Hot Features
プレミアム
Netflix Inc (NFC)
TG
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735334820 | 867.6 | -7.4 | -0.85 | 887.9 | 887.9 | 859 | 1993 |
| 1734989220 | 875 | 5.4 | 0.62 | 874.7 | 880.4 | 865.4 | 1961 |
| 1734730020 | 869.6 | -2.9 | -0.33 | 869.1 | 880.5 | 854.3 | 6625 |
| 1734643620 | 872.5 | 15.1 | 1.76 | 856.1 | 876.8 | 855.1 | 3069 |
| 1734557220 | 857.4 | -15.7 | -1.80 | 873.2 | 880.4 | 855.3 | 2902 |
| 1734470820 | 873.1 | -2 | -0.23 | 878.9 | 883.1 | 873.1 | 1508 |
| 1734384420 | 875.1 | -1.7 | -0.19 | 868.5 | 884.9 | 867 | 3135 |
| 1734125220 | 876.8 | -9 | -1.02 | 885.7 | 885.7 | 867.6 | 2234 |
| 1734038820 | 885.8 | -8 | -0.90 | 890.3 | 894.2 | 880.1 | 2646 |
| 1733952420 | 893.8 | 23.8 | 2.74 | 870.5 | 898.1 | 867.9 | 3181 |
| 1733866020 | 870 | 3 | 0.35 | 862 | 878.8 | 862 | 1436 |
| 1733779620 | 867 | -18.6 | -2.10 | 884 | 887.9 | 853.3 | 3177 |
| 1733520420 | 885.6 | 17.6 | 2.03 | 868.9 | 885.6 | 864 | 1875 |
| 1733434020 | 868 | -0.3 | -0.03 | 865 | 877.5 | 862 | 2230 |
| 1733347620 | 868.3 | 10.5 | 1.22 | 857.8 | 872.3 | 856.8 | 3689 |
| 1733261220 | 857.8 | 2.3 | 0.27 | 857.9 | 858.4 | 844 | 1764 |
| 1733174820 | 855.5 | 17.5 | 2.09 | 838 | 861.5 | 838 | 2809 |
| 1732915620 | 838 | 1.9 | 0.23 | 836.9 | 845.9 | 830.8 | 2845 |
| 1732829220 | 836.1 | 4.8 | 0.58 | 833.1 | 839.4 | 832.1 | 1980 |
| 1732742820 | 831.3 | -3 | -0.36 | 834.1 | 835.3 | 813.6 | 3671 |
| 1732656420 | 834.3 | 9.6 | 1.16 | 826.4 | 844.1 | 822.4 | 2288 |
| 1732570020 | 824.7 | -36.7 | -4.26 | 861.4 | 863.5 | 823.3 | 5625 |
| 1732310820 | 861.4 | 5.6 | 0.65 | 853.8 | 870.7 | 853.8 | 4955 |
| 1732224420 | 855.8 | 16.2 | 1.93 | 838.1 | 867.2 | 834.2 | 4287 |
| 1732138020 | 839.6 | 15.7 | 1.91 | 823.1 | 842.6 | 823.1 | 3395 |
| 1732051620 | 823.9 | 23.1 | 2.88 | 801 | 825.1 | 790.1 | 2913 |
| 1731965220 | 800.8 | 17.1 | 2.18 | 786.2 | 800.8 | 763.9 | 4629 |
| 1731705960 | 783.7 | -11.2 | -1.41 | 789.8 | 789.8 | 773.1 | 3965 |
| 1731619560 | 794.9 | 9.1 | 1.16 | 784.5 | 795.8 | 784.5 | 7899 |
| 1731533160 | 785.8 | 13.1 | 1.70 | 772.9 | 793.3 | 770.1 | 3163 |
| 1731446820 | 772.7 | 16 | 2.11 | 755.5 | 772.7 | 755.1 | 2371 |
| 1731360420 | 756.7 | 16.7 | 2.26 | 742.1 | 757.7 | 742.1 | 2673 |
| 1731101220 | 740 | 2 | 0.27 | 741.3 | 743.2 | 734 | 3020 |
| 1731014760 | 738 | 10.7 | 1.47 | 726.6 | 739.9 | 722.6 | 3408 |
| 1730928360 | 727.3 | 29.3 | 4.20 | 710 | 728 | 707.4 | 5245 |
| 1730841960 | 698 | 0.2 | 0.03 | 693.9 | 703.2 | 686.4 | 4672 |
| 1730755560 | 697.8 | 1.2 | 0.17 | 694.7 | 699.7 | 688.6 | 1972 |
| 1730496360 | 696.6 | 3.8 | 0.55 | 697.1 | 703 | 687.9 | 1625 |
| 1730409960 | 692.8 | -2.9 | -0.42 | 691.6 | 700.9 | 690.1 | 2152 |
| 1730323560 | 695.7 | -4.8 | -0.69 | 703.9 | 705 | 692.9 | 1601 |
| 1730237160 | 700.5 | 6.3 | 0.91 | 695.8 | 706.9 | 692.5 | 1521 |
| 1730150760 | 694.2 | -7.5 | -1.07 | 702.9 | 703.1 | 691.4 | 1741 |
| 1729888020 | 701.7 | 5.3 | 0.76 | 694.8 | 709.3 | 694.8 | 1426 |
| 1729801560 | 696.4 | 1.2 | 0.17 | 696.9 | 699.7 | 690.5 | 2634 |
| 1729715160 | 695.2 | -12.7 | -1.79 | 705 | 709.5 | 690 | 2432 |
| 1729628760 | 707.9 | -6.4 | -0.90 | 711.9 | 711.9 | 704.2 | 1753 |
| 1729542360 | 714.3 | 10.7 | 1.52 | 702.2 | 714.3 | 698.3 | 4620 |
| 1729283160 | 703.6 | 68.6 | 10.80 | 665.9 | 704.9 | 663.1 | 13383 |
| 1729196760 | 635 | -12.6 | -1.95 | 647.9 | 652.9 | 633.4 | 4178 |
| 1729110360 | 647.6 | 1.5 | 0.23 | 651.2 | 651.5 | 641 | 1863 |
| 1729023960 | 646.1 | -7.3 | -1.12 | 655.9 | 656.6 | 643.1 | 1547 |
| 1728937620 | 653.4 | -8.9 | -1.34 | 662.6 | 665.6 | 652.1 | 2552 |
| 1728678360 | 662.29999 | -5.8 | -0.87 | 669.29999 | 672.5 | 658.7 | 1612 |
| 1728591960 | 668.1 | 4 | 0.60 | 663 | 673.29999 | 660.29999 | 975 |
| 1728505560 | 664.1 | 7.2 | 1.10 | 654 | 664.9 | 654 | 1553 |
| 1728419160 | 656.9 | 17 | 2.66 | 638.1 | 660.7 | 638.1 | 2367 |
| 1728332760 | 639.9 | -17.1 | -2.60 | 648 | 652.9 | 634 | 6632 |
| 1728073560 | 657 | 19.6 | 3.07 | 640.79999 | 657 | 639.79999 | 2329 |
| 1727987220 | 637.4 | -6.9 | -1.07 | 644.29999 | 644.29999 | 634.5 | 276 |
| 1727900820 | 644.29999 | 5.6 | 0.88 | 638.1 | 647.7 | 634.6 | 635 |
| 1727814420 | 638.7 | 0.5 | 0.08 | 638.1 | 647 | 631.2 | 2399 |
| 1727728020 | 638.2 | 2.8 | 0.44 | 630.4 | 638.2 | 629.1 | 1262 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
