[중국증시 주간 포인트] 3대 금융지표 발표, 바이두 AI 최신모델 공개, AI 글래스 세미나
무료
Itochu : ( 8001:JP )
7,393.00JPY ▲ 278.00 (3.91%)
2025-03-19
최근 1년 일별 시세
(2025-03-19 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-19 | 7,393.00 | ▲278.00 | ▲3.91% |
| 25-03-18 | 7,115.00 | ▲170.00 | ▲2.45% |
| 25-03-17 | 6,945.00 | ▲111.00 | ▲1.62% |
| 25-03-14 | 6,834.00 | ▲44.00 | ▲0.65% |
| 25-03-13 | 6,790.00 | ▲11.00 | ▲0.16% |
| 25-03-12 | 6,779.00 | ▲69.00 | ▲1.03% |
| 25-03-11 | 6,710.00 | ▼-103.00 | ▼-1.51% |
| 25-03-10 | 6,813.00 | ▼-14.00 | ▼-0.21% |
| 25-03-07 | 6,827.00 | ▼-5.00 | ▼-0.07% |
| 25-03-06 | 6,832.00 | ▲37.00 | ▲0.54% |
| 25-03-05 | 6,795.00 | ▼-49.00 | ▼-0.72% |
| 25-03-04 | 6,844.00 | ▼-15.00 | ▼-0.22% |
| 25-03-03 | 6,859.00 | ▲190.00 | ▲2.85% |
| 25-02-28 | 6,669.00 | ▼-105.00 | ▼-1.55% |
| 25-02-27 | 6,774.00 | ▲282.00 | ▲4.34% |
| 25-02-26 | 6,492.00 | ▼-59.00 | ▼-0.9% |
| 25-02-25 | 6,551.00 | ▲410.00 | ▲6.68% |
| 25-02-21 | 6,141.00 | ▲46.00 | ▲0.75% |
| 25-02-20 | 6,095.00 | ▼-114.00 | ▼-1.84% |
| 25-02-19 | 6,209.00 | ▼-164.00 | ▼-2.57% |
| 25-02-18 | 6,373.00 | ▼-55.00 | ▼-0.86% |
| 25-02-17 | 6,428.00 | ▼-73.00 | ▼-1.12% |
| 25-02-14 | 6,501.00 | ▼-187.00 | ▼-2.8% |
| 25-02-13 | 6,688.00 | ▲157.00 | ▲2.4% |
| 25-02-12 | 6,531.00 | ▼-40.00 | ▼-0.61% |
| 25-02-10 | 6,571.00 | ▼-112.00 | ▼-1.68% |
| 25-02-07 | 6,683.00 | ▼-149.00 | ▼-2.18% |
| 25-02-06 | 6,832.00 | ▼-292.00 | ▼-4.1% |
| 25-02-05 | 7,124.00 | ▲47.00 | ▲0.66% |
| 25-02-04 | 7,077.00 | ▼-26.00 | ▼-0.37% |
| 25-02-03 | 7,103.00 | ▼-80.00 | ▼-1.11% |
| 25-01-31 | 7,183.00 | ▲2.00 | ▲0.03% |
| 25-01-30 | 7,181.00 | ▲32.00 | ▲0.45% |
| 25-01-29 | 7,149.00 | ▲37.00 | ▲0.52% |
| 25-01-28 | 7,112.00 | ▼-16.00 | ▼-0.22% |
| 25-01-27 | 7,128.00 | ▲65.00 | ▲0.92% |
| 25-01-24 | 7,063.00 | ▼-27.00 | ▼-0.38% |
| 25-01-23 | 7,090.00 | ▲15.00 | ▲0.21% |
| 25-01-22 | 7,075.00 | ▼-77.00 | ▼-1.08% |
| 25-01-21 | 7,152.00 | ▼-11.00 | ▼-0.15% |
| 25-01-20 | 7,163.00 | ▲59.00 | ▲0.83% |
| 25-01-17 | 7,104.00 | ▼-31.00 | ▼-0.43% |
| 25-01-16 | 7,135.00 | ▼-64.00 | ▼-0.89% |
| 25-01-15 | 7,199.00 | ▼-155.00 | ▼-2.11% |
| 25-01-14 | 7,354.00 | ▲1.00 | ▲0.01% |
| 25-01-10 | 7,353.00 | ▼-114.00 | ▼-1.53% |
| 25-01-09 | 7,467.00 | ▼-287.00 | ▼-3.7% |
| 25-01-08 | 7,754.00 | ▼-16.00 | ▼-0.21% |
| 25-01-07 | 7,770.00 | ▼-27.00 | ▼-0.35% |
| 25-01-06 | 7,797.00 | ▼-35.00 | ▼-0.45% |
| 24-12-30 | 7,832.00 | ▼-53.00 | ▼-0.67% |
| 24-12-27 | 7,885.00 | ▲117.00 | ▲1.51% |
| 24-12-26 | 7,768.00 | ▲113.00 | ▲1.48% |
| 24-12-25 | 7,655.00 | ▲8.00 | ▲0.1% |
| 24-12-24 | 7,647.00 | ▲35.00 | ▲0.46% |
| 24-12-23 | 7,612.00 | ▲129.00 | ▲1.72% |
| 24-12-20 | 7,483.00 | ▼-17.00 | ▼-0.23% |
| 24-12-19 | 7,500.00 | ▼-123.00 | ▼-1.61% |
| 24-12-18 | 7,623.00 | ▼-26.00 | ▼-0.34% |
| 24-12-17 | 7,649.00 | ▼-31.00 | ▼-0.4% |
| 24-12-16 | 7,680.00 | ▼-57.00 | ▼-0.74% |
| 24-12-13 | 7,737.00 | ▼-83.00 | ▼-1.06% |
| 24-12-12 | 7,820.00 | ▲120.00 | ▲1.56% |
| 24-12-11 | 7,700.00 | ▼-5.00 | ▼-0.06% |
| 24-12-10 | 7,705.00 | ▲32.00 | ▲0.42% |
| 24-12-09 | 7,673.00 | ▲93.00 | ▲1.23% |
| 24-12-06 | 7,580.00 | ▼-122.00 | ▼-1.58% |
| 24-12-05 | 7,702.00 | ▼-39.00 | ▼-0.5% |
| 24-12-04 | 7,741.00 | ▲37.00 | ▲0.48% |
| 24-12-03 | 7,704.00 | ▲202.00 | ▲2.69% |
| 24-12-02 | 7,502.00 | ▲118.00 | ▲1.6% |
| 24-11-29 | 7,384.00 | ▲14.00 | ▲0.19% |
| 24-11-28 | 7,370.00 | ▲45.00 | ▲0.61% |
| 24-11-27 | 7,325.00 | ▼-125.00 | ▼-1.68% |
| 24-11-26 | 7,450.00 | ▼-90.00 | ▼-1.19% |
| 24-11-25 | 7,540.00 | ▼-41.00 | ▼-0.54% |
| 24-11-22 | 7,581.00 | ▼-4.00 | ▼-0.05% |
| 24-11-21 | 7,585.00 | ▼-112.00 | ▼-1.46% |
| 24-11-20 | 7,697.00 | ▼-92.00 | ▼-1.18% |
| 24-11-19 | 7,789.00 | ▼-31.00 | ▼-0.4% |
| 24-11-18 | 7,820.00 | ▼-80.00 | ▼-1.01% |
| 24-11-15 | 7,900.00 | ▼-43.00 | ▼-0.54% |
| 24-11-14 | 7,943.00 | ▲147.00 | ▲1.89% |
| 24-11-13 | 7,796.00 | ▼-183.00 | ▼-2.29% |
| 24-11-12 | 7,979.00 | ▲56.00 | ▲0.71% |
| 24-11-11 | 7,923.00 | ▲142.00 | ▲1.82% |
| 24-11-08 | 7,781.00 | ▼-5.00 | ▼-0.06% |
| 24-11-07 | 7,786.00 | ▼-152.00 | ▼-1.91% |
| 24-11-06 | 7,938.00 | ▲131.00 | ▲1.68% |
| 24-11-05 | 7,807.00 | ▲255.00 | ▲3.38% |
| 24-11-01 | 7,552.00 | ▼-101.00 | ▼-1.32% |
| 24-10-31 | 7,653.00 | ▼-74.00 | ▼-0.96% |
| 24-10-30 | 7,727.00 | ▲109.00 | ▲1.43% |
| 24-10-29 | 7,618.00 | ▲79.00 | ▲1.05% |
| 24-10-28 | 7,539.00 | ▲80.00 | ▲1.07% |
| 24-10-25 | 7,459.00 | ▼-95.00 | ▼-1.26% |
| 24-10-24 | 7,554.00 | ▼-46.00 | ▼-0.61% |
| 24-10-23 | 7,600.00 | ▼-5.00 | ▼-0.07% |
| 24-10-22 | 7,605.00 | ▲33.00 | ▲0.44% |
| 24-10-21 | 7,572.00 | ▼-15.00 | ▼-0.2% |
| 24-10-18 | 7,587.00 | ▼-17.00 | ▼-0.22% |
| 24-10-17 | 7,604.00 | ▼-44.00 | ▼-0.58% |
| 24-10-16 | 7,648.00 | ▼-36.00 | ▼-0.47% |
| 24-10-15 | 7,684.00 | ▼-48.00 | ▼-0.62% |
| 24-10-11 | 7,732.00 | ▼-37.00 | ▼-0.48% |
| 24-10-10 | 7,769.00 | ▲54.00 | ▲0.7% |
| 24-10-09 | 7,715.00 | ▼-76.00 | ▼-0.98% |
| 24-10-08 | 7,791.00 | ▼-200.00 | ▼-2.5% |
| 24-10-07 | 7,991.00 | ▲114.00 | ▲1.45% |
| 24-10-04 | 7,877.00 | ▲13.00 | ▲0.17% |
| 24-10-03 | 7,864.00 | ▲27.00 | ▲0.34% |
| 24-10-02 | 7,837.00 | ▼-117.00 | ▼-1.47% |
| 24-10-01 | 7,954.00 | ▲276.00 | ▲3.59% |
| 24-09-30 | 7,678.00 | ▼-265.00 | ▼-3.34% |
| 24-09-27 | 7,943.00 | ▼-34.00 | ▼-0.43% |
| 24-09-26 | 7,977.00 | ▲288.00 | ▲3.75% |
| 24-09-25 | 7,689.00 | ▼-69.00 | ▼-0.89% |
| 24-09-24 | 7,758.00 | ▲107.00 | ▲1.4% |
| 24-09-20 | 7,651.00 | ▼-10.00 | ▼-0.13% |
| 24-09-19 | 7,661.00 | ▲328.00 | ▲4.47% |
| 24-09-18 | 7,333.00 | ▲23.00 | ▲0.31% |
| 24-09-17 | 7,310.00 | ▼-15.00 | ▼-0.2% |
| 24-09-13 | 7,325.00 | ▼-97.00 | ▼-1.31% |
| 24-09-12 | 7,422.00 | ▼-13.00 | ▼-0.17% |
| 24-09-11 | 7,435.00 | ▼-137.00 | ▼-1.81% |
| 24-09-10 | 7,572.00 | ▲31.00 | ▲0.41% |
| 24-09-09 | 7,541.00 | ▲11.00 | ▲0.15% |
| 24-09-06 | 7,530.00 | ▲50.00 | ▲0.67% |
| 24-09-05 | 7,480.00 | ▼-3.00 | ▼-0.04% |
| 24-09-04 | 7,483.00 | ▼-341.00 | ▼-4.36% |
| 24-09-03 | 7,824.00 | ▲97.00 | ▲1.26% |
| 24-09-02 | 7,727.00 | ▲21.00 | ▲0.27% |
| 24-08-30 | 7,706.00 | ▲220.00 | ▲2.94% |
| 24-08-29 | 7,486.00 | ▲169.00 | ▲2.31% |
| 24-08-28 | 7,317.00 | ▼-12.00 | ▼-0.16% |
| 24-08-27 | 7,329.00 | ▲197.00 | ▲2.76% |
| 24-08-26 | 7,132.00 | ▲22.00 | ▲0.31% |
| 24-08-23 | 7,110.00 | ▼-17.00 | ▼-0.24% |
| 24-08-22 | 7,127.00 | ▲37.00 | ▲0.52% |
| 24-08-21 | 7,090.00 | ▼-79.00 | ▼-1.1% |
| 24-08-20 | 7,169.00 | ▲27.00 | ▲0.38% |
| 24-08-19 | 7,142.00 | ▼-25.00 | ▼-0.35% |
| 24-08-16 | 7,167.00 | ▲98.00 | ▲1.39% |
| 24-08-15 | 7,069.00 | ▲67.00 | ▲0.96% |
| 24-08-14 | 7,002.00 | ▲80.00 | ▲1.16% |
| 24-08-13 | 6,922.00 | ▲192.00 | ▲2.85% |
| 24-08-09 | 6,730.00 | ▲384.00 | ▲6.05% |
| 24-08-08 | 6,346.00 | ▼-219.00 | ▼-3.34% |
| 24-08-07 | 6,565.00 | ▲165.00 | ▲2.58% |
| 24-08-06 | 6,400.00 | ▲516.00 | ▲8.77% |
| 24-08-05 | 5,884.00 | ▼-1,000.00 | ▼-0.01% |
| 24-08-02 | 6,884.00 | ▼-510.00 | ▼-6.9% |
| 24-08-01 | 7,394.00 | ▼-389.00 | ▼-5% |
| 24-07-31 | 7,783.00 | ▲202.00 | ▲2.66% |
| 24-07-30 | 7,581.00 | ▼-39.00 | ▼-0.51% |
| 24-07-29 | 7,620.00 | ▲148.00 | ▲1.98% |
| 24-07-26 | 7,472.00 | ▼-64.00 | ▼-0.85% |
| 24-07-25 | 7,536.00 | ▼-267.00 | ▼-3.42% |
| 24-07-24 | 7,803.00 | ▼-133.00 | ▼-1.68% |
| 24-07-23 | 7,936.00 | ▼-12.00 | ▼-0.15% |
| 24-07-22 | 7,948.00 | ▼-95.00 | ▼-1.18% |
| 24-07-19 | 8,043.00 | ▲30.00 | ▲0.37% |
| 24-07-18 | 8,013.00 | ▼-153.00 | ▼-1.87% |
| 24-07-17 | 8,166.00 | ▲113.00 | ▲1.4% |
| 24-07-16 | 8,053.00 | ▲83.00 | ▲1.04% |
| 24-07-12 | 7,970.00 | ▼-130.00 | ▼-1.6% |
| 24-07-11 | 8,100.00 | ▼-38.00 | ▼-0.47% |
| 24-07-10 | 8,138.00 | ▲7.00 | ▲0.09% |
| 24-07-09 | 8,131.00 | ▲88.00 | ▲1.09% |
| 24-07-08 | 8,043.00 | ▼-58.00 | ▼-0.72% |
| 24-07-05 | 8,101.00 | ▼-3.00 | ▼-0.04% |
| 24-07-04 | 8,104.00 | ▲94.00 | ▲1.17% |
| 24-07-03 | 8,010.00 | -0.00 | -0% |
| 24-07-02 | 8,010.00 | ▲147.00 | ▲1.87% |
| 24-07-01 | 7,863.00 | ▲9.00 | ▲0.11% |
| 24-06-28 | 7,854.00 | ▲198.00 | ▲2.59% |
| 24-06-27 | 7,656.00 | ▼-77.00 | ▼-1% |
| 24-06-26 | 7,733.00 | ▲118.00 | ▲1.55% |
| 24-06-25 | 7,615.00 | ▲335.00 | ▲4.6% |
| 24-06-24 | 7,280.00 | ▲19.00 | ▲0.26% |
| 24-06-21 | 7,261.00 | ▼-39.00 | ▼-0.53% |
| 24-06-20 | 7,300.00 | ▼-36.00 | ▼-0.49% |
| 24-06-19 | 7,336.00 | ▲78.00 | ▲1.07% |
| 24-06-18 | 7,258.00 | ▼-121.00 | ▼-1.64% |
| 24-06-17 | 7,379.00 | ▼-159.00 | ▼-2.11% |
| 24-06-14 | 7,538.00 | ▲160.00 | ▲2.17% |
| 24-06-13 | 7,378.00 | ▼-59.00 | ▼-0.79% |
| 24-06-12 | 7,437.00 | ▲93.00 | ▲1.27% |
| 24-06-11 | 7,344.00 | ▼-29.00 | ▼-0.39% |
| 24-06-10 | 7,373.00 | ▲21.00 | ▲0.29% |
| 24-06-07 | 7,352.00 | ▲23.00 | ▲0.31% |
| 24-06-06 | 7,329.00 | ▲38.00 | ▲0.52% |
| 24-06-05 | 7,291.00 | ▼-175.00 | ▼-2.34% |
| 24-06-04 | 7,466.00 | ▼-64.00 | ▼-0.85% |
| 24-06-03 | 7,530.00 | ▲120.00 | ▲1.62% |
| 24-05-31 | 7,410.00 | ▲251.00 | ▲3.51% |
| 24-05-30 | 7,159.00 | ▼-129.00 | ▼-1.77% |
| 24-05-29 | 7,288.00 | ▼-116.00 | ▼-1.57% |
| 24-05-28 | 7,404.00 | ▲20.00 | ▲0.27% |
| 24-05-27 | 7,384.00 | ▲153.00 | ▲2.12% |
| 24-05-24 | 7,231.00 | ▼-31.00 | ▼-0.43% |
| 24-05-23 | 7,262.00 | ▼-41.00 | ▼-0.56% |
| 24-05-22 | 7,303.00 | ▼-48.00 | ▼-0.65% |
| 24-05-21 | 7,351.00 | ▲18.00 | ▲0.25% |
| 24-05-20 | 7,333.00 | ▲79.00 | ▲1.09% |
| 24-05-17 | 7,254.00 | ▼-11.00 | ▼-0.15% |
| 24-05-16 | 7,265.00 | ▲133.00 | ▲1.86% |
| 24-05-15 | 7,132.00 | ▲42.00 | ▲0.59% |
| 24-05-14 | 7,090.00 | ▼-41.00 | ▼-0.57% |
| 24-05-13 | 7,131.00 | ▼-129.00 | ▼-1.78% |
| 24-05-10 | 7,260.00 | ▲114.00 | ▲1.6% |
| 24-05-09 | 7,146.00 | ▲49.00 | ▲0.69% |
| 24-05-08 | 7,097.00 | ▼-308.00 | ▼-4.16% |
| 24-05-07 | 7,405.00 | ▲74.00 | ▲1.01% |
| 24-05-02 | 7,331.00 | ▲219.00 | ▲3.08% |
| 24-05-01 | 7,112.00 | ▼-24.00 | ▼-0.34% |
| 24-04-30 | 7,136.00 | ▲238.00 | ▲3.45% |
| 24-04-26 | 6,898.00 | ▼-11.00 | ▼-0.16% |
| 24-04-25 | 6,909.00 | ▲25.00 | ▲0.36% |
| 24-04-24 | 6,884.00 | ▲224.00 | ▲3.36% |
| 24-04-23 | 6,660.00 | ▲81.00 | ▲1.23% |
| 24-04-22 | 6,579.00 | ▲82.00 | ▲1.26% |
| 24-04-19 | 6,497.00 | ▼-123.00 | ▼-1.86% |
| 24-04-18 | 6,620.00 | ▼-36.00 | ▼-0.54% |
| 24-04-17 | 6,656.00 | ▲1.00 | ▲0.02% |
| 24-04-16 | 6,655.00 | ▼-144.00 | ▼-2.12% |
| 24-04-15 | 6,799.00 | ▲11.00 | ▲0.16% |
| 24-04-12 | 6,788.00 | ▼-8.00 | ▼-0.12% |
| 24-04-11 | 6,796.00 | ▼-12.00 | ▼-0.18% |
| 24-04-10 | 6,808.00 | ▼-26.00 | ▼-0.38% |
| 24-04-09 | 6,834.00 | ▲87.00 | ▲1.29% |
| 24-04-08 | 6,747.00 | ▼-54.00 | ▼-0.79% |
| 24-04-05 | 6,801.00 | ▼-13.00 | ▼-0.19% |
| 24-04-04 | 6,814.00 | ▲46.00 | ▲0.68% |
| 24-04-03 | 6,768.00 | ▲408.00 | ▲6.42% |
| 24-04-02 | 6,360.00 | ▼-75.00 | ▼-1.17% |
| 24-04-01 | 6,435.00 | ▼-31.00 | ▼-0.48% |
| 24-03-29 | 6,466.00 | ▲2.00 | ▲0.03% |
| 24-03-28 | 6,464.00 | ▼-155.00 | ▼-2.34% |
| 24-03-27 | 6,619.00 | ▲84.00 | ▲1.29% |
| 24-03-26 | 6,535.00 | ▼-7.00 | ▼-0.11% |
| 24-03-25 | 6,542.00 | ▼-103.00 | ▼-1.55% |
| 24-03-22 | 6,645.00 | ▲42.00 | ▲0.64% |
| 24-03-21 | 6,603.00 | ▲96.00 | ▲1.48% |