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	0.8923	5.4675245098	16.32	17.615	15.85	1977309	16.69896486	DR
4	-0.9977	-5.47885777046	18.21	18.635	15.79	2551844	17.23002456	DR
12	-6.6677	-27.9216917923	23.88	25.625	15.79	3057398	19.57903162	DR
26	-8.6927	-33.5560702567	25.905	36.4	15.79	2865262	24.19585819	DR
52	-3.7477	-17.8802480916	20.96	36.4	15.79	2780179	24.79599159	DR
156	1.4923	9.49300254453	15.72	36.4	8.8	5129054	17.80327628	DR
260	-102.2277	-85.5891661085	119.44	122.425	8.23	6046573	24.66887774	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	17.14	-0.29	-1.66	17.285	17.45	16.935	2223147
1782945300	17.43	0.4	2.35	17.02	17.615	16.9	1688307
1782858900	17.03	0.17	1.01	16.98	17.175	16.73	1468875
1782772500	16.86	0.39	2.37	16.89	17.05	16.739999	1901647
1782513300	16.469999	0.33	2.04	15.9	16.591999	15.85	2035847
1782426900	16.14	-0.37	-2.24	16.32	16.45	15.88	2791867
1782340500	16.51	0.55	3.45	16.54	16.86	16.399999	3397752
1782254100	15.96	-0.8	-4.77	16	16.329999	15.79	4513478
1782167700	16.76	-0.44	-2.56	16.86	16.915	16.575	2151591
1781822100	17.2	0.02	0.12	17.31	17.36	17.085	2311255
1781735700	17.18	-0.12	-0.69	17.38	17.76	17.095	2448359
1781649300	17.3	-0.55	-3.08	17.22	17.4	17.1414	2072028
1781562900	17.85	-0.01	-0.06	18.15	18.16	17.83	1903409
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	13530951
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	2863826
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