ジュニパー・ネットワークス (JNPR)

JNPR
🏛️ アメリカ →
39.95
最終更新: 2025-07-01
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
2025-07-01 39.95 39.96 39.92 39.95 9.4M
2025-06-30 39.92 39.93 39.88 39.93 25.4M
2025-06-27 36.85 37.20 36.75 36.82 4.5M
2025-06-26 36.70 36.97 36.58 36.90 3.3M
2025-06-25 36.63 36.69 36.46 36.55 2.0M
2025-06-24 36.40 36.65 36.29 36.56 3.1M
2025-06-23 36.03 36.32 36.00 36.30 2.2M
2025-06-20 35.95 36.12 35.82 36.03 4.8M
2025-06-18 35.99 36.05 35.84 35.85 1.9M
2025-06-17 35.96 36.07 35.85 35.93 1.8M
2025-06-16 35.90 36.09 35.84 36.02 1.7M
2025-06-13 35.70 35.94 35.70 35.77 1.7M
2025-06-12 35.90 36.03 35.85 35.92 1.4M
2025-06-11 35.94 36.07 35.82 35.90 2.0M
2025-06-10 35.80 35.93 35.70 35.83 2.3M
2025-06-09 35.91 36.02 35.50 35.76 2.8M
2025-06-06 35.91 35.94 35.82 35.90 1.7M
2025-06-05 35.99 36.04 35.75 35.81 1.9M
2025-06-04 35.97 36.00 35.89 35.89 2.3M
2025-06-03 35.78 36.00 35.70 35.95 1.7M
2025-06-02 35.78 35.99 35.75 35.87 1.8M
2025-05-30 35.90 36.03 35.78 35.93 3.5M
2025-05-29 36.02 36.06 35.87 35.95 2.4M
2025-05-28 36.11 36.15 35.90 35.92 2.2M
2025-05-27 36.20 36.20 35.94 36.07 1.9M
2025-05-23 35.63 36.02 35.62 35.99 1.8M
2025-05-22 35.92 36.11 35.84 35.97 1.8M
2025-05-21 36.00 36.14 35.89 35.99 3.0M
2025-05-20 36.19 36.27 36.04 36.14 1.4M
2025-05-19 36.00 36.21 35.93 36.13 1.4M
2025-05-16 36.35 36.39 35.98 36.05 2.6M
2025-05-15 36.16 36.40 36.16 36.26 3.0M
2025-05-14 36.48 36.50 36.00 36.10 3.5M
2025-05-13 36.69 36.71 36.35 36.39 2.4M
2025-05-12 36.53 36.75 36.38 36.58 3.1M
2025-05-09 36.47 36.47 36.17 36.35 1.9M
2025-05-08 36.53 36.56 36.21 36.30 3.3M
2025-05-07 36.57 36.66 36.35 36.38 1.9M
2025-05-06 36.32 36.62 36.21 36.60 1.7M
2025-05-05 36.57 36.68 36.47 36.63 2.2M
2025-05-02 36.43 36.73 36.29 36.63 3.7M
2025-05-01 36.33 36.39 35.94 36.35 2.4M
2025-04-30 36.03 36.35 35.72 36.32 4.1M
2025-04-29 35.75 36.06 35.67 36.05 2.5M
2025-04-28 35.58 35.80 35.46 35.79 1.4M
2025-04-25 35.55 35.64 35.43 35.60 1.0M
2025-04-24 35.08 35.58 35.08 35.53 1.4M
2025-04-23 34.86 35.35 34.76 35.34 3.1M
2025-04-22 34.36 34.66 34.34 34.63 1.7M
2025-04-21 34.18 34.29 33.70 34.04 2.6M
2025-04-17 34.67 34.90 34.30 34.33 1.7M
2025-04-16 34.58 34.80 34.30 34.49 2.2M
2025-04-15 34.97 35.18 34.23 34.67 4.6M
2025-04-14 35.08 35.21 34.67 34.78 1.6M
2025-04-11 34.70 35.02 34.51 34.93 1.8M
2025-04-10 35.10 35.29 34.41 34.64 2.1M
2025-04-09 33.85 35.38 33.70 35.15 3.5M
2025-04-08 34.48 34.95 33.75 33.93 3.8M
2025-04-07 33.60 34.67 33.42 34.14 5.7M
2025-04-04 35.20 35.22 33.78 33.95 6.7M
2025-04-03 35.89 36.15 35.18 35.24 2.7M
2025-04-02 35.96 36.15 35.93 36.07 1.1M
2025-04-01 36.19 36.20 36.02 36.14 1.8M
2025-03-31 36.22 36.23 35.92 36.19 2.2M
2025-03-28 36.25 36.26 35.99 36.12 1.1M
2025-03-27 36.10 36.24 35.98 36.15 2.1M
2025-03-26 36.10 36.27 36.05 36.12 1.9M
2025-03-25 36.06 36.17 35.99 36.10 1.5M
2025-03-24 36.07 36.27 35.99 36.10 1.9M
2025-03-21 36.01 36.15 36.00 36.05 6.1M
2025-03-20 36.00 36.22 36.00 36.16 2.0M
2025-03-19 36.00 36.13 35.96 36.08 3.6M
2025-03-18 36.00 36.12 35.96 35.99 2.3M
2025-03-17 35.83 36.22 35.75 36.10 7.4M
2025-03-14 35.62 35.78 35.50 35.76 3.9M
2025-03-13 35.55 35.90 35.50 35.56 2.7M
2025-03-12 35.60 35.77 35.57 35.61 2.7M
2025-03-11 35.84 35.95 35.50 35.55 4.2M
2025-03-10 36.10 36.18 35.37 35.84 5.9M
2025-03-07 36.00 36.19 35.94 36.06 3.1M
2025-03-06 35.77 36.11 35.75 36.06 1.5M
2025-03-05 35.79 36.11 35.79 36.01 1.3M
2025-03-04 36.21 36.24 35.85 35.94 2.7M
2025-03-03 36.06 36.14 35.88 36.03 3.9M
2025-02-28 36.03 36.24 35.87 36.20 4.4M
2025-02-27 35.95 36.12 35.78 35.98 2.9M
2025-02-26 36.12 36.19 35.90 35.99 2.0M
2025-02-25 36.19 36.33 35.93 36.03 3.5M
2025-02-24 36.11 36.13 35.70 35.96 2.1M
2025-02-21 35.90 36.04 35.64 35.99 3.3M
2025-02-20 36.11 36.16 35.95 36.07 1.6M
2025-02-19 36.08 36.17 35.86 36.04 3.1M
2025-02-18 36.88 36.88 36.10 36.16 3.5M
2025-02-14 36.48 36.77 36.38 36.55 3.1M
2025-02-13 36.45 36.50 36.08 36.34 3.9M
2025-02-12 36.04 36.37 35.92 36.35 4.0M
2025-02-11 35.81 36.32 35.81 36.10 3.1M
2025-02-10 35.99 36.28 35.75 35.97 8.2M
2025-02-07 35.95 36.03 35.68 35.70 4.7M
2025-02-06 36.10 36.28 35.80 36.00 3.7M
2025-02-05 36.00 36.24 35.38 36.08 6.3M
2025-02-04 34.97 35.65 34.72 35.65 4.8M
2025-02-03 34.68 35.00 34.38 34.59 4.5M
2025-01-31 34.50 34.97 34.34 34.86 6.0M
2025-01-30 35.70 36.60 33.72 34.38 20.8M
2025-01-29 36.30 36.93 34.78 35.15 18.0M
2025-01-28 36.21 36.53 35.98 36.30 8.7M
2025-01-27 38.95 39.03 38.63 38.65 4.2M
2025-01-24 39.00 39.11 38.91 39.03 2.8M
2025-01-23 38.85 39.00 38.71 38.97 3.4M
2025-01-22 38.57 38.84 38.36 38.79 2.5M
2025-01-21 38.52 38.69 38.50 38.57 2.7M
2025-01-17 38.82 38.83 38.21 38.43 4.4M
2025-01-16 38.70 38.87 37.91 38.84 3.4M
2025-01-15 38.72 38.72 38.44 38.67 2.1M
2025-01-14 38.50 38.66 38.45 38.51 2.9M
2025-01-13 38.29 38.56 38.25 38.49 1.7M
2025-01-10 38.44 38.46 38.25 38.45 2.3M
2025-01-08 38.34 38.38 38.26 38.37 3.0M
2025-01-07 38.10 38.36 37.97 38.31 2.6M
2025-01-06 37.95 38.05 37.83 37.98 2.0M
2025-01-03 37.75 37.95 37.61 37.95 4.1M
2025-01-02 37.53 37.79 37.36 37.78 1.7M