Arista Networks【ANET】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Arista Networks (ANET)

72.67

0.02

(0.03%)

마감 13 4월 5:00AM

72.62

-0.05

(-0.07%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.88	7.20401535282	67.74	77.65	59.43	19507326	69.96929772	CS
4	-9.38	-11.4390243902	82	88.3685	59.43	12261240	76.43069198	CS
12	-47.28	-39.4328607173	119.9	133.575	59.43	12348475	92.1933678	CS
26	-29.98	-29.2202729045	102.6	133.575	59.43	7790954	96.47491437	CS
52	-0.0375	-0.0516120152771	72.6575	133.575	59.43	4939555	92.89256504	CS
156	40.37	125.178294574	32.25	133.575	22.27875	3227078	67.48502645	CS
260	20.37	38.985645933	52.25	134.13565	22.27875	2285729	65.23824195	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744411200	72.67	0.02	0.03	72.98	73.8	70.62	10901141
1744324800	72.65	-3.35	-4.41	74	74.5	69.89	12187306
1744238400	76	6.5	9.35	68.91	77.65	68.59	22425317
1744152000	69.5	1.33	1.95	72.97	74.46	67.785	21130239
1744065600	68.17	3.8	5.90	59.8	70.69	59.43	19866859
1743806400	64.37	-6.9	-9.68	67.74	68.8	62.42	21788196
1743720000	71.27	-8.89	-11.09	73.9	75.55	71.14	19577156
1743633600	80.16	1.67	2.13	75.53	81.21	75.5	7145566
1743547200	78.49	1.01	1.30	77.15	78.55	75.9074	6954549
1743460800	77.48	-0.46	-0.59	75.51	77.6799	74.53	10764644
1743201600	77.94	-1.02	-1.29	79.71	80.23	77.07	9780752
1743115200	78.96	-2.7	-3.31	80.4	81.05	78	12677180
1743028800	81.66	-5.28	-6.07	85.74	86.035	80.01	14163658
1742942400	86.94	-0.57	-0.65	87.6	88.3685	86.66	7778559
1742856000	87.51	4.38	5.27	85.36	87.64	85.31	10400643
1742596800	83.13	0.16	0.19	81.64	83.84	80.75	10785001
1742510400	82.97	-1.45	-1.72	82.91	84.58	82.81	7531383
1742424000	84.42	0.43	0.51	84.43	85	82.35	10320673
1742337600	83.99	-1.1	-1.29	83.6	84.84	83.23	9526650
1742251200	85.09	1.58	1.89	83.88	85.74	83.77	6637621
1741992000	83.51	3.37	4.21	82	84.25	81.8	8577612
1741905600	80.14	-0.11	-0.14	79.65	80.76	78.47	6967741
1741819200	80.25	1.12	1.42	82.44	83	79.34	11485404
1741732800	79.13	1.57	2.02	77.81	81.14	76.71	11287311
1741646400	77.56	-5.8	-6.96	80.3	80.58	76	15803538
1741390800	83.36	-0.98	-1.16	85.8	86.43	80.21	12578332
1741304400	84.34	-3.48	-3.96	84.41	86.53	83.3	9433083
1741218000	87.82	2.3	2.69	87.19	88.39	85.37	10266027
1741131600	85.52	-0.49	-0.57	82.72	86.95	81.45	17846689
1741045200	86.01	-7.04	-7.57	93.07	93.07	84.85	14667095
1740786000	93.05	1.48	1.62	90.97	93.18	90.35	12435975
1740699600	91.57	-4.81	-4.99	97.93	98.09	91.39	11561013
1740613200	96.38	3.5	3.77	95.93	97.74	94.5301	11260893
1740526800	92.88	0.19	0.20	90.06	93.6	89.35	17273596
1740440400	92.69	-5.61	-5.71	94.05	98.1074	91.65	23477729
1740181200	98.3	-5.1	-4.93	104.5	104.6	98.17	13991200
1740094800	103.4	-0.52	-0.50	104.91	104.91	99.82	11649375
1740008400	103.92	-7.14	-6.43	104.6	105.87	101.62	24097793
1739922000	111.06	4.19	3.92	109.1	112.12	108.25	20685252
1739576400	106.87	-2.88	-2.62	109.19	109.19	106.32	12216667
1739490000	109.75	0.11	0.10	111	111.47	108.65	9606692
1739403600	109.64	-7.2	-6.16	111.89	114.04	108.9	13579466
1739317200	116.84	-3.39	-2.82	118	119.29	115.67	5704417
1739230800	120.23	1.76	1.49	120	121.01	118.673	5114004
1738971600	118.47	3.2	2.78	116.85	120.32	116.51	8532135
1738885200	115.27	-0.22	-0.19	115.97	117.22	113.97	5429030
1738798800	115.49	3.17	2.82	115	115.89	112.93	6413718
1738712400	112.32	0.82	0.74	113	113.13	109.04	6107667
1738626000	111.5	-3.73	-3.24	110.5	113.7	108.8	9509090
1738366800	115.23	1.37	1.20	115.31	118.34	113.3114	10349233
1738280400	113.86	6.02	5.58	114.77	116.99	112.35	12572146
1738194000	107.84	1.3	1.22	108	110.45	106.62	13118882
1738107600	106.54	6.24	6.22	105.02	106.7	99.68	20300482
1738021200	100.3	-28.87	-22.35	109.59	112.27	97.6801	33230114
1737762000	129.16999	-0.65	-0.50	133.31	133.57499	128.4	7900982
1737675600	129.82	0	0.00	129.82	129.82	129.82	0
1737589200	129.82	8.32	6.85	126.38	131.1793	125.2	9218716
1737502800	121.5	1.55	1.29	121.58	121.92	119.5001	6066035
1737157200	119.95	1.82	1.54	119.9	120.98	118.69	5789864
1737070800	118.13	2.03	1.75	117.32	119.89	116.38	6218142
1736984400	116.1	1.19	1.04	116.47	117.25	115.07	7186804
1736898000	114.91	2.27	2.02	114.61	115.2	112.78	6419221
1736811600	112.64	-1.7	-1.49	110.11	113.06	109.0924	5379715

Arista Networks

DJ Commodity Index Silver

Athens Water and Sewage ... (PK)

Spdr � Energy

DJ US Personal Goods Tot...

HRnetGroup (PK)

Region Wallonne 1.657% u...

Wt Physwis Gold

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관