Hot Features
プレミアム
Arista Networks Inc (1170)
TG
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -0.507829030893 | 141.78 | 142.78 | 126.18 | 11106 | 133.06538179 | DE |
| 4 | 15.66 | 12.4880382775 | 125.4 | 154.66 | 118.06 | 13609 | 135.87816086 | DE |
| 12 | 23.3 | 19.7860054348 | 117.76 | 154.66 | 100.72 | 12390 | 130.12232882 | DE |
| 26 | 26.08 | 22.682205601 | 114.98 | 154.66 | 100.72 | 10627 | 122.93294054 | DE |
| 52 | 58.93 | 71.7521003287 | 82.13 | 154.66 | 73.819999 | 10562 | 117.53357625 | DE |
| 156 | 41.06 | 41.06 | 100 | 154.66 | 49 | 11688 | 105.20718428 | DE |
| 260 | 41.06 | 41.06 | 100 | 154.66 | 49 | 11688 | 105.20718428 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781295900 | 141.32 | 6.32 | 4.68 | 136.02 | 142.78 | 134.28 | 9106 |
| 1781209500 | 135 | 4.02 | 3.07 | 131.78 | 135.72 | 131.12 | 3980 |
| 1781123100 | 130.97998 | -0.5 | -0.38 | 130.04 | 133.44 | 127.5 | 15106 |
| 1781036700 | 131.47998 | -3.72 | -2.75 | 137 | 138 | 126.18 | 10918 |
| 1780950300 | 135.19999 | 1.2 | 0.90 | 133 | 138.04 | 132 | 14378 |
| 1780691100 | 134 | -9.4 | -6.56 | 141.78 | 141.78 | 132.18 | 11149 |
| 1780604700 | 143.4 | -7.86 | -5.20 | 146.94 | 147.46 | 135.47998 | 15678 |
| 1780518300 | 151.26 | -0.08 | -0.05 | 151.69999 | 154.66 | 145.47998 | 21706 |
| 1780431900 | 151.34 | 3.98 | 2.70 | 145.38 | 151.78 | 145.02 | 14726 |
| 1780345500 | 147.36 | 11.16 | 8.19 | 138.97998 | 148.24 | 138 | 19090 |
| 1780086300 | 136.19999 | 3 | 2.25 | 134.63999 | 138 | 133.56 | 9612 |
| 1779999900 | 133.19999 | 0.88 | 0.67 | 132.3 | 134.06 | 129.58 | 16977 |
| 1779913500 | 132.32 | -3.68 | -2.71 | 137.12 | 137.76 | 132.02 | 8119 |
| 1779827100 | 136 | -2.6 | -1.88 | 135.5 | 137.91999 | 132.69999 | 17335 |
| 1779740700 | 138.6 | 5.9 | 4.45 | 133.5 | 138.6 | 133.02 | 21389 |
| 1779481500 | 132.69999 | 4.46 | 3.48 | 128.72 | 133.08 | 128.72 | 16799 |
| 1779395100 | 128.24 | 7.46 | 6.18 | 121.96 | 128.24 | 119.66 | 15562 |
| 1779308700 | 120.78 | -1.1 | -0.90 | 122.66 | 123.6 | 119.94 | 5789 |
| 1779222300 | 121.88 | 0.32 | 0.26 | 121.5 | 122.72 | 118.06 | 5531 |
| 1779135900 | 121.56 | -0.86 | -0.70 | 122 | 123.98 | 119.18 | 15259 |
| 1778876700 | 122.42 | -2.68 | -2.14 | 125.4 | 127.28 | 122.22 | 13077 |
| 1778790300 | 125.1 | 5.2 | 4.34 | 123.24 | 126.4 | 121.78 | 12602 |
| 1778703900 | 119.9 | -1.74 | -1.43 | 122.56 | 125.76 | 119.9 | 18534 |
| 1778617500 | 121.64 | 5.68 | 4.90 | 115.96 | 121.82 | 114 | 20912 |
| 1778531100 | 115.96 | -4.18 | -3.48 | 120.64 | 121.64 | 114.72 | 15380 |
| 1778271900 | 120.14 | -0.34 | -0.28 | 121.8 | 122.38 | 117.76 | 17337 |
| 1778185500 | 120.48 | -4.7 | -3.75 | 127 | 127.66 | 118.84 | 27334 |
| 1778099100 | 125.18 | -20.46 | -14.05 | 130 | 135.22 | 119.72 | 67987 |
| 1778012700 | 145.63999 | -1.94 | -1.31 | 147.74 | 150.52 | 145.5 | 6813 |
| 1777926300 | 147.58 | 0.1 | 0.07 | 147.72 | 152.54 | 147.28 | 9309 |
| 1777580700 | 147.47998 | 3.1 | 2.15 | 145.8 | 148.96 | 143.86 | 7258 |
| 1777494300 | 144.38 | 3.22 | 2.28 | 141.02 | 144.38 | 139.6 | 3969 |
| 1777407900 | 141.16 | -5.86 | -3.99 | 146.66 | 147.12 | 138.58 | 15630 |
| 1777321500 | 147.02 | -3.54 | -2.35 | 151.32 | 151.76 | 143.62 | 8009 |
| 1777062300 | 150.56 | 2.8 | 1.89 | 149.16 | 153.34 | 147.96 | 5438 |
| 1776975900 | 147.76 | -4.36 | -2.87 | 151.36 | 151.97998 | 145.5 | 5772 |
| 1776889500 | 152.12 | 4.56 | 3.09 | 148.76 | 152.58 | 145.72 | 7836 |
| 1776803100 | 147.56 | 5.76 | 4.06 | 142.97998 | 147.78 | 142.08 | 16926 |
| 1776716700 | 141.8 | 2.24 | 1.61 | 138.97998 | 142 | 137.32 | 14224 |
| 1776457500 | 139.56 | 3.02 | 2.21 | 137.12 | 140.41999 | 135.58 | 7373 |
| 1776371100 | 136.54 | 6.22 | 4.77 | 131.68 | 136.54 | 130.5 | 3964 |
| 1776284700 | 130.32 | -0.84 | -0.64 | 131.19999 | 133.5 | 127.52 | 9888 |
| 1776198300 | 131.16 | 2.12 | 1.64 | 129.86 | 131.76 | 128.6 | 8497 |
| 1776111900 | 129.04 | 2.8 | 2.22 | 123.52 | 129.41999 | 123 | 6686 |
| 1775852700 | 126.24 | 1.68 | 1.35 | 125 | 127.14 | 123.78 | 6738 |
| 1775766300 | 124.56 | 0.38 | 0.31 | 123.68 | 124.64 | 120.94 | 4522 |
| 1775679900 | 124.18 | 9.76 | 8.53 | 120.24 | 124.96 | 119.18 | 15797 |
| 1775593500 | 114.42 | 4.98 | 4.55 | 108.76 | 114.54 | 108.72 | 6998 |
| 1775161500 | 109.44 | 1.72 | 1.60 | 105.02 | 109.86 | 104.4 | 4234 |
| 1775075100 | 107.72 | 1.18 | 1.11 | 107.4 | 109.42 | 107.24 | 9562 |
| 1774988700 | 106.54 | 5 | 4.92 | 101.5 | 106.54 | 101.5 | 4230 |
| 1774902300 | 101.54 | -2.72 | -2.61 | 104.02 | 107.5 | 100.72 | 11747 |
| 1774646700 | 104.26 | -3.98 | -3.68 | 107.98 | 107.98 | 104.22 | 7022 |
| 1774560300 | 108.24 | -8.26 | -7.09 | 116.1 | 116.56 | 106.3 | 4934 |
| 1774473900 | 116.5 | 2.88 | 2.53 | 114.4 | 116.78 | 113.5 | 3743 |
| 1774387500 | 113.62 | -3.26 | -2.79 | 116.84 | 117.88 | 112.04 | 4334 |
| 1774301100 | 116.88 | 2.88 | 2.53 | 111.54 | 118.72 | 108.16 | 27257 |
| 1774041900 | 114 | -3.36 | -2.86 | 117.76 | 118.36 | 111.68 | 5237 |
| 1773955500 | 117.36 | -0.76 | -0.64 | 118.22 | 119.2 | 115.64 | 5494 |
| 1773869100 | 118.12 | 2.44 | 2.11 | 116.22 | 119.24 | 115.52 | 23985 |
| 1773782700 | 115.68 | -2.24 | -1.90 | 117.68 | 118.6 | 114.64 | 8317 |
| 1773696300 | 117.92 | 1.36 | 1.17 | 117.64 | 118.78 | 115.02 | 4328 |
| 1773437100 | 116.56 | -0.56 | -0.48 | 116.52 | 119.5 | 114.5 | 3860 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
