Netflix Inc【NFC】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	-0.62	-0.885082084226	70.05	71.989999	68.56	28192	71.14774756	DE
4	-5.07	-6.80536912752	74.5	78.78	68.56	25123	73.20057282	DE
12	-10.19	-12.7982918865	79.62	92.49	68.56	34615	79.33837542	DE
26	-11.18	-13.8692469917	80.61	92.49	63.29	51631	76.78614439	DE
52	-982.57	-93.4001901141	1052	1139.8	63.29	29881	113.08081739	DE
156	-323.87	-82.3468090516	393.3	1139.8	38.1	12179	203.71116379	DE
260	-336.52	-82.8969084863	405.95	1139.8	38.1	10034	224.45004093	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781295900	69.42	-0.87	-1.24	70.88	71.02	68.56	25004
1781209500	70.29	-0.84	-1.18	70.98	71.47	69.53	17403
1781123100	71.13	0.36	0.51	70.78	71.61	70.099999	31247
1781036700	70.77	-1.02	-1.42	71.73	71.86	70.47	23732
1780950300	71.79	0.46	0.64	71.25	71.989999	70.58	25975
1780691100	71.33	1.04	1.48	70.05	71.43	69.989999	42601
1780604700	70.29	-0.01	-0.01	70.819999	71.75	70	25051
1780518300	70.3	-1.33	-1.86	71.64	71.92	69.92	35694
1780431900	71.63	-2.26	-3.06	73.63	74.12	71.63	45127
1780345500	73.89	0.19	0.26	73.9	75.13	73.47	36730
1780086300	73.7	-0.38	-0.51	73.92	74.52	73.36	27466
1779999900	74.08	-1.06	-1.41	75.17	75.54	73.45	27637
1779913500	75.14	-0.33	-0.44	75.01	76.08	74.459999	23393
1779827100	75.47	-1.56	-2.03	76.27	76.31	75.12	19085
1779740700	77.03	0.65	0.85	76.67	77.17	76.569999	8794
1779481500	76.38	-0.5	-0.65	77.26	77.59	75.94	12375
1779395100	76.88	1.18	1.56	76	77.75	75.2	21008
1779308700	75.7	-1.13	-1.47	76.64	77.28	75.55	15633
1779222300	76.83	-0.17	-0.22	76.819999	78.78	76.41	19451
1779135900	77	2	2.67	74.58	77.15	74.06	22695
1778876700	75	0.16	0.21	74.5	76.9	74.069999	21363
1778790300	74.84	-0.01	-0.01	74.81	75.66	74.7	9482
1778703900	74.849999	0.13	0.17	74.67	75.61	73.84	23023
1778617500	74.72	2.18	3.01	72.61	76.04	72.4	29939
1778531100	72.54	-1.77	-2.38	74.01	74.5	72.25	37642
1778271900	74.31	-0.85	-1.13	75.59	75.63	74.08	27947
1778185500	75.16	0.14	0.19	75.209999	75.9	74.91	23844
1778099100	75.02	-0.14	-0.19	75.08	75.319999	73.8	52910
1778012700	75.16	-2.55	-3.28	77.84	78.4	74.79	42889
1777926300	77.709999	-2.13	-2.67	78.9	78.9	77.709999	35280
1777580700	79.84	0.92	1.17	78.41	80.28	77.819999	26163
1777494300	78.92	0.12	0.15	78.459999	79.27	77.78	27342
1777407900	78.8	0.8	1.03	78.11	78.88	76.93	20391
1777321500	78	-0.72	-0.91	78.459999	79.09	77.69	19213
1777062300	78.72	-0.77	-0.97	79.4	79.9	78.48	23874
1776975900	79.489999	-0.14	-0.18	79.39	81.319999	78.9	37845
1776889500	79.63	0.68	0.86	79.39	79.989999	79.099999	40423
1776803100	78.95	-1.55	-1.93	80.84	81.31	78.81	51252
1776716700	80.5	-2.16	-2.61	82.7	83.25	79.41	81647
1776457500	82.66	-8.81	-9.63	82.97	83.569999	80.25	269289
1776371100	91.47	0.17	0.19	91.49	92.49	90.57	43090
1776284700	91.3	1.32	1.47	90.03	91.3	89.17	46129
1776198300	89.98	2.23	2.54	88.06	90.35	87.04	43848
1776111900	87.75	-0.04	-0.05	87.89	88.97	87.3	38186
1775852700	87.79	0.49	0.56	87.31	87.88	86.55	33585
1775766300	87.3	2.11	2.48	85.319999	87.45	84.83	21020
1775679900	85.19	-0.08	-0.09	85.64	86.65	83.31	47541
1775593500	85.27	-0.23	-0.27	85.44	86.31	84.89	33284
1775161500	85.5	2.95	3.57	82.08	85.55	81.55	27876
1775075100	82.55	-0.62	-0.75	83.39	83.599999	81.239999	33410
1774988700	83.17	2.23	2.76	81.12	83.37	80.52	35101
1774902300	80.94	0.02	0.02	80.709999	82.3	80.51	28708
1774646700	80.92	-0.25	-0.31	81	82.65	80.54	32337
1774560300	81.17	1.18	1.48	80	83.15	79	27832
1774473900	79.989999	1.42	1.81	78.459999	79.989999	78.44	17370
1774387500	78.569999	-1.75	-2.18	80.26	80.76	78.38	17104
1774301100	80.319999	0.87	1.10	78.51	80.849999	77.61	41572
1774041900	79.45	0.3	0.38	79.62	79.739999	78.62	22191
1773955500	79.15	-3.22	-3.91	82.13	83	78.54	48328
1773869100	82.37	0.66	0.81	82.489999	82.88	81.42	17730
1773782700	81.709999	-1.13	-1.36	82.47	83.459999	81.459999	16478
1773696300	82.84	-0.45	-0.54	83.5	83.599999	82.16	25287