Arista Networks Inc (A1NE34)

A1NE34
🏛️ ブラジル →
189.80
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 71.68 72.21 71.68 71.78 0.0M
2023-12-27 71.56 71.56 71.56 71.56 0.0M
2023-12-26 71.70 71.70 71.70 71.70 0.0M
2023-12-22 72.43 72.86 72.43 72.43 0.0M
2023-12-21 71.92 71.92 71.92 71.92 0.0M
2023-12-20 72.50 72.50 72.50 72.50 0.0M
2023-12-19 72.43 72.43 71.85 72.21 0.0M
2023-12-18 73.75 73.81 73.44 73.44 0.0M
2023-12-15 72.38 73.25 72.38 73.08 0.0M
2023-12-14 70.14 71.37 70.14 71.19 0.0M
2023-12-13 71.34 71.34 71.27 71.27 0.0M
2023-12-12 70.84 71.96 70.84 71.61 0.0M
2023-12-11 70.41 70.41 69.79 70.07 0.0M
2023-12-08 67.80 69.03 67.80 69.03 0.0M
2023-12-07 65.91 66.17 65.78 66.17 0.0M
2023-12-06 66.49 66.49 66.49 66.49 0.0M
2023-12-05 66.22 66.29 65.95 66.29 0.0M
2023-12-04 67.41 67.41 66.11 66.11 0.0M
2023-12-01 67.70 67.70 66.08 66.08 0.0M
2023-11-30 67.28 67.28 67.03 67.03 0.0M
2023-11-29 67.91 67.91 66.76 66.76 0.0M
2023-11-28 66.22 66.22 66.22 66.22 0.0M
2023-11-27 67.03 67.91 66.89 67.70 0.0M
2023-11-24 66.89 67.10 66.75 67.10 0.0M
2023-11-23 67.91 67.91 67.91 67.91 0.0M
2023-11-22 66.25 66.43 66.11 66.43 0.0M
2023-11-21 65.32 66.04 65.32 66.04 0.0M
2023-11-20 66.24 66.24 65.39 65.59 0.0M
2023-11-17 66.00 66.00 65.78 65.78 0.0M
2023-11-16 63.90 65.03 63.90 65.00 0.0M
2023-11-14 65.00 65.75 65.00 65.71 0.0M
2023-11-13 65.31 65.31 65.13 65.13 0.0M
2023-11-10 63.57 64.03 63.57 63.68 0.0M
2023-11-09 64.90 64.90 64.30 64.30 0.0M
2023-11-08 64.32 64.61 64.29 64.29 0.0M
2023-11-07 65.00 65.39 65.00 65.39 0.0M
2023-11-06 65.46 65.46 64.42 64.42 0.0M
2023-11-03 65.33 65.46 64.35 65.46 0.0M
2023-11-01 65.69 65.88 65.69 65.88 0.0M
2023-10-31 61.05 61.42 60.75 61.42 0.0M
2023-10-30 56.12 56.12 55.39 55.39 0.0M
2023-10-27 53.29 55.02 53.29 55.02 0.0M
2023-10-26 53.79 53.86 53.44 53.44 0.0M
2023-10-25 60.36 60.36 58.08 58.08 0.0M
2023-10-24 59.33 59.67 58.99 59.67 0.0M
2023-10-23 57.73 58.25 57.73 58.25 0.0M
2023-10-20 60.18 60.18 60.18 60.18 0.0M
2023-10-19 61.75 61.75 60.60 60.60 0.0M
2023-10-18 61.50 61.50 61.19 61.19 0.0M
2023-10-17 61.88 61.89 61.13 61.25 0.0M
2023-10-16 62.22 62.64 62.16 62.64 0.0M
2023-10-13 61.62 61.62 60.48 60.48 0.0M
2023-10-11 59.56 60.50 59.56 60.50 0.0M
2023-10-10 62.94 63.05 61.69 61.69 0.0M
2023-10-09 62.50 63.25 62.34 63.13 0.0M
2023-10-06 62.75 62.75 62.75 62.75 0.0M
2023-10-05 60.13 60.66 59.88 60.66 0.0M
2023-10-04 60.18 60.18 60.00 60.04 0.0M
2023-10-03 59.04 59.04 58.83 58.83 0.0M
2023-10-02 59.38 59.51 59.38 59.41 0.0M
2023-09-29 58.13 58.13 57.56 57.56 0.0M
2023-09-28 58.00 58.13 58.00 58.02 0.0M
2023-09-27 57.70 57.70 57.42 57.42 0.0M
2023-09-26 55.72 55.72 55.28 55.28 0.0M
2023-09-25 56.39 56.39 56.10 56.10 0.0M
2023-09-22 55.85 55.85 55.85 55.85 0.0M
2023-09-21 55.55 55.55 55.00 55.00 0.0M
2023-09-20 56.09 56.49 56.09 56.21 0.0M
2023-09-19 56.01 56.11 56.01 56.11 0.0M
2023-09-18 56.58 56.63 56.58 56.63 0.0M
2023-09-15 56.52 56.52 56.26 56.26 0.0M
2023-09-14 57.50 57.50 57.24 57.39 0.0M
2023-09-13 58.42 58.42 57.84 57.84 0.0M
2023-09-12 58.75 58.75 58.75 58.75 0.0M
2023-09-11 59.04 59.86 59.04 59.76 0.0M
2023-09-08 61.68 61.68 60.96 61.15 0.0M
2023-09-06 61.50 61.50 61.31 61.43 0.0M
2023-09-05 61.62 61.74 61.36 61.36 0.0M
2023-09-04 61.25 61.44 61.25 61.44 0.0M
2023-09-02 242.96 242.96 242.96 242.96 0.0M
2023-09-01 60.42 61.25 60.40 60.74 0.0M
2023-08-31 59.63 60.89 59.63 60.89 0.0M
2023-08-30 57.33 57.33 57.24 57.24 0.0M
2023-08-29 56.10 56.59 56.10 56.59 0.0M
2023-08-28 55.55 55.55 55.36 55.36 0.0M
2023-08-25 55.11 55.11 55.11 55.11 0.0M
2023-08-24 58.02 58.02 55.03 55.03 0.0M
2023-08-23 57.46 57.60 57.46 57.60 0.0M
2023-08-22 57.96 58.30 57.90 58.19 0.0M
2023-08-21 57.04 57.04 57.04 57.04 0.0M
2023-08-18 56.52 56.52 56.52 56.52 0.0M
2023-08-17 56.76 56.76 56.76 56.76 0.0M
2023-08-16 56.43 56.43 56.43 56.43 0.0M
2023-08-15 55.88 55.88 55.88 55.88 0.0M
2023-08-14 55.00 55.00 54.92 54.92 0.0M
2023-08-11 53.90 53.90 53.90 53.90 0.0M
2023-08-10 53.99 54.13 53.99 54.13 0.0M
2023-08-09 54.73 54.73 54.73 54.73 0.0M
2023-08-08 55.50 55.50 55.50 55.50 0.0M
2023-08-07 54.45 54.45 54.45 54.45 0.0M
2023-08-04 54.78 54.89 54.78 54.89 0.0M
2023-08-03 52.63 54.56 52.63 54.34 0.0M
2023-08-02 54.23 54.23 53.68 53.68 0.0M
2023-08-01 55.01 55.03 55.01 55.03 0.0M
2023-07-31 45.77 45.77 45.68 45.72 0.0M
2023-07-28 45.51 45.51 45.36 45.36 0.0M
2023-07-27 48.40 48.40 47.75 47.83 0.0M
2023-07-26 48.77 48.88 48.67 48.67 0.0M
2023-07-25 51.35 51.80 51.35 51.80 0.0M
2023-07-24 50.87 50.87 50.82 50.82 0.0M
2023-07-21 51.24 51.50 51.22 51.50 0.0M
2023-07-20 52.97 52.97 51.14 51.36 0.0M
2023-07-19 52.76 52.76 52.76 52.76 0.0M
2023-07-18 52.20 52.20 52.20 52.20 0.0M
2023-07-17 51.00 51.00 51.00 51.00 0.0M
2023-07-14 49.53 49.53 49.35 49.47 0.0M
2023-07-13 50.23 50.35 50.23 50.35 0.0M
2023-07-12 48.96 49.49 48.96 49.49 0.0M
2023-07-11 48.55 48.55 48.55 48.55 0.0M
2023-07-10 48.50 48.80 48.50 48.80 0.0M
2023-07-07 48.31 48.31 48.31 48.31 0.0M
2023-07-06 49.12 49.12 48.93 48.93 0.0M
2023-07-05 48.00 48.36 48.00 48.26 0.0M
2023-07-03 43.00 43.00 43.00 43.00 0.0M
2023-06-30 48.83 49.06 48.83 49.06 0.0M
2023-06-29 48.31 48.31 48.31 48.31 0.0M
2023-06-28 47.38 47.38 47.12 47.21 0.0M
2023-06-27 45.63 46.80 45.63 46.71 0.0M
2023-06-26 44.63 44.74 44.63 44.68 0.0M
2023-06-23 44.57 44.57 44.57 44.57 0.0M
2023-06-22 45.59 45.59 45.59 45.59 0.0M
2023-06-21 44.84 45.35 44.84 45.26 0.0M
2023-06-20 46.31 46.31 46.26 46.28 0.0M
2023-06-19 48.42 48.42 48.42 48.42 0.0M
2023-06-16 49.25 49.25 47.95 48.00 0.0M
2023-06-15 49.80 49.80 48.11 49.05 0.0M
2023-06-14 50.90 51.25 50.51 50.80 0.0M
2023-06-13 52.20 52.29 50.98 50.98 0.0M
2023-06-12 50.05 51.25 49.85 51.25 0.0M
2023-06-09 49.97 51.00 49.38 49.52 0.0M
2023-06-07 48.83 49.55 48.25 48.25 0.0M
2023-06-06 48.83 49.18 48.83 49.18 0.0M
2023-06-05 50.30 50.30 49.99 50.20 0.0M
2023-06-02 50.96 51.07 50.82 50.82 0.0M
2023-06-01 52.08 52.45 52.08 52.45 0.0M
2023-05-31 53.84 53.84 52.91 52.91 0.0M
2023-05-30 54.98 55.97 54.96 55.02 0.0M
2023-05-26 52.75 52.75 52.75 52.75 0.0M
2023-05-25 48.97 48.97 48.97 48.97 0.0M
2023-05-24 43.56 43.69 43.56 43.69 0.0M
2023-05-23 44.02 44.15 44.02 44.15 0.0M
2023-05-22 45.38 45.41 45.38 45.41 0.0M
2023-05-19 45.18 45.18 44.69 45.14 0.0M
2023-05-18 43.39 44.12 43.35 44.12 0.0M
2023-05-17 41.78 41.78 41.78 41.78 0.0M
2023-05-16 42.10 42.10 41.95 41.95 0.0M
2023-05-15 42.38 42.41 42.38 42.41 0.0M
2023-05-12 42.42 42.42 42.42 42.42 0.0M
2023-05-11 43.08 43.16 43.08 43.16 0.0M
2023-05-10 43.63 43.73 43.63 43.73 0.0M
2023-05-09 43.18 43.18 43.07 43.07 0.0M
2023-05-08 43.20 43.20 43.20 43.20 0.0M
2023-05-06 171.91 171.91 171.91 171.91 0.0M
2023-05-05 43.03 43.03 42.90 42.98 0.0M
2023-05-04 42.09 42.09 42.09 42.09 0.0M
2023-05-03 41.86 41.86 41.86 41.86 0.0M
2023-05-02 49.64 49.64 42.91 42.91 0.0M
2023-04-28 49.64 49.64 49.64 49.64 0.0M
2023-04-27 48.93 49.09 48.93 48.96 0.0M
2023-04-26 49.45 49.45 49.45 49.45 0.0M
2023-04-25 48.60 48.60 48.45 48.45 0.0M
2023-04-24 49.45 49.45 49.32 49.32 0.0M
2023-04-20 49.22 49.22 49.00 49.00 0.0M
2023-04-19 49.70 49.70 49.70 49.70 0.0M
2023-04-18 50.35 50.35 50.35 50.35 0.0M
2023-04-17 50.05 50.05 50.05 50.05 0.0M
2023-04-14 50.34 50.34 50.34 50.34 0.0M
2023-04-13 50.60 50.60 50.60 50.60 0.0M
2023-04-12 49.60 50.00 49.60 50.00 0.0M
2023-04-11 50.30 50.35 50.30 50.30 0.0M
2023-04-10 51.60 52.00 51.60 51.90 0.0M
2023-04-06 50.35 50.35 50.35 50.35 0.0M
2023-04-05 51.74 51.78 51.74 51.78 0.0M
2023-04-04 53.18 53.18 53.18 53.18 0.0M
2023-04-03 53.34 53.34 53.34 53.34 0.0M
2023-03-31 52.83 52.83 52.83 52.83 0.0M
2023-03-30 51.77 51.92 51.77 51.84 0.0M
2023-03-29 53.25 53.25 52.35 52.48 0.0M
2023-03-28 52.40 52.53 52.39 52.53 0.0M
2023-03-27 55.21 55.21 54.95 54.95 0.0M
2023-03-24 55.33 55.33 55.33 55.33 0.0M
2023-03-23 55.66 55.72 55.55 55.61 0.0M
2023-03-22 54.95 54.95 54.95 54.95 0.0M
2023-03-20 54.10 54.10 54.10 54.10 0.0M
2023-03-17 53.81 53.81 53.76 53.76 0.0M
2023-03-16 53.28 53.48 53.25 53.48 0.0M
2023-03-15 50.90 50.90 50.75 50.75 0.0M
2023-03-14 49.88 49.88 49.69 49.69 0.0M
2023-03-13 48.26 48.41 48.26 48.31 0.0M
2023-03-10 47.69 47.88 47.69 47.88 0.0M
2023-03-09 48.40 48.46 47.96 47.96 0.0M
2023-03-08 47.60 47.60 47.50 47.60 0.0M
2023-03-07 46.01 46.07 46.00 46.07 0.0M
2023-03-06 46.08 46.31 46.08 46.22 0.0M
2023-03-03 45.62 45.64 45.52 45.54 0.0M
2023-03-02 44.15 44.16 44.15 44.15 0.0M
2023-03-01 45.00 45.05 45.00 45.05 0.0M
2023-02-28 45.41 45.41 45.27 45.27 0.0M
2023-02-27 44.61 44.61 44.61 44.61 0.0M
2023-02-24 43.97 43.97 43.87 43.87 0.0M
2023-02-23 43.87 43.92 43.86 43.86 0.0M
2023-02-22 43.69 43.78 43.69 43.78 0.0M
2023-02-17 44.73 44.73 44.64 44.69 0.0M
2023-02-16 46.81 46.81 46.81 46.81 0.0M
2023-02-15 46.46 46.46 46.32 46.32 0.0M
2023-02-14 45.99 45.99 45.99 45.99 0.0M
2023-02-13 44.01 44.01 44.01 44.01 0.0M
2023-02-10 43.83 43.83 43.83 43.83 0.0M
2023-02-09 44.83 44.83 44.83 44.83 0.0M
2023-02-08 44.46 44.46 44.13 44.13 0.0M
2023-02-07 43.48 43.54 43.48 43.54 0.0M
2023-02-06 42.72 42.72 41.74 41.74 0.0M
2023-02-03 42.57 42.63 42.51 42.54 0.0M
2023-02-02 41.69 41.69 41.69 41.69 0.0M
2023-02-01 41.28 41.28 41.28 41.28 0.0M
2023-01-31 39.92 39.92 39.84 39.92 0.0M
2023-01-30 39.64 39.64 39.64 39.64 0.0M
2023-01-27 40.38 40.41 40.36 40.36 0.0M
2023-01-26 39.41 39.41 39.41 39.41 0.0M
2023-01-25 38.72 38.72 38.72 38.72 0.0M
2023-01-24 38.80 38.80 38.80 38.80 0.0M
2023-01-23 38.35 38.35 38.35 38.35 0.0M
2023-01-20 36.79 37.56 36.79 37.56 0.0M
2023-01-19 36.29 36.29 36.29 36.29 0.0M
2023-01-18 37.25 37.25 37.25 37.25 0.0M
2023-01-17 37.25 37.25 37.13 37.13 0.0M
2023-01-13 36.79 36.79 36.79 36.79 0.0M
2023-01-12 37.26 37.31 37.26 37.31 0.0M
2023-01-11 37.46 37.46 37.46 37.46 0.0M
2023-01-10 37.15 37.15 37.15 37.15 0.0M
2023-01-09 38.05 38.05 37.88 37.88 0.0M
2023-01-06 37.95 37.95 36.83 36.94 0.0M
2023-01-05 36.63 36.63 36.63 36.63 0.0M
2023-01-04 38.88 38.88 38.88 38.88 0.0M
2023-01-03 40.96 40.96 40.96 40.96 0.0M