Bilibili Inc【BILI】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	-0.08	-0.441257584115	18.13	18.635	17.25	3116727	17.89237966	DR
4	-1.51	-7.71983640082	19.56	20.065	16.92	4533591	18.37215861	DR
12	-6.77	-27.2763900081	24.82	25.625	16.92	2974061	20.61629484	DR
26	-6.975	-27.8721278721	25.025	36.4	16.92	2801256	24.92287088	DR
52	-2.84	-13.5950215414	20.89	36.4	16.92	2847995	24.94608955	DR
156	1.68	10.2626756261	16.37	36.4	8.8	5161900	17.77987295	DR
260	-93.58	-83.8305115112	111.63	129.24	8.23	6071195	25.38290372	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
1781303700	17.86	-0.5	-2.72	18.32	18.32	17.825	2025944
1781217300	18.36	0.28	1.55	17.82	18.42	17.68	2597948
1781130900	18.08	0.47	2.67	18.03	18.635	18.03	3723233
1781044500	17.61	-0.35	-1.95	17.995	17.995	17.25	2460627
1780958100	17.96	0.5	2.86	18.425	18.52	17.8509	3444791
1780698900	17.46	-0.55	-3.05	18.13	18.16	17.27	3357037
1780612500	18.01	0.16	0.90	18.21	18.49	18	2191039
1780526100	17.85	-0.8	-4.29	18.12	18.18	17.805	2238961
1780439700	18.65	0.29	1.58	19.18	19.19	18.47	3376238
1780353300	18.36	1.04	6.00	18	18.515	17.94	3658129
1780094100	17.32	0.1	0.58	17.39	17.64	17.22	2167376
1780007700	17.22	-0.35	-1.99	17.16	17.385	17.03	3604156
1779921300	17.57	-0.21	-1.18	17.27	17.75	17.06	4948959
1779834900	17.78	0.55	3.19	17.35	18.055	17.33	4685399
1779489300	17.23	-0.35	-1.99	16.97	17.48	16.92	4694491
1779402900	17.58	-0.72	-3.93	17.65	17.72	17.32	5450810
1779316500	18.3	-1.7	-8.50	19.1	19.29	18.26	10064795
1779230100	20	0.37	1.88	18.38	20.065	18.3	13531051
1779143700	19.63	0.56	2.94	19.2	19.65	19.055	5649808
1778884500	19.07	-1.25	-6.15	19.56	19.56	19.03	4293385
1778798100	20.32	-2.02	-9.04	21.2	21.27	20.3024	5862099
1778711700	22.34	0.92	4.30	21.42	22.705	21.24	4697945
1778625300	21.42	-0.66	-2.99	21.908	21.929	21.28	1426152
1778538900	22.08	0.02	0.09	21.92	22.41	21.92	2021490
1778279700	22.06	0.08	0.36	22.77	22.8	21.945	2179147
1778193300	21.98	-0.39	-1.74	22.51	22.59	21.89	2740156
1778106900	22.37	0.82	3.81	21.81	22.505	21.73	3267200
1778020500	21.55	-0.14	-0.65	21.72	21.86	21.46	1381651
1777934100	21.69	-0.26	-1.18	21.76	21.965	21.545	1561696
1777674900	21.95	-0.08	-0.36	21.95	22.18	21.9	1047214
1777588500	22.03	0.57	2.66	21.56	22.075	21.4583	1314231
1777502100	21.46	0	0.00	21.76	21.86	21.345	1593813
1777415700	21.46	-0.25	-1.15	21.27	21.465	20.99	1608785
1777329300	21.71	-0.54	-2.43	21.59	21.97	21.55	2007905
1777070100	22.25	0.08	0.36	22.17	22.5	22.015	1769030
1776983700	22.17	-0.6	-2.64	22.655	22.96	21.9	2733021
1776897300	22.77	-0.6	-2.57	22.942	23.13	22.65	2922757
1776810900	23.37	-1.6	-6.41	24.55	24.55	23.34	4583614
1776724500	24.97	-0.18	-0.72	24.85	25.13	24.81	1227081
1776465300	25.15	-0.1	-0.40	25.38	25.5	25.06	1967545
1776378900	25.25	0.3	1.20	25.315	25.625	24.93	2615988
1776292500	24.95	-0.05	-0.20	24.73	25.06	24.61	2884812
1776206100	25	0.53	2.17	24.59	25.185	24.51	2317413
1776119700	24.47	0.71	2.99	24.12	24.485	23.73	1650406
1775860500	23.76	-0.01	-0.04	23.65	23.91	23.5	1307298
1775774100	23.77	-0.52	-2.14	23.88	23.9549	23.28	1813130
1775687700	24.29	1.31	5.70	24.68	24.73	24.14	2343337
1775601300	22.98	-0.14	-0.61	23	23.03	22.54	970133
1775514900	23.12	0.07	0.30	23.01	23.39	22.95	647402
1775169300	23.05	0.16	0.70	22.4	23.08	22.34	1210887
1775082900	22.89	0.33	1.46	23.2	23.35	22.745	2050821
1774996500	22.56	0.87	4.01	21.78	22.58	21.62	1635400
1774910100	21.69	-0.64	-2.87	22.12	22.22	21.51	2499536
1774650900	22.33	-0.35	-1.54	22.55	22.645	22.22	1929412
1774564500	22.68	-1.11	-4.67	23.21	23.37	22.66	2463068
1774478100	23.79	0.35	1.49	23.84	24.05	23.455	1771366
1774391700	23.44	-0.82	-3.38	23.55	23.58	23.195	2401015
1774305300	24.26	0.18	0.75	24.04	24.88	24.04	2689633
1774046100	24.08	-1.05	-4.18	24.82	24.85	23.88	3243695
1773959700	25.13	-0.37	-1.45	24.68	25.27	24.31	2124355
1773873300	25.5	-1.26	-4.71	26.34	26.5281	25.47	2603409
1773786900	26.76	1.14	4.45	25.94	26.77	25.66	2849741
1773700500	25.62	0.42	1.67	25.92	25.99	25.59	1959857
1773441300	25.2	0.3	1.20	25.31	25.77	25.085	1454172