Netflix CDR【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	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780695600	30.79	0	0.00	30.79	30.79	30.79	0
1780609200	30.79	0	0.00	31.3	31.55	30.72	301667
1780522800	30.79	-0.66	-2.10	31.3	31.4	30.6	187173
1780436400	31.45	-0.92	-2.84	32.24	32.409999	31.43	186813
1780350000	32.369999	-0.11	-0.34	32.4	32.89	32.189999	301291
1780090800	32.479999	-0.09	-0.28	32.56	32.63	32.31	132619
1780004400	32.57	-0.36	-1.09	32.83	32.83	32.299999	143051
1779918000	32.93	-0.11	-0.33	32.75	33.35	32.74	68005
1779831600	33.04	-0.61	-1.81	33.39	33.42	32.92	96135
1779745200	33.65	0.25	0.75	33.4	33.93	33.35	20841
1779486000	33.4	-0.27	-0.80	33.6	33.9	33.259999	107034
1779399600	33.67	0.46	1.39	33.22	34.06	33	194293
1779313200	33.21	-0.46	-1.37	33.259999	33.4	33.04	274859
1779226800	33.67	0.8	2.43	33.92	34.43	33.47	336057
1778881200	32.869999	0.05	0.15	33.07	33.73	32.729999	223236
1778794800	32.82	-0.24	-0.73	33.14	33.39	32.75	112618
1778708400	33.06	-0.02	-0.06	32.75	33.45	32.6	146018
1778622000	33.08	0.83	2.57	32.39	33.65	32.39	450911
1778535600	32.25	-0.79	-2.39	32.71	32.96	32.14	170585
1778276400	33.04	-0.31	-0.93	33.159999	33.229999	32.939999	132453
1778190000	33.35	0.03	0.09	33.29	33.7	33.29	159317
1778103600	33.32	0.13	0.39	32.93	33.439999	32.79	296841
1778017200	33.189999	-1.17	-3.41	34.5	34.5	33.07	447224
1777930800	34.36	-0.43	-1.24	34.72	34.85	34.33	107076
1777671600	34.79	-0.55	-1.56	35.7	35.72	34.73	119230
1777585200	35.34	0.52	1.49	34.57	35.57	34.35	252427
1777498800	34.82	-0.05	-0.14	34.51	35.07	34.35	70495
1777412400	34.87	0.32	0.93	34.58	34.88	34.03	129260
1777326000	34.55	-0.37	-1.06	34.82	35.07	34.53	183328
1777066800	34.92	-0.2	-0.57	35	35.26	34.72	168434
1776980400	35.12	-0.16	-0.45	35.58	35.72	34.84	200111
1776894000	35.28	0.25	0.71	35.22	35.47	35.11	184152
1776807600	35.03	-0.97	-2.69	35.57	35.78	34.95	536057
1776721200	36	-0.91	-2.47	36.75	36.85	35.36	618626
1776462000	36.91	-3.83	-9.40	36.51	37.33	35.98	1217986
1776375600	40.74	0.02	0.05	40.58	41.18	40.35	227796
1776289200	40.72	0.49	1.22	40.11	40.77	39.76	246006
1776202800	40.23	1.19	3.05	38.97	40.3	38.97	240791
1776116400	39.04	0.06	0.15	39.02	39.22	38.63	176336
1775857200	38.98	0.36	0.93	38.78	39.01	38.4	143203
1775770800	38.62	1.02	2.71	37.63	38.72	37.5	193476
1775684400	37.6	0.2	0.53	37.86	37.86	36.88	169151
1775598000	37.4	-0.13	-0.35	37.21	37.75	37.21	72467
1775511600	37.53	0.22	0.59	38.15	38.73	37.1	207690
1775166000	37.31	1.16	3.21	35.99	37.33	35.99	121018
1775079600	36.15	-0.21	-0.58	36.44	36.74	35.7	211570
1774993200	36.36	1.2	3.41	35.18	36.39	35.18	169733
1774906800	35.16	-0.22	-0.62	35.06	35.65	34.96	90583
1774647600	35.38	0.02	0.06	35.73	36.14	35.08	143651
1774561200	35.36	0.45	1.29	34.58	36.27	34.5	389067
1774474800	34.91	0.52	1.51	34.85	35.01	34.55	92638
1774388400	34.39	-0.94	-2.66	35	35.38	34.37	111246
1774302000	35.33	0.6	1.73	34.73	35.58	34.73	66302
1774042800	34.73	0.02	0.06	34.58	34.77	34.35	153143
1773956400	34.71	-1.13	-3.15	35.65	36.06	34.38	134580
1773870000	35.84	0.11	0.31	35.82	36.05	35.5	43502
1773783600	35.73	-0.3	-0.83	35.98	36.4	35.61	57639
1773697200	36.03	-0.08	-0.22	36.23	36.39	35.75	60942
1773438000	36.11	0.4	1.12	35.81	36.19	35.76	58503
1773351600	35.71	-0.22	-0.61	35.9	36.08	35.6	55717
1773265200	35.93	-0.77	-2.10	36.85	37.02	35.89	192455
1773178800	36.7	-0.49	-1.32	37.11	37.24	36.49	172395
1773092400	37.19	-0.33	-0.88	36.98	37.39	36.64	134801
1772836800	37.52	-0.04	-0.11	37.6	37.8	36.9	148807