Hot Features
プレミアム
Juniper Networks Inc (JNPR)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -2.49307479224 | 36.1 | 36.26 | 35 | 1656198 | 36.14361086 | CS |
| 4 | -0.57 | -1.59351411798 | 35.77 | 36.27 | 35 | 2745739 | 35.95251168 | CS |
| 12 | -3.24 | -8.42872008325 | 38.44 | 39.11 | 33.72 | 3893870 | 36.08139162 | CS |
| 26 | -3.65 | -9.39510939511 | 38.85 | 39.44 | 33.72 | 3733414 | 36.88584365 | CS |
| 52 | -1.74 | -4.71034109367 | 36.94 | 39.79 | 33.72 | 3246289 | 36.99346665 | CS |
| 156 | -1.63 | -4.42573988596 | 36.83 | 39.79 | 24.87 | 3665220 | 32.76875681 | CS |
| 260 | 15.61 | 79.6835119959 | 19.59 | 39.79 | 19.02 | 3694829 | 30.34200872 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743633600 | 36.07 | -0.07 | -0.19 | 35.96 | 36.15 | 35.93 | 1089902 |
| 1743547200 | 36.14 | -0.05 | -0.14 | 36.19 | 36.2 | 36.02 | 1815996 |
| 1743460800 | 36.19 | 0.07 | 0.19 | 36.22 | 36.23 | 35.92 | 2166932 |
| 1743201600 | 36.12 | -0.03 | -0.08 | 36.25 | 36.26 | 35.99 | 1141118 |
| 1743115200 | 36.15 | 0.03 | 0.08 | 36.1 | 36.24 | 35.98 | 2067021 |
| 1743028800 | 36.12 | 0.02 | 0.06 | 36.1 | 36.265 | 36.025 | 1854726 |
| 1742942400 | 36.1 | 0 | 0.00 | 36.06 | 36.17 | 35.99 | 1505579 |
| 1742856000 | 36.1 | 0.05 | 0.14 | 36.07 | 36.27 | 35.99 | 1884204 |
| 1742596800 | 36.05 | -0.11 | -0.30 | 36.01 | 36.145 | 36 | 6074217 |
| 1742510400 | 36.16 | 0.08 | 0.22 | 36 | 36.215 | 36 | 1981085 |
| 1742424000 | 36.08 | 0.09 | 0.25 | 36 | 36.13 | 35.96 | 3600146 |
| 1742337600 | 35.99 | -0.11 | -0.30 | 36 | 36.12 | 35.96 | 2292295 |
| 1742251200 | 36.1 | 0.34 | 0.95 | 35.74 | 36.22 | 35.74 | 7409010 |
| 1741992000 | 35.76 | 0.2 | 0.56 | 35.62 | 35.78 | 35.5 | 3932807 |
| 1741905600 | 35.56 | -0.05 | -0.14 | 35.55 | 35.895 | 35.495 | 2735122 |
| 1741819200 | 35.61 | 0.06 | 0.17 | 35.6 | 35.77 | 35.47 | 2745645 |
| 1741732800 | 35.55 | -0.29 | -0.81 | 35.84 | 35.95 | 35.495 | 4208729 |
| 1741646400 | 35.84 | -0.22 | -0.61 | 36.14 | 36.175 | 35.37 | 5907186 |
| 1741390800 | 36.06 | 0 | 0.00 | 36 | 36.19 | 35.94 | 3108218 |
| 1741304400 | 36.06 | 0.05 | 0.14 | 35.77 | 36.11 | 35.75 | 1545571 |
| 1741218000 | 36.01 | 0.07 | 0.19 | 35.79 | 36.11 | 35.79 | 1301496 |
| 1741131600 | 35.94 | -0.09 | -0.25 | 36.21 | 36.24 | 35.85 | 2705356 |
| 1741045200 | 36.03 | -0.17 | -0.47 | 36.06 | 36.135 | 35.875 | 3945317 |
| 1740786000 | 36.2 | 0.22 | 0.61 | 36.03 | 36.24 | 35.865 | 4400287 |
| 1740699600 | 35.98 | -0.01 | -0.03 | 35.95 | 36.12 | 35.78 | 2878215 |
| 1740613200 | 35.99 | -0.04 | -0.11 | 36.12 | 36.19 | 35.9 | 1996252 |
| 1740526800 | 36.03 | 0.07 | 0.19 | 36.19 | 36.33 | 35.93 | 3455714 |
| 1740440400 | 35.96 | -0.03 | -0.08 | 36.11 | 36.13 | 35.7 | 2055809 |
| 1740181200 | 35.99 | -0.08 | -0.22 | 35.9 | 36.04 | 35.639 | 3252656 |
| 1740094800 | 36.07 | 0.03 | 0.08 | 36.11 | 36.16 | 35.95 | 1606834 |
| 1740008400 | 36.04 | -0.12 | -0.33 | 36.08 | 36.1738 | 35.86 | 3107529 |
| 1739922000 | 36.16 | -0.39 | -1.07 | 36.88 | 36.88 | 36.095 | 3549397 |
| 1739576400 | 36.55 | 0.21 | 0.58 | 36.48 | 36.77 | 36.38 | 3142169 |
| 1739490000 | 36.34 | -0.01 | -0.03 | 36.45 | 36.5 | 36.075 | 3899563 |
| 1739403600 | 36.35 | 0.25 | 0.69 | 36.04 | 36.37 | 35.92 | 4037695 |
| 1739317200 | 36.1 | 0.13 | 0.36 | 35.81 | 36.315 | 35.81 | 3082072 |
| 1739230800 | 35.97 | 0.27 | 0.76 | 35.99 | 36.275 | 35.745 | 8198878 |
| 1738971600 | 35.7 | -0.3 | -0.83 | 35.95 | 36.03 | 35.68 | 4701184 |
| 1738885200 | 36 | -0.08 | -0.22 | 36.1 | 36.28 | 35.795 | 3721656 |
| 1738798800 | 36.08 | 0.43 | 1.21 | 35.98 | 36.24 | 35.38 | 6319519 |
| 1738712400 | 35.65 | 1.06 | 3.06 | 34.97 | 35.65 | 34.72 | 4817360 |
| 1738626000 | 34.59 | -0.27 | -0.77 | 34.68 | 35 | 34.375 | 4391357 |
| 1738366800 | 34.86 | 0.48 | 1.40 | 34.5 | 34.97 | 34.34 | 6030586 |
| 1738280400 | 34.38 | -0.77 | -2.19 | 35.7 | 36.6 | 33.72 | 20833943 |
| 1738194000 | 35.15 | -1.15 | -3.17 | 36.3 | 36.93 | 34.78 | 18010310 |
| 1738107600 | 36.3 | -2.35 | -6.08 | 36.21 | 36.53 | 35.98 | 8607985 |
| 1738021200 | 38.65 | -0.38 | -0.97 | 38.95 | 39.02 | 38.63 | 4143082 |
| 1737762000 | 39.03 | 0.24 | 0.62 | 39 | 39.11 | 38.9106 | 2812580 |
| 1737675600 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
| 1737589200 | 38.79 | 0.22 | 0.57 | 38.57 | 38.84 | 38.36 | 2472663 |
| 1737502800 | 38.57 | 0.14 | 0.36 | 38.65 | 38.6881 | 38.52 | 2655096 |
| 1737157200 | 38.43 | -0.41 | -1.06 | 38.82 | 38.83 | 38.21 | 4434123 |
| 1737070800 | 38.84 | 0.17 | 0.44 | 38.7 | 38.87 | 37.91 | 3434025 |
| 1736984400 | 38.67 | 0.16 | 0.42 | 38.72 | 38.72 | 38.44 | 2085736 |
| 1736898000 | 38.51 | 0.02 | 0.05 | 38.5 | 38.655 | 38.45 | 2896798 |
| 1736811600 | 38.49 | 0.04 | 0.10 | 38.29 | 38.555 | 38.25 | 1696519 |
| 1736552400 | 38.45 | 0.08 | 0.21 | 38.29 | 38.46 | 38.25 | 2237944 |
| 1736379600 | 38.37 | 0.06 | 0.16 | 38.33 | 38.38 | 38.255 | 3009571 |
| 1736293200 | 38.31 | 0.33 | 0.87 | 38.055 | 38.355 | 37.97 | 2553134 |
| 1736206800 | 37.98 | 0.03 | 0.08 | 37.96 | 38.05 | 37.83 | 1963242 |
| 1735947600 | 37.95 | 0.17 | 0.45 | 37.715 | 37.95 | 37.61 | 4067132 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
