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	5.22	8.32668687191	62.69	68.709999	62.51	36413	65.04007015	DE
4	-2.14	-3.05496074233	70.05	71.989999	62.36	37387	66.66495394	DE
12	-19.4	-22.2196770129	87.31	92.49	62.36	36780	74.89179826	DE
26	-10.27	-13.1363520082	78.18	92.49	62.36	50435	75.44232734	DE
52	-1019.89	-93.7571244714	1087.8	1109	62.36	32084	106.59885785	DE
156	-337.04	-83.2300283986	404.95	1139.8	38.69	12828	195.7490876	DE
260	-382.84	-84.9339988907	450.75	1139.8	38.69	10464	218.34493278	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	68	0	0.00	68.59	68.709999	66.8	16796
1783023900	68	2.87	4.41	65.68	68.63	64.69	39613
1782937500	65.129999	2.55	4.07	62.62	65.349999	62.62	34619
1782851100	62.58	-2.02	-3.13	65.19	65.22	62.58	40115
1782764700	64.599999	-0.28	-0.43	65.209998	66.58	64.58	38714
1782505500	64.879999	2.52	4.04	62.69	65.989999	62.51	29002
1782419100	62.36	-0.98	-1.55	63.25	64.06	62.36	37669
1782332700	63.34	-0.72	-1.12	64.25	64.7	63.02	34452
1782246300	64.06	0.25	0.39	64.14	64.95	63.77	44874
1782159900	63.81	-4.5	-6.59	67.61	68.06	62.84	94208
1781900700	68.31	0.6	0.89	66.989999	68.7	66.9	19938
1781814300	67.709999	0.78	1.17	66.989999	68.01	66.4	64059
1781727900	66.93	-0.96	-1.41	68.29	68.29	66.67	34539
1781641500	67.89	-2.59	-3.67	70.26	70.65	66.97	44652
1781555100	70.48	1.06	1.53	69	70.48	68.8	25009
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