Hot Features
プレミアム
Arista Networks Inc (117)
TG
登録してリアルタイムのチャート、分析ツール、価格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 | 10.7 | 2.85371382851 | 374.95 | 385.75 | 348.15 | 2264 | 357.33682746 | DE |
| 4 | 17.2 | 4.66820464106 | 368.45 | 401.15 | 348.15 | 2702 | 373.80897642 | DE |
| 12 | 83.95 | 27.8256546238 | 301.7 | 401.15 | 282.2 | 2088 | 360.45588114 | DE |
| 26 | 90.7 | 30.7509747415 | 294.95 | 401.15 | 262 | 1999 | 331.88888865 | DE |
| 52 | 188.25 | 95.3647416413 | 197.4 | 401.15 | 194.4 | 2326 | 286.07907562 | DE |
| 156 | 213.1 | 123.500434657 | 172.55 | 401.15 | 160.05 | 2102 | 276.19244667 | DE |
| 260 | 213.1 | 123.500434657 | 172.55 | 401.15 | 160.05 | 2102 | 276.19244667 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732138020 | 361.45 | 4.65 | 1.30 | 356.05 | 363.1 | 356.05 | 1379 |
| 1732051620 | 356.8 | 6.85 | 1.96 | 350.2 | 359.7 | 348.15 | 1497 |
| 1731965220 | 349.95 | -6.25 | -1.75 | 357.4 | 359 | 348.25 | 3276 |
| 1731705960 | 356.2 | -11.8 | -3.21 | 364.95 | 365.3 | 352.45 | 3031 |
| 1731619560 | 368 | -7.15 | -1.91 | 374.95 | 379.65 | 365.05 | 2136 |
| 1731533160 | 375.15 | 2.2 | 0.59 | 372.65 | 381.05 | 370.45 | 1428 |
| 1731446820 | 372.95 | -0.55 | -0.15 | 374.45 | 379.8 | 370.8 | 1383 |
| 1731360420 | 373.5 | 0.55 | 0.15 | 375.95 | 383.65 | 366.45 | 4202 |
| 1731101220 | 372.95 | -26.75 | -6.69 | 383.95 | 388.05 | 371.25 | 10256 |
| 1731014760 | 399.7 | 6.45 | 1.64 | 394.05 | 401.15 | 393.65 | 9712 |
| 1730928360 | 393.25 | 22.4 | 6.04 | 378.7 | 395.1 | 376 | 3708 |
| 1730841960 | 370.85 | 8.4 | 2.32 | 364.95 | 371.95 | 362.55 | 752 |
| 1730755560 | 362.45 | -1 | -0.28 | 364.55 | 368 | 360.05 | 1800 |
| 1730496360 | 363.45 | 6.45 | 1.81 | 356.05 | 365.6 | 355.65 | 637 |
| 1730409960 | 357 | -4.9 | -1.35 | 362.4 | 363.25 | 351.6 | 2059 |
| 1730323560 | 361.9 | -10.05 | -2.70 | 373.2 | 373.2 | 361.9 | 2836 |
| 1730237160 | 371.95 | 8.5 | 2.34 | 363.35 | 374 | 361.9 | 718 |
| 1730150760 | 363.45 | -2.5 | -0.68 | 365.8 | 369.15 | 361.9 | 1005 |
| 1729888020 | 365.95 | 1.15 | 0.32 | 367.3 | 370.95 | 364.15 | 1475 |
| 1729801560 | 364.8 | -1.4 | -0.38 | 368.45 | 372.7 | 364.8 | 746 |
| 1729715160 | 366.2 | -3.55 | -0.96 | 367.8 | 372.2 | 363.95 | 1014 |
| 1729628760 | 369.75 | -4.9 | -1.31 | 375 | 376 | 363.2 | 1577 |
| 1729542360 | 374.65 | 5.95 | 1.61 | 371.8 | 377.95 | 366.1 | 2406 |
| 1729283160 | 368.7 | -8.45 | -2.24 | 377.95 | 381.4 | 368.15 | 654 |
| 1729196760 | 377.15 | 3.2 | 0.86 | 373.95 | 385.25 | 373.95 | 2638 |
| 1729110360 | 373.95 | 14.95 | 4.16 | 358.15 | 373.95 | 358.15 | 1178 |
| 1729023960 | 359 | -19.65 | -5.19 | 383.15 | 383.75 | 352.05 | 4062 |
| 1728937620 | 378.65 | -2.4 | -0.63 | 384.3 | 387.1 | 378.65 | 6057 |
| 1728678360 | 381.05 | 7.2 | 1.93 | 376.35 | 381.85 | 372.15 | 1795 |
| 1728591960 | 373.85 | 0.55 | 0.15 | 370.05 | 376.3 | 369 | 4672 |
| 1728505560 | 373.3 | 8.15 | 2.23 | 365.95 | 374 | 362.5 | 2846 |
| 1728419160 | 365.15 | 6.25 | 1.74 | 357.95 | 366.2 | 355.8 | 1656 |
| 1728332760 | 358.9 | 0.25 | 0.07 | 360 | 364.3 | 355.8 | 5667 |
| 1728073560 | 358.65 | 3.2 | 0.90 | 355.85 | 363.25 | 352.6 | 2021 |
| 1727987220 | 355.45 | 2.25 | 0.64 | 354.45 | 359.7 | 348.75 | 1716 |
| 1727900820 | 353.2 | 6.1 | 1.76 | 342.5 | 354.2 | 342 | 920 |
| 1727814420 | 347.1 | 3.25 | 0.95 | 346 | 349.95 | 341.6 | 589 |
| 1727728020 | 343.85 | 3.35 | 0.98 | 338.3 | 343.95 | 335.05 | 1316 |
| 1727468760 | 340.5 | -6.55 | -1.89 | 348.05 | 348.05 | 337.05 | 1433 |
| 1727382360 | 347.05 | -0.7 | -0.20 | 350.5 | 354.9 | 341.85 | 2020 |
| 1727295960 | 347.75 | 2.95 | 0.86 | 342.05 | 349.95 | 340.7 | 720 |
| 1727209560 | 344.8 | -3.15 | -0.91 | 348.5 | 349.6 | 341.14999 | 1522 |
| 1727123160 | 347.95 | 3.55 | 1.03 | 343.95 | 350.05 | 342.45 | 2304 |
| 1726864020 | 344.4 | 3.65 | 1.07 | 340 | 344.75 | 335.5 | 1649 |
| 1726777560 | 340.75 | 13.5 | 4.13 | 328.7 | 341.35 | 328.05 | 1832 |
| 1726691220 | 327.25 | 1.5 | 0.46 | 323.55 | 328.64999 | 321.35 | 1440 |
| 1726604760 | 325.75 | 2.25 | 0.70 | 324.2 | 329.95 | 321.2 | 556 |
| 1726518420 | 323.5 | -1.9 | -0.58 | 325.1 | 325.7 | 315.6 | 1150 |
| 1726259160 | 325.39999 | 4.55 | 1.42 | 321.45 | 328.45 | 318.75 | 958 |
| 1726172760 | 320.85 | 10.8 | 3.48 | 310.05 | 322.35 | 307.89999 | 1491 |
| 1726086360 | 310.05 | 13.95 | 4.71 | 296.25 | 310.05 | 290.45 | 1292 |
| 1725999960 | 296.1 | 1.9 | 0.65 | 295.14999 | 299.1 | 293.05 | 149 |
| 1725913620 | 294.2 | 10.95 | 3.87 | 283.55 | 295 | 283.55 | 768 |
| 1725654360 | 283.25 | -10.75 | -3.66 | 294.55 | 294.75 | 282.2 | 1109 |
| 1725567960 | 294 | -0.95 | -0.32 | 293.25 | 296.7 | 288.05 | 1071 |
| 1725481560 | 294.95 | -0.4 | -0.14 | 299 | 300 | 291.05 | 878 |
| 1725395160 | 295.35 | -26.55 | -8.25 | 318.55 | 322.14999 | 294 | 1912 |
| 1725308760 | 321.89999 | 3.55 | 1.12 | 319.05 | 321.89999 | 317 | 947 |
| 1725049560 | 318.35 | 6.15 | 1.97 | 314.55 | 319.95 | 312.3 | 1129 |
| 1724963160 | 312.2 | 6.35 | 2.08 | 301.7 | 318.64999 | 296.05 | 2103 |
| 1724876760 | 305.85 | -4.15 | -1.34 | 310 | 313.45 | 303.05 | 725 |
| 1724790420 | 310 | 2.25 | 0.73 | 310.14999 | 311.55 | 303.95 | 1721 |
| 1724704020 | 307.75 | -9.45 | -2.98 | 319.05 | 321.25 | 306.5 | 1755 |
| 1724444820 | 317.2 | -0.75 | -0.24 | 318.8 | 321.89999 | 313.1 | 484 |
| 1724358420 | 317.95 | 0.7 | 0.22 | 320.85 | 320.95 | 317.39999 | 536 |
| 1724271960 | 317.25 | -2.75 | -0.86 | 317.05 | 320.3 | 316.5 | 1547 |
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
