Netflix Inc.【NFLX34】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	6.63	6.80209295168	97.47	105.52	92.42	57336	98.5857981	DR
4	18.95	22.2548443922	85.15	105.52	85	61681	90.86584981	DR
12	27.37	35.6705330379	76.73	105.52	73.85	47173	84.48690232	DR
26	38.9	59.6625766871	65.2	105.52	64.8	49303	77.49663933	DR
52	58.21	126.846807583	45.89	105.52	43.75	49071	67.29305553	DR
156	27.33	35.5998436889	76.77	105.52	16.84	215837	32.22466296	DR
260	77.24686703	287.664262923	26.85313297	105.52	0.0408	144309	34.74575754	DR

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
1732051800	100.69	3.67	3.78	97.11	100.92	96.28	77916
1731965340	97.02	0.56	0.58	94.53	97.52	92.42	64410
1731619800	96.46	-0.04	-0.04	97.47	97.47	95.91	29682
1731533400	96.5	1.88	1.99	94.77	97.35	94.27	156428
1731446940	94.62	2.32	2.51	92.67	94.62	92.57	55407
1731360540	92.3	1.4	1.54	92.15	93.21	91.88	26725
1731101400	90.9	0.54	0.60	90.94	92.19	90.76	41217
1731014940	90.36	1.44	1.62	88.92	90.78	87.8	34133
1730928600	88.92	1.07	1.22	89.49	89.5	87.47	39620
1730842200	87.85	0.92	1.06	86.94	88.64	86.94	74539
1730755800	86.93	-0.89	-1.01	87.74	88.05	86.8	79769
1730496600	87.82	0.07	0.08	87.19	89.25	86.79	60649
1730410200	87.75	1.08	1.25	86.57	88.08	86.41	53026
1730323800	86.67	-0.45	-0.52	87.99	87.99	86.45	20081
1730237340	87.12	1.78	2.09	85.89	87.8	85.44	129527
1730151000	85.34	-0.66	-0.77	86.34	86.34	85.26	108135
1729891800	86	0.75	0.88	86.06	87.17	85.92	32512
1729805400	85.25	0.11	0.13	85.15	86.16	85	26483
1729719000	85.14	-1.59	-1.83	87	87.12	84.63	125517
1729632600	86.73	-1.03	-1.17	87.7	87.76	86.6	26342
1729546140	87.76	0.66	0.76	88	88.16	86.18	57504
1729287000	87.1	6.22	7.69	83.08	87.28	82.68	228062
1729200540	80.88	1.2	1.51	79.68	81.04	77.78	37499
1729114140	79.68	-0.32	-0.40	80	80.43	79.21	25681
1729027740	80	0.13	0.16	80.24	80.56	79.01	90813
1728941340	79.87	-1.21	-1.49	81.58	81.64	79.21	32975
1728682200	81.08	-0.48	-0.59	82	83	81.08	17957
1728595740	81.56	0.13	0.16	81	81.99	80.48	33477
1728509400	81.43	1.43	1.79	80.5	81.43	80.09	22349
1728422940	80	2.72	3.52	77.54	80.16	77.44	42156
1728336600	77.28	-1.63	-2.07	77.9	78	75.92	31507
1728077400	78.91	1.43	1.85	78.48	78.91	77.53	27934
1727991000	77.48	-0.17	-0.22	77.65	77.72	76.6	27646
1727904540	77.65	0.68	0.88	76.4	77.76	76.33	9176
1727818200	76.97	-0.3	-0.39	77.21	78.3	76.26	14010
1727731800	77.27	0.78	1.02	76.49	77.4	76.44	20357
1727472600	76.49	-0.47	-0.61	77.48	77.48	76.16	6812
1727386140	76.96	-1.84	-2.34	78.87	79.28	76.22	15490
1727299740	78.8	-0.12	-0.15	78.99	79.49	78.28	15625
1727213400	78.92	0.87	1.11	77.51	78.99	76.76	28647
1727127000	78.05	0.59	0.76	77.96	78.97	77.72	26167
1726867800	77.46	1.14	1.49	76.28	77.5	76.28	13827
1726781400	76.32	0.73	0.97	76.33	77.6	75.56	115928
1726695000	75.59	-2.09	-2.69	78	78	75.16	12119
1726608600	77.68	1.36	1.78	77.32	77.92	76.77	13517
1726522200	76.32	-1.63	-2.09	77.65	77.65	75.9	61315
1726263000	77.95	0.99	1.29	76.69	77.95	76	34026
1726176540	76.96	0.06	0.08	77.2	78.64	76.72	21159
1726090140	76.9	0.82	1.08	76.06	77.06	74.8	9838
1726003740	76.08	0.76	1.01	75.38	76.71	75.25	20785
1725917400	75.32	0.7	0.94	74.99	76.75	74.99	31358
1725658200	74.62	-1.86	-2.43	75.61	75.96	73.85	112109
1725571800	76.48	-0.32	-0.42	76.41	77.05	75.22	27813
1725485400	76.8	0.25	0.33	75.5	77.2	75.5	33766
1725399000	76.55	-1.96	-2.50	78.05	78.54	75.72	56208
1725312600	78.51	-0.21	-0.27	78.3	79.5	78.05	12165
1725053400	78.72	0.62	0.79	78.98	79.68	77.52	44157
1724967000	78.1	2.2	2.90	76.73	78.87	76.73	41988
1724880600	75.9	-0.98	-1.27	76.91	77.22	75	25115
1724794140	76.88	1.44	1.91	75.44	77.77	75.44	24826
1724707740	75.44	0.44	0.59	75.1	75.88	74.83	31569
1724448600	75	-2.3	-2.98	77.3	77.5	74.66	163431
1724362140	77.3	0.5	0.65	76	77.83	76	140607
1724275740	76.8	0.5	0.66	76.3	77.18	75.81	19203