Netflix

NFLX
🏛️ ドイツ →
1,009.80
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 538.40 541.20 538.40 540.40 0.0M
2021-12-29 541.40 541.40 539.10 541.30 0.0M
2021-12-28 540.20 544.40 540.20 544.40 0.0M
2021-12-27 542.00 545.70 540.50 540.50 0.0M
2021-12-23 541.80 544.80 541.80 544.20 0.0M
2021-12-22 534.60 540.00 534.00 536.20 0.0M
2021-12-21 532.80 538.00 526.40 532.10 0.0M
2021-12-20 516.40 531.40 515.10 531.40 0.0M
2021-12-17 519.60 525.60 518.40 525.60 0.0M
2021-12-16 539.30 539.30 525.90 530.50 0.0M
2021-12-15 530.00 531.40 517.10 517.10 0.0M
2021-12-14 536.90 536.90 519.90 521.80 0.0M
2021-12-13 542.10 544.00 539.50 539.80 0.0M
2021-12-10 542.30 544.90 534.40 534.40 0.0M
2021-12-09 553.90 555.50 540.20 540.20 0.0M
2021-12-08 556.40 558.70 553.00 557.70 0.0M
2021-12-07 545.30 559.30 545.30 559.30 0.0M
2021-12-06 534.40 538.80 533.50 537.10 0.0M
2021-12-03 545.60 549.10 526.70 526.70 0.0M
2021-12-02 549.00 549.00 543.10 545.80 0.0M
2021-12-01 572.70 575.40 544.00 544.00 0.0M
2021-11-30 586.10 593.50 569.90 569.90 0.0M
2021-11-29 593.60 594.60 584.10 585.20 0.0M
2021-11-26 585.80 600.80 583.10 591.40 0.0M
2021-11-25 589.20 589.90 588.10 588.20 0.0M
2021-11-24 583.60 592.30 582.30 591.90 0.0M
2021-11-23 587.50 587.80 576.50 580.00 0.0M
2021-11-22 603.90 603.90 589.50 589.50 0.0M
2021-11-19 602.40 613.60 602.40 603.40 0.0M
2021-11-18 613.20 613.20 603.60 604.50 0.0M
2021-11-17 607.50 617.90 607.50 613.30 0.0M
2021-11-16 596.20 603.90 596.10 602.60 0.0M
2021-11-15 601.00 601.00 589.10 589.60 0.0M
2021-11-12 576.30 594.30 572.90 594.30 0.0M
2021-11-11 563.30 582.60 560.70 582.60 0.0M
2021-11-10 565.30 569.30 563.90 566.00 0.0M
2021-11-09 561.80 567.50 561.00 565.00 0.0M
2021-11-08 558.80 564.00 558.80 562.00 0.0M
2021-11-05 578.20 581.60 558.00 558.00 0.0M
2021-11-04 594.10 597.50 577.80 578.00 0.0M
2021-11-03 587.00 592.00 583.10 592.00 0.0M
2021-11-02 589.20 590.90 585.00 587.00 0.0M
2021-11-01 600.60 600.80 589.20 589.90 0.0M
2021-10-29 575.80 595.80 575.00 595.80 0.0M
2021-10-28 571.60 576.90 570.70 573.70 0.0M
2021-10-27 576.90 578.20 572.80 575.00 0.0M
2021-10-26 581.40 582.20 574.50 577.00 0.0M
2021-10-25 571.10 575.10 568.70 572.90 0.0M
2021-10-22 559.30 563.60 557.10 560.90 0.0M
2021-10-21 533.90 562.80 533.90 558.00 0.0M
2021-10-20 542.70 545.20 531.90 538.10 0.0M
2021-10-19 548.80 549.90 544.90 548.00 0.0M
2021-10-18 541.20 545.20 538.10 540.20 0.0M
2021-10-15 546.60 548.10 546.10 547.10 0.0M
2021-10-14 548.10 548.10 542.90 544.70 0.0M
2021-10-13 539.30 545.70 539.30 541.50 0.0M
2021-10-12 539.40 546.70 538.90 546.30 0.0M
2021-10-11 547.10 551.20 546.40 549.40 0.0M
2021-10-08 546.40 551.40 546.00 551.40 0.0M
2021-10-07 555.90 559.00 551.00 554.70 0.0M
2021-10-06 548.00 549.70 544.00 549.70 0.0M
2021-10-05 522.00 549.10 522.00 549.10 0.0M
2021-10-04 527.10 535.00 511.90 511.90 0.0M
2021-10-01 524.50 525.60 517.90 524.00 0.0M
2021-09-30 520.80 532.40 519.60 529.80 0.0M
2021-09-29 501.80 523.60 501.80 521.40 0.0M
2021-09-28 504.50 508.00 500.10 505.20 0.0M
2021-09-27 504.20 506.00 500.00 500.00 0.0M
2021-09-24 504.10 504.10 500.70 501.10 0.0M
2021-09-23 501.90 507.40 501.90 506.90 0.0M
2021-09-22 489.00 507.60 488.05 507.60 0.0M
2021-09-21 490.40 493.85 490.35 490.35 0.0M
2021-09-20 499.25 503.20 490.00 490.00 0.0M
2021-09-17 497.55 499.35 497.55 499.25 0.0M
2021-09-16 493.60 495.05 490.35 495.05 0.0M
2021-09-15 490.15 490.40 487.90 489.55 0.0M
2021-09-14 498.30 498.30 489.95 491.50 0.0M
2021-09-13 506.70 509.60 495.00 500.20 0.0M
2021-09-10 503.40 507.20 503.40 506.10 0.0M
2021-09-09 508.60 513.50 506.40 506.40 0.0M
2021-09-08 513.00 520.10 508.90 510.90 0.0M
2021-09-07 498.70 515.50 496.05 514.00 0.0M
2021-09-06 497.75 499.50 496.40 498.75 0.0M
2021-09-03 495.30 495.85 486.50 495.85 0.0M
2021-09-02 491.15 504.00 491.15 501.00 0.0M
2021-09-01 480.05 490.00 479.90 490.00 0.0M
2021-08-31 477.75 479.65 476.75 478.85 0.0M
2021-08-30 472.30 480.30 471.20 480.30 0.0M
2021-08-27 468.50 476.00 466.55 475.80 0.0M
2021-08-26 464.20 470.60 460.05 470.60 0.0M
2021-08-25 469.90 470.00 463.25 463.30 0.0M
2021-08-24 471.40 471.40 468.80 470.10 0.0M
2021-08-23 469.60 473.50 464.25 473.50 0.0M
2021-08-20 465.55 471.00 462.95 464.50 0.0M
2021-08-19 444.25 467.90 443.60 467.90 0.0M
2021-08-18 442.70 450.20 441.95 450.20 0.0M
2021-08-17 438.35 442.80 438.35 442.80 0.0M
2021-08-16 436.90 437.55 434.95 437.50 0.0M
2021-08-13 434.55 438.75 434.55 438.75 0.0M
2021-08-12 434.95 437.50 434.85 436.25 0.0M
2021-08-11 439.40 439.95 438.75 439.80 0.0M
2021-08-10 442.00 444.10 441.90 444.10 0.0M
2021-08-09 440.25 444.25 439.75 439.75 0.0M
2021-08-06 442.55 445.75 442.55 444.80 0.0M
2021-08-05 436.65 444.30 434.85 444.30 0.0M
2021-08-04 431.25 437.45 430.80 437.45 0.0M
2021-08-03 434.70 434.70 428.55 430.60 0.0M
2021-08-02 438.30 438.75 432.45 432.45 0.0M
2021-07-30 429.95 435.80 428.50 435.00 0.0M
2021-07-29 438.10 438.35 436.05 436.05 0.0M
2021-07-28 437.50 440.40 437.50 438.60 0.0M
2021-07-27 437.20 438.30 432.30 432.30 0.0M
2021-07-26 437.90 441.45 435.55 438.00 0.0M
2021-07-23 435.85 435.95 431.50 431.50 0.0M
2021-07-22 435.45 437.25 429.50 429.50 0.0M
2021-07-21 452.95 452.95 430.10 432.00 0.0M
2021-07-20 453.65 455.65 446.60 455.65 0.0M
2021-07-19 449.00 452.10 441.75 448.35 0.0M
2021-07-16 458.20 459.90 450.25 450.25 0.0M
2021-07-15 470.10 475.95 460.40 460.60 0.0M
2021-07-14 457.50 465.70 457.50 462.25 0.0M
2021-07-13 453.55 459.50 453.55 459.00 0.0M
2021-07-12 452.65 454.50 450.50 454.50 0.0M
2021-07-09 447.55 450.10 447.55 448.30 0.0M
2021-07-08 454.30 454.30 446.70 452.00 0.0M
2021-07-07 458.65 460.20 453.25 455.15 0.0M
2021-07-06 447.95 455.00 447.95 452.75 0.0M
2021-07-05 452.00 452.00 448.75 450.60 0.0M
2021-07-02 450.00 452.80 447.70 450.90 0.0M
2021-07-01 444.10 451.55 444.10 451.10 0.0M
2021-06-30 448.15 448.30 446.10 446.40 0.0M
2021-06-29 446.20 450.00 444.15 444.15 0.0M
2021-06-28 447.45 447.45 443.15 443.15 0.0M
2021-06-25 434.40 444.60 433.00 444.00 0.0M
2021-06-24 428.85 434.05 428.85 430.25 0.0M
2021-06-23 427.95 431.05 424.70 426.75 0.0M
2021-06-22 418.90 425.00 416.55 425.00 0.0M
2021-06-21 420.70 423.35 415.55 417.00 0.0M
2021-06-18 419.20 424.40 415.95 424.40 0.0M
2021-06-17 407.25 420.00 407.25 420.00 0.0M
2021-06-16 405.30 407.70 403.15 403.15 0.0M
2021-06-15 413.70 413.70 407.80 407.80 0.0M
2021-06-14 405.75 412.65 403.75 412.65 0.0M
2021-06-11 401.60 405.10 400.85 405.10 0.0M
2021-06-10 400.40 400.40 398.25 398.25 0.0M
2021-06-09 404.80 405.20 402.45 402.60 0.0M
2021-06-08 406.45 408.05 405.10 405.10 0.0M
2021-06-07 405.75 406.00 403.95 403.95 0.0M
2021-06-04 403.15 414.00 403.10 411.50 0.0M
2021-06-03 409.45 409.45 401.25 401.25 0.0M
2021-06-02 408.40 410.25 406.90 406.90 0.0M
2021-06-01 413.00 413.40 410.05 412.50 0.0M
2021-05-31 412.75 413.35 409.30 409.30 0.0M
2021-05-28 410.90 419.15 410.90 417.85 0.0M
2021-05-27 411.00 412.15 409.20 412.15 0.0M
2021-05-26 409.50 411.50 409.50 410.00 0.0M
2021-05-25 412.80 412.80 410.00 410.30 0.0M
2021-05-21 411.00 415.20 408.95 408.95 0.0M
2021-05-20 399.20 410.35 398.85 410.35 0.0M
2021-05-19 395.00 395.85 393.90 394.80 0.0M
2021-05-18 403.85 404.10 399.30 404.10 0.0M
2021-05-17 407.50 407.50 397.95 397.95 0.0M
2021-05-14 403.80 406.20 403.30 406.20 0.0M
2021-05-13 401.70 406.35 400.30 401.00 0.0M
2021-05-12 405.95 407.45 401.95 401.95 0.0M
2021-05-11 398.95 405.00 392.65 405.00 0.0M
2021-05-10 414.35 415.00 405.00 410.05 0.0M
2021-05-07 414.50 418.80 413.50 418.80 0.0M
2021-05-06 412.55 415.00 410.00 410.30 0.0M
2021-05-05 419.75 421.60 417.90 421.60 0.0M
2021-05-04 421.35 423.00 412.60 412.60 0.0M
2021-05-03 429.95 429.95 422.65 422.65 0.0M
2021-04-30 418.15 426.70 415.95 426.70 0.0M
2021-04-29 418.05 419.95 413.15 413.15 0.0M
2021-04-28 419.60 420.55 418.00 420.55 0.0M
2021-04-27 423.85 424.95 418.50 418.50 0.0M
2021-04-26 418.10 420.85 416.75 419.30 0.0M
2021-04-23 423.00 423.95 415.00 415.00 0.0M
2021-04-22 423.00 425.10 416.75 418.05 0.0M
2021-04-21 419.00 427.95 415.20 427.50 0.0M
2021-04-20 461.50 465.70 453.85 457.00 0.0M
2021-04-19 457.65 462.00 453.00 457.30 0.0M
2021-04-16 458.50 459.30 453.20 457.45 0.0M
2021-04-15 451.05 457.30 451.00 457.30 0.0M
2021-04-14 462.05 464.20 449.50 456.35 0.0M
2021-04-13 463.55 466.25 462.15 462.15 0.0M
2021-04-12 465.10 467.35 463.00 465.05 0.0M
2021-04-09 466.90 466.95 461.60 461.60 0.0M
2021-04-08 464.95 465.30 459.40 459.40 0.0M
2021-04-07 458.10 460.15 457.20 460.15 0.0M
2021-04-06 459.00 465.35 458.00 459.55 0.0M
2021-04-01 446.30 452.25 446.30 452.10 0.0M
2021-03-31 437.00 446.90 436.55 446.25 0.0M
2021-03-30 432.75 435.45 432.75 435.10 0.0M
2021-03-29 426.55 432.85 426.55 432.60 0.0M
2021-03-26 429.55 430.30 422.00 424.80 0.0M
2021-03-25 442.65 442.65 428.40 428.40 0.0M
2021-03-24 452.95 456.75 442.30 448.75 0.0M
2021-03-23 436.15 456.10 436.15 453.55 0.0M
2021-03-22 427.85 442.65 427.85 442.65 0.0M
2021-03-19 425.00 430.00 423.60 430.00 0.0M
2021-03-18 435.05 435.05 430.15 431.80 0.0M
2021-03-17 439.50 439.65 432.40 434.25 0.0M
2021-03-16 436.00 447.00 436.00 444.05 0.0M
2021-03-15 433.00 436.30 428.20 428.20 0.0M
2021-03-12 437.65 437.65 424.95 430.00 0.0M
2021-03-11 427.50 431.90 426.40 430.00 0.0M
2021-03-10 425.05 432.65 424.40 429.10 0.0M
2021-03-09 418.50 432.35 418.15 432.35 0.0M
2021-03-08 430.80 434.10 426.65 431.95 0.0M
2021-03-05 426.85 428.25 418.30 427.35 0.0M
2021-03-04 431.25 440.35 424.00 424.00 0.0M
2021-03-03 456.20 456.95 437.05 437.15 0.0M
2021-03-02 456.35 462.40 452.55 452.55 0.0M
2021-03-01 453.45 453.95 451.75 452.25 0.0M
2021-02-26 443.50 452.40 443.50 452.35 0.0M
2021-02-25 455.35 456.00 440.50 440.50 0.0M
2021-02-24 443.60 457.75 443.60 457.75 0.0M
2021-02-23 440.20 445.20 428.00 440.85 0.0M
2021-02-22 443.55 443.55 438.10 438.20 0.0M
2021-02-19 453.50 454.30 443.75 443.75 0.0M
2021-02-18 452.45 454.60 446.55 454.55 0.0M
2021-02-17 461.90 462.85 450.25 450.25 0.0M
2021-02-16 460.20 462.50 456.70 456.70 0.0M
2021-02-15 460.40 461.80 457.85 461.45 0.0M
2021-02-12 459.90 459.95 455.80 456.10 0.0M
2021-02-11 465.85 466.40 456.50 456.85 0.0M
2021-02-10 462.55 465.15 460.10 462.20 0.0M
2021-02-09 452.40 464.85 452.15 463.00 0.0M
2021-02-08 461.90 461.95 452.40 452.40 0.0M
2021-02-05 463.90 463.95 455.40 458.80 0.0M
2021-02-04 451.65 465.60 449.60 465.60 0.0M
2021-02-03 459.40 460.05 448.90 453.50 0.0M
2021-02-02 449.90 463.05 448.25 463.05 0.0M
2021-02-01 440.65 451.85 440.65 451.85 0.0M
2021-01-29 444.95 444.95 436.45 436.45 0.0M
2021-01-28 430.10 454.45 430.10 453.70 0.0M
2021-01-27 460.95 462.60 444.00 444.00 0.0M
2021-01-26 455.30 465.45 454.55 463.50 0.0M
2021-01-25 468.45 469.50 455.00 456.60 0.0M
2021-01-22 471.90 478.15 467.70 471.40 0.0M
2021-01-21 483.10 484.95 470.65 470.65 0.0M
2021-01-20 463.00 482.05 458.50 481.00 0.0M
2021-01-19 415.05 419.60 410.90 418.25 0.0M
2021-01-18 410.05 415.00 410.05 410.50 0.0M
2021-01-15 410.10 415.50 409.60 415.50 0.0M
2021-01-14 418.30 420.00 417.05 417.75 0.0M
2021-01-13 404.60 420.55 404.60 420.55 0.0M
2021-01-12 411.40 412.55 398.95 401.55 0.0M
2021-01-11 416.25 418.75 411.90 416.40 0.0M
2021-01-08 416.90 418.00 413.30 416.00 0.0M
2021-01-07 410.25 419.25 409.10 416.00 0.0M
2021-01-06 421.90 421.90 409.90 412.35 0.0M
2021-01-05 430.95 430.95 420.00 420.00 0.0M
2021-01-04 441.45 441.45 424.20 424.20 0.0M