 | 40,510.00 | ▼-420.00 | ▼-1.03% |
| 24-06-03 | 40,930.00 | ▲720.00 | ▲1.79% |
| 24-05-31 | 40,210.00 | ▲630.00 | ▲1.59% |
| 24-05-30 | 39,580.00 | ▼-840.00 | ▼-2.08% |
| 24-05-29 | 40,420.00 | ▼-470.00 | ▼-1.15% |
| 24-05-28 | 40,890.00 | ▲60.00 | ▲0.15% |
| 24-05-27 | 40,830.00 | ▲520.00 | ▲1.29% |
| 24-05-24 | 40,310.00 | ▼-810.00 | ▼-1.97% |
| 24-05-23 | 41,120.00 | ▲440.00 | ▲1.08% |
| 24-05-22 | 40,680.00 | ▼-770.00 | ▼-1.86% |
| 24-05-21 | 41,450.00 | ▲90.00 | ▲0.22% |
| 24-05-20 | 41,360.00 | ▲350.00 | ▲0.85% |
| 24-05-17 | 41,010.00 | ▼-370.00 | ▼-0.89% |
| 24-05-16 | 41,380.00 | ▲630.00 | ▲1.55% |
| 24-05-15 | 40,750.00 | ▲50.00 | ▲0.12% |
| 24-05-14 | 40,700.00 | ▲60.00 | ▲0.15% |
| 24-05-13 | 40,640.00 | ▼-80.00 | ▼-0.2% |
| 24-05-10 | 40,720.00 | ▲90.00 | ▲0.22% |
| 24-05-09 | 40,630.00 | ▼-530.00 | ▼-1.29% |
| 24-05-08 | 41,160.00 | ▼-950.00 | ▼-2.26% |
| 24-05-07 | 42,110.00 | ▲1,290.00 | ▲0% |
| 24-05-02 | 40,820.00 | ▼-330.00 | ▼-0.8% |
| 24-05-01 | 41,150.00 | ▼-400.00 | ▼-0.96% |
| 24-04-30 | 41,550.00 | ▲160.00 | ▲0.39% |
| 24-04-26 | 41,390.00 | ▼-150.00 | ▼-0.36% |
| 24-04-25 | 41,540.00 | ▼-1,540.00 | ▼-0% |
| 24-04-24 | 43,080.00 | ▲900.00 | ▲2.13% |
| 24-04-23 | 42,180.00 | ▲670.00 | ▲1.61% |
| 24-04-22 | 41,510.00 | ▲910.00 | ▲2.24% |
| 24-04-19 | 40,600.00 | ▼-300.00 | ▼-0.73% |
| 24-04-18 | 40,900.00 | ▲120.00 | ▲0.29% |
| 24-04-17 | 40,780.00 | ▼-130.00 | ▼-0.32% |
| 24-04-16 | 40,910.00 | ▼-650.00 | ▼-1.56% |
| 24-04-15 | 41,560.00 | ▼-770.00 | ▼-1.82% |
| 24-04-12 | 42,330.00 | ▼-1,790.00 | ▼-0% |