Netflix Inc【NFLX】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.745	-0.978524988507	76.135	77.09	70.86	60037281	72.64264376	CS
4	-10.39	-12.1123805083	85.78	87.225	70.86	47974008	78.00861322	CS
12	-25.57	-25.3268621236	100.96	108.945	70.86	41036485	87.52544057	CS
26	-18.6	-19.7893392914	93.99	108.945	70.86	44609164	88.19180278	CS
52	-1255.61	-94.335837716	1331	1339.545	70.86	28611858	144.45280614	CS
156	-358.82	-82.6374334999	434.21	1339.545	70.86	12357254	262.83065821	CS
260	-457.55	-85.8539422824	532.94	1339.545	70.86	10642560	280.81755006	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513300	73.81	2.91	4.10	71.69	75.2	71.53	74928083
1782426900	70.9	-0.94	-1.31	71.36	72.94	70.86	44493015
1782340500	71.84	-0.98	-1.35	72.62	73.45	71.625	47918647
1782254100	72.82	-0.06	-0.08	73.31	73.9607	72.63	50739515
1782167700	72.88	-4.5	-5.82	76.135	77.09	71.81	82128205
1781822100	77.38	0.42	0.55	76.92	78.235	76.12	91846874
1781735700	76.96	-1.76	-2.24	78.1	78.445	76.76	50271861
1781649300	78.72	-2.95	-3.61	81.865	81.93	77.71	64989723
1781562900	81.67	1.33	1.66	80.52	81.71	80.46	36431280
1781303700	80.34	-0.93	-1.14	81.51	82	79.28	35339572
1781217300	81.27	-0.73	-0.89	81.83	82.1	80.09	33380466
1781130900	82	0.59	0.72	81.71	82.75	80.9772	36291851
1781044500	81.41	-1.23	-1.49	82.21	82.34	81.34	34714784
1780958100	82.64	0.46	0.56	81.68	83.0798	81.34	33048536
1780698900	82.18	0.62	0.76	82.325	82.754	81	43450568
1780612500	81.56	0.04	0.05	83.13	83.7	81.37	39298332
1780526100	81.52	-1.81	-2.17	82.93	83.31	81.1001	36636005
1780439700	83.33	-2.52	-2.94	85.61	85.9799	83.29	42877290
1780353300	85.85	-0.17	-0.20	85.78	87.225	85.315	32742674
1780094100	86.02	-0.34	-0.39	86.4	86.67	85.66	39774599
1780007700	86.36	-0.99	-1.13	86.895	87.04	85.585	38773941
1779921300	87.35	-0.33	-0.38	87.03	88.495	86.82	22566786
1779834900	87.68	-0.92	-1.04	88.4	88.73	87.25	24009760
1779489300	88.6	-0.7	-0.78	89.09	89.9699	88.17	23815547
1779402900	89.3	1.21	1.37	88.06	90.3699	87.5201	28619361
1779316500	88.09	-1.24	-1.39	88.5	88.55	87.5	23552057
1779230100	89.33	-0.32	-0.36	90.03	91.48	88.69	34533037
1779143700	89.65	2.63	3.02	86.54	89.815	86.33	35780407
1778884500	87.02	0.08	0.09	87.695	89.49	86.685	31892978
1778798100	86.94	-0.62	-0.71	87.56	88.5	86.65	29394674
1778711700	87.56	-0.1	-0.11	86.54	88.62	86.28	30817612
1778625300	87.66	2.21	2.59	85.97	89.17	85.81	43509501
1778538900	85.45	-2.04	-2.33	86.56	87.34	85.1	40525596
1778279700	87.49	-0.76	-0.86	87.71	88.04	87.21	36167790
1778193300	88.25	-0.02	-0.02	88.25	89.3991	88.13	30620070
1778106900	88.27	0.38	0.43	87.22	88.55	86.715	41911421
1778020500	87.89	-3.13	-3.44	91.26	91.28	87.565	51844520
1777934100	91.02	-1.04	-1.13	92.04	92.33	90.89	25931212
1777674900	92.06	-1.55	-1.66	94.42	94.7	91.9	30662413
1777588500	93.61	1.49	1.62	91.39	94.22	90.77	40854319
1777502100	92.12	-0.15	-0.16	91.23	92.855	90.86	26064387
1777415700	92.27	0.9	0.99	91.5	92.34	90.02	33394196
1777329300	91.37	-1.07	-1.16	92.05	92.84	91.3	29648269
1777070100	92.44	-0.38	-0.41	92.57	93.28	91.8	32526711
1776983700	92.82	-0.42	-0.45	94.06	94.64	92.073	37892829
1776897300	93.24	0.66	0.71	93.06	93.85	92.77	33645713
1776810900	92.58	-2.25	-2.37	94.02	94.65	92.37	61896052
1776724500	94.83	-2.48	-2.55	97.14	97.6	93.54	63226163
1776465300	97.31	-10.48	-9.72	96.37	98.74	95.1	125961359
1776378900	107.79	0.08	0.07	107.47	108.945	106.6201	63538704
1776292500	107.71	1.43	1.35	105.98	107.85	105.04	37546623
1776206100	106.28	3.12	3.02	103.12	106.57	103.04	40460025
1776119700	103.16	0.15	0.15	103.04	103.665	102.06	26083890
1775860500	103.01	0.96	0.94	102.47	103.08	101.46	25143470
1775774100	102.05	2.66	2.68	99.63	102.34	99.08	34589323
1775687700	99.39	0.57	0.58	100.32	100.36	97.44	29711232
1775601300	98.82	-0.11	-0.11	98.55	99.875	98.25	24293518
1775514900	98.93	0.27	0.27	100.96	102.685	97.97	37020978
1775169300	98.66	3.11	3.25	95.27	98.71	95.17	37074830
1775082900	95.55	-0.6	-0.62	96.47	97.155	94.2699	29630424
1774996500	96.15	3.18	3.42	93.03	96.26	93.03	39385158
1774910100	92.97	-0.46	-0.49	92.75	94.49	92.22	32376512