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
2024-12-30 870.50 873.50 864.70 864.70 0.0M
2024-12-27 888.40 888.40 864.40 867.30 0.0M
2024-12-23 879.00 879.40 865.30 874.60 0.0M
2024-12-20 869.70 880.30 855.10 872.60 0.0M
2024-12-19 855.60 877.90 854.90 871.90 0.0M
2024-12-18 878.00 880.90 855.90 858.70 0.0M
2024-12-17 879.50 882.40 873.70 874.60 0.0M
2024-12-16 869.90 883.20 867.50 882.20 0.0M
2024-12-13 882.80 883.90 873.00 877.10 0.0M
2024-12-12 890.70 893.10 882.90 884.60 0.0M
2024-12-11 868.00 895.10 868.00 892.20 0.0M
2024-12-10 864.60 874.50 864.60 868.00 0.0M
2024-12-09 884.60 887.50 853.90 865.00 0.0M
2024-12-06 866.30 878.80 866.30 878.80 0.0M
2024-12-05 863.20 873.40 861.70 867.80 0.0M
2024-12-04 857.30 870.20 857.30 867.60 0.0M
2024-12-03 858.20 858.20 845.30 855.00 0.0M
2024-12-02 838.10 856.20 838.10 855.10 0.0M
2024-11-29 832.00 844.50 832.00 837.50 0.0M
2024-11-28 835.50 839.50 835.20 835.60 0.0M
2024-11-27 831.40 834.80 814.90 830.20 0.0M
2024-11-26 825.90 841.30 821.70 832.90 0.0M
2024-11-25 862.50 862.90 826.00 826.00 0.0M
2024-11-22 853.80 867.70 853.80 861.30 0.0M
2024-11-21 838.80 863.60 836.80 856.80 0.0M
2024-11-20 827.40 844.00 826.00 838.10 0.0M
2024-11-19 801.80 824.50 797.00 823.90 0.0M
2024-11-18 782.10 797.40 763.00 797.30 0.0M
2024-11-15 786.20 789.70 774.60 780.80 0.0M
2024-11-14 788.80 795.10 787.10 793.90 0.0M
2024-11-13 767.40 789.50 767.40 787.50 0.0M
2024-11-12 755.50 770.90 754.80 770.50 0.0M
2024-11-11 743.90 757.20 743.90 755.90 0.0M
2024-11-08 741.40 741.70 738.60 740.20 0.0M
2024-11-07 726.10 738.10 723.40 738.10 0.0M
2024-11-06 721.90 724.80 713.00 724.80 0.0M
2024-11-05 694.20 702.20 684.40 700.10 0.0M
2024-11-04 697.90 697.90 689.10 695.50 0.0M
2024-11-01 693.80 701.30 692.50 697.60 0.0M
2024-10-31 692.00 698.60 689.60 694.50 0.0M
2024-10-30 701.50 705.00 694.00 694.00 0.0M
2024-10-29 694.90 703.80 692.00 703.80 0.0M
2024-10-28 701.00 703.40 692.60 692.80 0.0M
2024-10-25 698.40 701.40 696.70 700.50 0.0M
2024-10-24 694.50 699.90 694.40 696.50 0.0M
2024-10-23 707.00 708.70 693.00 693.00 0.0M
2024-10-22 711.70 711.70 704.70 707.70 0.0M
2024-10-21 700.20 712.60 698.30 711.90 0.0M
2024-10-18 666.40 701.20 664.00 701.20 0.0M
2024-10-17 649.50 651.80 636.40 636.40 0.0M
2024-10-16 651.80 651.80 642.50 646.20 0.0M
2024-10-15 656.40 656.90 645.10 648.30 0.0M
2024-10-14 663.10 665.50 654.90 654.90 0.0M
2024-10-11 665.40 672.30 660.30 660.40 0.0M
2024-10-10 666.30 669.30 664.00 669.30 0.0M
2024-10-09 657.70 665.40 654.40 664.80 0.0M
2024-10-08 640.70 660.00 638.20 660.00 0.0M
2024-10-07 648.40 649.60 637.20 637.20 0.0M
2024-10-04 641.20 654.00 641.20 651.50 0.0M
2024-10-03 640.20 641.60 637.80 637.80 0.0M
2024-10-02 636.20 646.30 635.40 644.60 0.0M
2024-10-01 635.80 639.20 634.50 634.50 0.0M
2024-09-30 630.90 634.80 630.20 634.00 0.0M
2024-09-27 635.90 635.90 630.00 633.90 0.0M
2024-09-26 650.50 654.00 629.30 636.20 0.0M
2024-09-25 644.20 650.20 641.60 647.60 0.0M
2024-09-24 633.90 645.60 632.80 645.60 0.0M
2024-09-23 627.60 639.10 627.60 634.40 0.0M
2024-09-20 631.50 631.50 628.70 628.70 0.0M
2024-09-19 625.60 634.60 625.60 634.60 0.0M
2024-09-18 634.20 635.20 634.20 635.20 0.0M
2024-09-17 624.90 635.00 624.90 635.00 0.0M
2024-09-16 627.00 627.00 621.90 622.90 0.0M
2024-09-13 618.40 627.60 616.50 627.60 0.0M
2024-09-12 618.40 624.20 618.40 619.00 0.0M
2024-09-11 607.50 618.50 607.50 618.50 0.0M
2024-09-10 611.80 611.80 608.30 611.10 0.0M
2024-09-09 604.50 611.50 604.50 610.80 0.0M
2024-09-06 612.10 612.10 599.00 601.70 0.0M
2024-09-05 614.70 616.40 608.00 614.80 0.0M
2024-09-04 607.70 616.40 607.70 614.70 0.0M
2024-09-03 632.20 636.10 608.10 608.10 0.0M
2024-09-02 635.50 635.50 629.30 635.00 0.0M
2024-08-30 623.00 635.10 623.00 630.20 0.0M
2024-08-29 606.50 630.20 606.50 624.70 0.0M
2024-08-28 621.10 626.20 608.40 615.10 0.0M
2024-08-27 615.60 632.40 615.60 623.90 0.0M
2024-08-26 612.10 616.80 612.10 616.10 0.0M
2024-08-23 620.30 626.50 611.60 611.70 0.0M
2024-08-22 623.50 627.90 618.10 620.20 0.0M
2024-08-21 630.00 630.00 625.10 625.10 0.0M
2024-08-20 623.40 635.20 620.00 628.40 0.0M
2024-08-19 612.00 620.10 607.20 620.10 0.0M
2024-08-16 601.50 614.70 601.50 611.40 0.0M
2024-08-15 604.90 612.70 602.90 604.40 0.0M
2024-08-14 588.60 599.60 588.60 598.40 0.0M
2024-08-13 580.90 590.90 580.00 590.10 0.0M
2024-08-12 580.60 584.70 573.60 577.70 0.0M
2024-08-09 578.10 580.00 573.10 577.90 0.0M
2024-08-08 556.90 577.90 556.90 577.90 0.0M
2024-08-07 561.80 575.40 559.60 562.00 0.0M
2024-08-06 558.00 558.60 546.30 558.60 0.0M
2024-08-05 528.00 550.00 506.00 546.20 0.0M
2024-08-02 573.00 573.00 563.50 563.50 0.0M
2024-08-01 583.00 597.40 574.50 577.00 0.0M
2024-07-31 580.00 581.50 578.10 581.50 0.0M
2024-07-30 578.50 584.60 575.40 575.40 0.0M
2024-07-29 587.00 587.00 576.80 579.00 0.0M
2024-07-26 588.90 594.40 587.30 587.30 0.0M
2024-07-25 586.30 589.50 583.00 586.20 0.0M
2024-07-24 590.20 597.70 583.90 588.40 0.0M
2024-07-23 594.60 598.00 592.30 592.40 0.0M
2024-07-22 592.10 601.50 582.10 600.90 0.0M
2024-07-19 587.30 596.70 578.50 596.70 0.0M
2024-07-18 596.70 600.20 587.20 591.00 0.0M
2024-07-17 600.00 600.00 586.10 591.70 0.0M
2024-07-16 606.40 608.50 598.70 601.30 0.0M
2024-07-15 596.60 605.90 593.10 600.80 0.0M
2024-07-12 598.60 602.20 594.20 594.20 0.0M
2024-07-11 623.80 626.90 598.00 599.00 0.0M
2024-07-10 636.30 636.30 624.40 625.30 0.0M
2024-07-09 633.80 640.00 633.80 634.40 0.0M
2024-07-08 638.90 638.90 634.30 634.30 0.0M
2024-07-05 629.50 640.20 628.60 638.70 0.0M
2024-07-04 633.00 635.30 627.80 627.80 0.0M
2024-07-03 631.40 634.30 628.00 632.20 0.0M
2024-07-02 625.00 632.70 625.00 632.70 0.0M
2024-07-01 631.40 631.40 621.30 625.80 0.0M
2024-06-28 639.90 642.20 630.80 630.80 0.0M
2024-06-27 633.30 638.70 630.20 638.70 0.0M
2024-06-26 630.40 638.70 626.30 634.40 0.0M
2024-06-25 623.30 626.40 623.30 626.00 0.0M
2024-06-24 640.00 641.80 622.30 622.30 0.0M
2024-06-21 632.90 641.60 632.90 641.60 0.0M
2024-06-20 643.40 645.60 633.70 635.70 0.0M
2024-06-19 637.50 641.40 637.00 641.40 0.0M
2024-06-18 629.10 637.90 629.10 637.90 0.0M
2024-06-17 625.00 635.30 622.50 631.90 0.0M
2024-06-14 609.00 631.00 606.70 624.10 0.0M
2024-06-13 605.40 609.70 596.00 609.70 0.0M
2024-06-12 602.90 606.20 601.40 601.40 0.0M
2024-06-11 600.30 603.20 598.60 602.30 0.0M
2024-06-10 597.90 598.00 596.40 596.40 0.0M
2024-06-07 595.60 598.70 593.80 594.10 0.0M
2024-06-06 593.70 600.20 593.70 594.40 0.0M
2024-06-05 583.90 597.90 583.10 597.90 0.0M
2024-06-04 581.20 582.10 579.20 580.60 0.0M
2024-06-03 593.50 593.80 578.80 578.80 0.0M
2024-05-31 597.50 597.50 580.60 583.30 0.0M
2024-05-30 602.50 607.70 598.70 598.70 0.0M
2024-05-29 596.10 613.80 595.20 607.80 0.0M
2024-05-28 595.40 597.20 592.90 595.60 0.0M
2024-05-27 593.40 596.90 593.00 596.00 0.0M
2024-05-24 587.30 600.30 586.80 595.00 0.0M
2024-05-23 589.70 593.40 584.60 586.60 0.0M
2024-05-22 598.00 600.40 590.80 590.80 0.0M
2024-05-21 589.70 598.00 587.90 598.00 0.0M
2024-05-20 572.40 583.50 572.40 583.50 0.0M
2024-05-17 564.60 572.50 561.60 571.50 0.0M
2024-05-16 564.70 567.90 562.40 562.40 0.0M
2024-05-15 565.10 570.30 565.10 566.10 0.0M
2024-05-14 569.90 571.70 566.50 566.50 0.0M
2024-05-13 566.70 566.70 566.00 566.00 0.0M
2024-05-10 568.20 568.90 563.80 565.50 0.0M
2024-05-09 565.20 569.00 564.90 569.00 0.0M
2024-05-08 562.30 568.60 559.90 568.60 0.0M
2024-05-07 556.10 562.40 551.20 562.20 0.0M
2024-05-06 537.10 549.00 536.90 548.50 0.0M
2024-05-03 526.00 537.40 525.80 537.20 0.0M
2024-05-02 518.30 526.60 516.00 526.60 0.0M
2024-04-30 520.60 520.60 519.30 519.30 0.0M
2024-04-29 523.10 524.40 519.30 519.30 0.0M
2024-04-26 525.60 525.80 519.90 524.00 0.0M
2024-04-25 511.90 525.50 511.90 524.80 0.0M
2024-04-24 545.40 545.40 518.30 519.40 0.0M
2024-04-23 519.60 540.20 519.30 539.50 0.0M
2024-04-22 521.90 523.40 510.00 520.00 0.0M
2024-04-19 536.00 542.00 519.60 520.60 0.0M
2024-04-18 576.60 580.80 569.20 572.10 0.0M
2024-04-17 582.00 584.30 573.00 575.00 0.0M
2024-04-16 570.10 583.70 569.50 581.60 0.0M
2024-04-15 588.30 591.30 570.00 572.40 0.0M
2024-04-12 589.60 595.10 582.30 582.30 0.0M
2024-04-11 575.90 587.80 573.50 587.80 0.0M
2024-04-10 568.40 575.00 567.10 575.00 0.0M
2024-04-09 582.00 582.00 568.00 568.00 0.0M
2024-04-08 586.80 589.10 582.60 582.60 0.0M
2024-04-05 570.10 587.60 570.10 587.60 0.0M
2024-04-04 584.80 585.20 570.10 570.40 0.0M
2024-04-03 566.40 580.10 566.40 580.10 0.0M
2024-04-02 569.10 569.90 563.10 569.80 0.0M
2024-03-28 567.30 569.60 558.40 561.40 0.0M
2024-03-27 582.00 583.90 566.20 567.20 0.0M
2024-03-26 582.40 585.10 572.80 581.80 0.0M
2024-03-25 579.80 583.00 575.00 578.90 0.0M
2024-03-22 574.70 580.30 574.70 580.10 0.0M
2024-03-21 577.40 580.20 573.30 573.30 0.0M
2024-03-20 570.60 576.40 570.60 576.40 0.0M
2024-03-19 568.00 570.80 565.70 570.80 0.0M
2024-03-18 558.30 575.10 557.50 571.50 0.0M
2024-03-15 560.10 574.20 555.10 555.10 0.0M
2024-03-14 558.60 566.10 557.80 563.30 0.0M
2024-03-13 559.30 561.40 555.90 556.40 0.0M
2024-03-12 552.30 561.20 549.00 559.00 0.0M
2024-03-11 551.40 558.40 548.70 549.00 0.0M
2024-03-08 558.70 561.70 551.80 551.80 0.0M
2024-03-07 544.30 557.20 544.30 556.30 0.0M
2024-03-06 551.00 553.80 546.90 550.20 0.0M
2024-03-05 563.60 565.30 546.40 547.40 0.0M
2024-03-04 569.80 575.40 568.20 568.20 0.0M
2024-03-01 558.70 571.90 554.80 571.90 0.0M
2024-02-29 549.40 558.80 547.70 554.10 0.0M
2024-02-28 553.60 554.90 549.70 549.70 0.0M
2024-02-27 538.60 557.40 538.60 555.30 0.0M
2024-02-26 535.70 542.80 535.20 542.00 0.0M
2024-02-23 541.60 545.70 539.30 539.50 0.0M
2024-02-22 534.10 544.30 529.60 544.10 0.0M
2024-02-21 530.50 531.00 528.10 529.10 0.0M
2024-02-20 539.10 539.50 528.80 530.00 0.0M
2024-02-19 537.40 541.40 537.40 540.70 0.0M
2024-02-16 550.30 556.70 538.10 541.80 0.0M
2024-02-15 543.50 550.00 540.60 549.80 0.0M
2024-02-14 518.90 540.10 518.90 539.50 0.0M
2024-02-13 514.60 521.50 514.20 517.10 0.0M
2024-02-12 517.60 525.00 517.00 517.20 0.0M
2024-02-09 517.60 525.00 517.60 520.00 0.0M
2024-02-08 518.80 522.30 517.00 517.40 0.0M
2024-02-07 514.60 526.30 514.60 519.70 0.0M
2024-02-06 523.10 526.10 516.80 516.80 0.0M
2024-02-05 519.80 533.40 519.80 523.90 0.0M
2024-02-02 524.90 525.70 521.30 523.90 0.0M
2024-02-01 523.50 527.60 520.70 521.90 0.0M
2024-01-31 514.90 525.60 513.10 520.40 0.0M
2024-01-30 529.90 531.80 517.70 518.70 0.0M
2024-01-29 528.70 534.40 524.10 530.70 0.0M
2024-01-26 513.60 533.30 512.50 523.40 0.0M
2024-01-25 500.00 515.10 500.00 515.10 0.0M
2024-01-24 488.10 512.20 488.00 499.95 0.0M
2024-01-23 446.00 456.15 444.75 451.10 0.0M
2024-01-22 445.90 448.65 445.05 447.75 0.0M
2024-01-19 446.45 447.70 439.40 442.80 0.0M
2024-01-18 441.90 446.25 441.60 446.25 0.0M
2024-01-17 438.95 446.10 438.70 440.85 0.0M
2024-01-16 447.30 452.00 440.75 440.75 0.0M
2024-01-15 448.15 449.70 447.80 447.80 0.0M
2024-01-12 446.55 455.55 446.55 449.10 0.0M
2024-01-11 436.10 454.00 436.10 449.10 0.0M
2024-01-10 438.50 441.90 436.15 436.15 0.0M
2024-01-09 438.10 442.20 433.80 439.50 0.0M
2024-01-08 431.60 440.90 429.55 440.45 0.0M
2024-01-05 434.95 436.95 432.90 433.10 0.0M
2024-01-04 429.95 434.75 429.50 434.75 0.0M
2024-01-03 428.95 433.75 425.75 429.70 0.0M
2024-01-02 442.70 442.70 425.90 425.90 0.0M