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
2022-12-30 31.79 32.00 31.70 31.96 1.8M
2022-12-29 31.50 32.04 31.50 32.03 2.1M
2022-12-28 31.82 31.88 31.31 31.36 1.4M
2022-12-27 31.74 31.83 31.51 31.78 1.6M
2022-12-23 31.41 31.69 31.20 31.67 2.0M
2022-12-22 31.51 31.51 30.99 31.39 2.5M
2022-12-21 32.00 32.07 31.68 31.75 2.2M
2022-12-20 31.65 31.97 31.64 31.78 2.7M
2022-12-19 31.68 32.05 31.52 31.67 3.6M
2022-12-16 31.80 31.97 31.48 31.78 8.3M
2022-12-15 32.72 32.80 32.05 32.29 3.4M
2022-12-14 33.10 33.55 32.78 33.08 2.7M
2022-12-13 33.90 33.95 32.67 33.13 3.8M
2022-12-12 32.37 33.08 32.28 33.05 2.7M
2022-12-09 32.46 32.58 32.22 32.38 3.0M
2022-12-08 32.46 32.68 32.22 32.45 2.8M
2022-12-07 31.98 32.14 31.74 31.97 2.8M
2022-12-06 32.52 32.62 31.84 32.15 2.3M
2022-12-05 32.59 32.59 32.28 32.53 1.7M
2022-12-02 32.57 32.95 32.25 32.86 2.7M
2022-12-01 33.27 33.27 32.78 32.92 4.0M
2022-11-30 31.58 33.27 31.49 33.24 7.4M
2022-11-29 31.94 32.23 31.71 31.87 3.4M
2022-11-28 31.77 31.95 31.56 31.91 2.8M
2022-11-25 32.01 32.15 31.93 32.02 1.3M
2022-11-23 32.21 32.38 31.62 31.73 3.3M
2022-11-22 32.00 32.35 31.99 32.24 3.3M
2022-11-21 31.44 31.94 31.28 31.87 4.4M
2022-11-18 30.96 31.71 30.81 31.57 5.0M
2022-11-17 29.52 30.66 29.50 30.51 3.6M
2022-11-16 30.30 30.30 29.91 29.93 2.8M
2022-11-15 30.57 30.81 30.26 30.46 2.7M
2022-11-14 30.37 30.91 30.22 30.24 2.5M
2022-11-11 30.66 30.66 30.19 30.50 2.2M
2022-11-10 29.98 30.51 29.74 30.51 3.4M
2022-11-09 29.78 29.84 28.83 28.94 3.7M
2022-11-08 29.95 30.44 29.68 30.04 4.8M
2022-11-07 30.26 30.36 29.72 29.82 3.6M
2022-11-04 30.29 30.65 29.62 30.12 3.8M
2022-11-03 29.75 30.03 29.54 29.84 2.5M
2022-11-02 30.83 31.29 30.10 30.11 4.9M
2022-11-01 30.84 31.09 30.49 30.91 3.2M
2022-10-31 30.66 30.80 30.36 30.60 3.2M
2022-10-28 30.43 30.86 30.06 30.83 3.2M
2022-10-27 30.28 30.48 29.71 30.28 3.4M
2022-10-26 30.00 30.50 28.91 30.00 6.9M
2022-10-25 28.40 29.29 28.33 29.16 5.3M
2022-10-24 28.77 28.98 28.24 28.49 4.3M
2022-10-21 28.64 28.88 27.96 28.76 5.7M
2022-10-20 27.33 28.10 27.23 27.61 5.3M
2022-10-19 27.18 27.73 27.06 27.37 4.0M
2022-10-18 27.59 27.74 26.97 27.44 3.8M
2022-10-17 26.36 26.72 26.33 26.61 3.4M
2022-10-14 26.56 26.80 25.76 25.81 4.8M
2022-10-13 25.50 26.51 25.18 26.32 7.1M
2022-10-12 26.03 26.17 25.81 25.91 2.4M
2022-10-11 26.14 26.46 25.72 25.81 2.7M
2022-10-10 27.05 27.05 26.00 26.33 2.8M
2022-10-07 27.23 27.29 26.62 26.74 2.3M
2022-10-06 27.50 27.81 27.37 27.54 2.4M
2022-10-05 27.27 27.74 27.15 27.58 2.1M
2022-10-04 27.03 27.64 27.00 27.63 2.4M
2022-10-03 26.49 26.91 26.40 26.57 4.0M
2022-09-30 26.18 26.68 26.11 26.12 3.1M
2022-09-29 26.41 26.46 25.86 26.11 2.7M
2022-09-28 26.15 26.92 26.13 26.68 2.8M
2022-09-27 26.39 26.53 25.73 26.02 2.7M
2022-09-26 26.35 26.72 25.96 25.97 3.9M
2022-09-23 26.21 26.41 26.00 26.38 3.3M
2022-09-22 26.27 26.42 26.04 26.33 4.3M
2022-09-21 27.03 27.34 26.36 26.36 3.4M
2022-09-20 27.07 27.12 26.70 26.88 3.0M
2022-09-19 27.17 27.56 26.93 27.31 3.8M
2022-09-16 27.72 27.72 27.13 27.61 6.6M
2022-09-15 28.05 28.33 27.84 27.98 3.1M
2022-09-14 28.01 28.25 27.80 28.05 4.0M
2022-09-13 28.89 28.94 27.92 28.02 2.7M
2022-09-12 29.28 29.75 29.18 29.41 2.7M
2022-09-09 28.90 29.15 28.78 29.04 2.2M
2022-09-08 28.00 28.83 27.92 28.69 3.3M
2022-09-07 27.81 28.20 27.62 28.19 2.8M
2022-09-06 28.14 28.20 27.48 27.76 4.1M
2022-09-02 28.50 28.67 27.85 28.01 3.3M
2022-09-01 28.24 28.33 27.64 28.14 4.2M
2022-08-31 28.95 29.30 28.37 28.42 5.7M
2022-08-30 29.51 29.60 28.81 28.92 3.4M
2022-08-29 29.21 29.63 28.90 29.37 5.6M
2022-08-26 30.37 30.45 29.30 29.39 3.4M
2022-08-25 29.16 30.46 29.15 30.38 6.7M
2022-08-24 28.99 29.22 28.79 28.99 1.6M
2022-08-23 28.96 29.40 28.95 29.02 2.0M
2022-08-22 29.32 29.41 28.94 28.97 1.9M
2022-08-19 30.08 30.15 29.52 29.73 2.8M
2022-08-18 29.17 30.27 29.06 30.26 4.8M
2022-08-17 28.79 29.00 28.46 28.82 1.8M
2022-08-16 28.98 29.29 28.86 29.10 2.1M
2022-08-15 28.65 29.08 28.46 29.04 2.8M
2022-08-12 28.88 29.32 28.77 28.91 1.7M
2022-08-11 28.77 29.11 28.53 28.74 2.5M
2022-08-10 28.28 28.82 28.06 28.72 2.6M
2022-08-09 28.09 28.11 27.68 27.82 2.6M
2022-08-08 28.35 28.40 27.93 28.11 3.0M
2022-08-05 27.74 28.05 27.51 28.04 2.9M
2022-08-04 28.28 28.32 27.81 27.92 2.9M
2022-08-03 27.78 28.28 27.58 28.21 2.7M
2022-08-02 27.90 28.02 27.53 27.71 4.0M
2022-08-01 27.87 28.21 27.66 27.98 3.6M
2022-07-29 27.96 28.25 27.72 28.03 4.9M
2022-07-28 27.97 28.28 27.63 28.00 6.1M
2022-07-27 26.24 27.99 26.20 27.71 9.8M
2022-07-26 28.42 28.53 27.94 28.07 5.0M
2022-07-25 28.73 28.78 28.27 28.42 5.7M
2022-07-22 29.25 29.37 28.27 28.61 3.7M
2022-07-21 28.59 29.25 28.59 29.24 3.6M
2022-07-20 28.28 29.01 28.25 28.53 7.3M
2022-07-19 28.45 29.21 28.40 29.18 3.0M
2022-07-18 28.21 28.63 27.65 28.17 5.2M
2022-07-15 28.38 28.56 28.12 28.52 2.4M
2022-07-14 27.89 28.19 27.36 28.03 3.1M
2022-07-13 27.45 28.24 27.33 27.98 3.1M
2022-07-12 28.65 28.90 28.08 28.37 2.3M
2022-07-11 28.66 28.86 28.48 28.67 2.3M
2022-07-08 28.69 28.96 28.42 28.79 2.2M
2022-07-07 28.36 28.97 28.36 28.66 2.2M
2022-07-06 28.05 28.27 27.82 28.09 2.9M
2022-07-05 27.75 28.07 27.04 28.04 5.0M
2022-07-01 28.50 28.59 27.83 28.22 3.0M
2022-06-30 28.48 28.83 28.31 28.50 3.6M
2022-06-29 28.66 28.85 28.29 28.79 2.4M
2022-06-28 29.37 29.53 28.63 28.67 2.5M
2022-06-27 29.16 29.33 28.85 29.17 2.4M
2022-06-24 28.49 29.20 28.49 29.15 3.7M
2022-06-23 28.20 28.41 27.93 28.22 3.8M
2022-06-22 28.08 28.29 27.80 28.16 2.9M
2022-06-21 28.11 28.53 27.98 28.39 3.6M
2022-06-17 27.57 27.82 27.12 27.63 6.8M
2022-06-16 28.00 28.00 27.36 27.65 3.3M
2022-06-15 28.51 28.94 28.09 28.58 3.4M
2022-06-14 28.28 28.95 28.07 28.32 3.7M
2022-06-13 28.29 28.44 27.91 28.07 3.5M
2022-06-10 29.08 29.15 28.62 28.81 4.1M
2022-06-09 30.14 30.25 29.57 29.58 3.1M
2022-06-08 30.60 30.72 30.24 30.25 2.6M
2022-06-07 30.46 30.93 30.32 30.89 1.7M
2022-06-06 31.09 31.24 30.57 30.70 1.9M
2022-06-03 30.95 31.06 30.60 30.80 2.4M
2022-06-02 30.59 31.19 30.26 31.17 2.2M
2022-06-01 30.90 30.99 30.38 30.75 3.1M
2022-05-31 30.86 30.95 30.41 30.68 5.1M
2022-05-27 30.98 31.23 30.77 31.22 2.9M
2022-05-26 30.19 30.94 30.18 30.62 3.5M
2022-05-25 29.64 30.40 29.50 30.07 4.4M
2022-05-24 29.54 29.87 29.02 29.72 4.6M
2022-05-23 29.13 29.76 28.91 29.61 3.3M
2022-05-20 29.10 29.13 27.98 28.87 5.3M
2022-05-19 28.72 29.34 28.22 28.80 5.9M
2022-05-18 31.10 31.27 29.47 29.85 5.6M
2022-05-17 30.66 31.43 30.60 31.41 4.4M
2022-05-16 30.55 30.58 30.11 30.27 4.7M
2022-05-13 30.00 30.56 29.79 30.46 5.7M
2022-05-12 30.44 30.50 29.15 29.67 7.5M
2022-05-11 30.82 31.43 30.54 30.57 3.6M
2022-05-10 31.00 31.32 30.56 31.09 3.6M
2022-05-09 31.80 31.87 30.64 30.70 4.5M
2022-05-06 31.44 32.38 31.44 32.07 5.0M
2022-05-05 32.50 32.84 31.44 31.78 5.3M
2022-05-04 32.27 33.06 32.16 32.92 5.5M
2022-05-03 32.22 32.85 32.12 32.30 4.2M
2022-05-02 31.84 32.27 31.53 32.24 4.2M
2022-04-29 32.48 32.94 31.44 31.52 4.5M
2022-04-28 32.17 32.78 31.88 32.68 4.7M
2022-04-27 32.52 32.60 31.31 31.90 7.1M
2022-04-26 34.59 34.81 33.51 33.60 4.4M
2022-04-25 35.00 35.13 33.38 34.62 6.8M
2022-04-22 36.09 36.22 35.10 35.15 3.8M
2022-04-21 37.00 37.18 36.09 36.15 3.9M
2022-04-20 35.98 36.65 35.98 36.50 3.3M
2022-04-19 35.10 35.87 34.97 35.77 2.5M
2022-04-18 35.05 35.48 34.93 35.10 2.9M
2022-04-14 35.26 35.67 35.05 35.13 5.6M
2022-04-13 34.46 35.26 34.29 35.22 3.9M
2022-04-12 34.67 35.21 34.04 34.22 3.2M
2022-04-11 35.28 35.36 34.37 34.41 3.6M
2022-04-08 35.74 35.74 35.26 35.43 2.3M
2022-04-07 35.45 35.93 35.31 35.70 3.0M
2022-04-06 36.08 36.11 35.25 35.58 4.8M
2022-04-05 36.62 36.88 36.10 36.29 3.5M
2022-04-04 36.83 36.94 36.38 36.79 3.7M
2022-04-01 37.27 37.34 35.59 36.83 6.6M
2022-03-31 37.50 38.14 37.15 37.16 5.6M
2022-03-30 37.71 37.92 37.07 37.58 6.4M
2022-03-29 37.48 37.73 36.57 37.69 6.4M
2022-03-28 36.52 37.31 36.30 37.31 6.2M
2022-03-25 35.70 36.62 35.34 36.52 6.5M
2022-03-24 35.22 35.68 35.02 35.66 3.3M
2022-03-23 35.52 35.66 35.02 35.07 3.2M
2022-03-22 35.32 35.81 35.13 35.68 3.5M
2022-03-21 35.44 35.70 34.96 35.31 4.8M
2022-03-18 34.66 35.37 34.43 35.31 12.1M
2022-03-17 34.09 34.84 33.99 34.65 5.4M
2022-03-16 34.31 34.40 33.41 34.17 5.4M
2022-03-15 33.56 34.43 33.45 34.38 4.6M
2022-03-14 33.40 33.74 32.95 33.29 4.4M
2022-03-11 33.56 34.24 33.11 33.14 2.4M
2022-03-10 33.50 33.90 33.14 33.25 3.8M
2022-03-09 33.61 33.94 33.32 33.69 2.5M
2022-03-08 33.26 33.61 32.55 32.88 4.4M
2022-03-07 34.06 34.18 33.03 33.04 3.2M
2022-03-04 33.86 34.18 33.70 34.15 2.7M
2022-03-03 34.48 34.58 34.09 34.33 2.9M
2022-03-02 33.21 34.32 33.09 34.21 2.8M
2022-03-01 33.59 33.77 32.84 33.08 3.2M
2022-02-28 33.57 33.86 33.29 33.79 3.5M
2022-02-25 33.66 34.36 33.50 34.32 3.3M
2022-02-24 32.45 33.75 32.26 33.67 5.5M
2022-02-23 34.07 34.29 33.14 33.19 3.5M
2022-02-22 34.07 34.50 33.54 33.81 3.9M
2022-02-18 34.28 34.62 34.00 34.32 3.8M
2022-02-17 34.87 35.05 34.22 34.38 3.3M
2022-02-16 34.35 34.77 34.20 34.75 2.6M
2022-02-15 34.18 34.70 34.04 34.60 3.4M
2022-02-14 34.07 34.46 33.49 33.79 3.7M
2022-02-11 34.51 34.65 33.87 33.99 3.3M
2022-02-10 34.69 35.52 34.44 34.56 4.3M
2022-02-09 35.08 35.30 34.89 35.13 3.1M
2022-02-08 34.87 35.10 34.74 34.91 3.0M
2022-02-07 35.13 35.27 34.64 34.72 3.3M
2022-02-04 34.77 35.56 34.63 35.13 4.3M
2022-02-03 34.24 35.04 34.01 34.77 5.0M
2022-02-02 34.16 34.62 34.12 34.60 5.8M
2022-02-01 34.78 35.00 33.81 34.04 5.1M
2022-01-31 33.63 35.07 31.70 34.82 11.6M
2022-01-28 32.44 33.70 31.70 33.63 9.4M
2022-01-27 31.74 32.11 30.94 31.45 8.2M
2022-01-26 31.13 32.27 30.59 31.43 9.2M
2022-01-25 31.93 31.95 30.81 31.52 5.7M
2022-01-24 32.53 32.62 31.40 32.29 6.4M
2022-01-21 33.24 33.54 32.55 32.87 6.1M
2022-01-20 33.75 33.99 33.28 33.31 4.5M
2022-01-19 34.27 34.52 33.56 33.57 3.5M
2022-01-18 34.29 34.36 33.89 34.05 4.0M
2022-01-14 34.54 34.84 34.24 34.64 3.1M
2022-01-13 34.92 35.09 34.60 34.87 4.7M
2022-01-12 35.40 35.60 34.68 34.88 2.9M
2022-01-11 35.67 36.03 34.82 35.36 5.0M
2022-01-10 34.14 34.55 33.85 34.51 3.9M
2022-01-07 34.46 34.59 33.98 34.24 2.1M
2022-01-06 34.21 34.95 34.18 34.44 3.1M
2022-01-05 34.88 35.11 34.24 34.26 2.5M
2022-01-04 35.36 35.58 34.91 34.98 2.7M
2022-01-03 35.65 35.69 35.04 35.36 2.8M