Kanzhun Ltd【BZ】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	0.35	2.57731958763	13.58	14.715	13.58	4090254	14.23673591	DR
4	-0.07	-0.5	14	14.9	13.02	4415843	14.00014101	DR
12	-0.41	-2.85913528591	14.34	14.9	12.85	4312348	13.7610809	DR
26	-7.7	-35.5987055016	21.63	21.82	12.85	3810934	15.82626014	DR
52	-4.57	-24.7027027027	18.5	25.26	12.85	3658819	18.53449255	DR
156	-1.01	-6.76037483266	14.94	25.26	10.57	3804768	17.02568415	DR
260	1.66	13.5289323553	12.27	44.96	9.745	3394767	19.49292699	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
1780698900	14.03	-0.21	-1.47	14.48	14.63	13.995	5272981
1780612500	14.24	0.14	0.99	14.16	14.525	14.145	3594287
1780526100	14.1	-0.56	-3.82	14.49	14.49	13.97	4151170
1780439700	14.66	0.62	4.42	14.2	14.715	14.1	5013389
1780353300	14.04	0.47	3.46	13.58	14.17	13.58	2419442
1780094100	13.57	0.1	0.74	13.44	13.715	13.25	5203490
1780007700	13.47	0.13	0.97	13.37	13.515	13.02	3863441
1779921300	13.34	0.03	0.23	13.3	13.64	13.28	5129132
1779834900	13.31	-0.44	-3.20	13.75	13.84	13.24	4017869
1779489300	13.75	-0.05	-0.36	13.56	13.93	13.31	6404182
1779402900	13.8	-0.27	-1.92	13.65	13.94	13.44	5768708
1779316500	14.07	-0.04	-0.28	13.22	14.08	13.08	4705142
1779230100	14.11	-0.05	-0.35	14.26	14.41	14.08	3713579
1779143700	14.16	0.09	0.64	14.06	14.26	13.97	4038127
1778884500	14.07	-0.27	-1.88	14.26	14.26	13.84	5276943
1778798100	14.34	-0.4	-2.71	14.55	14.59	14	4770786
1778711700	14.74	0.54	3.80	14.2	14.9	14.09	4815016
1778625300	14.2	-0.11	-0.77	14.31	14.5	14.1	3192740
1778538900	14.31	0.29	2.07	14	14.45	14	2550588
1778279700	14.02	-0.22	-1.54	14.34	14.49	14.01	4223546
1778193300	14.24	-0.13	-0.90	14.33	14.505	13.99	5566389
1778106900	14.37	0.53	3.83	13.87	14.48	13.83	3230505
1778020500	13.84	0.06	0.44	13.78	14.005	13.675	1936480
1777934100	13.78	0.13	0.95	13.65	14.0009	13.6	2085634
1777674900	13.65	0.13	0.96	13.82	13.87	13.435	2013422
1777588500	13.52	-0.03	-0.22	13.57	13.65	13.18	3833840
1777502100	13.55	-0.16	-1.17	13.8	13.8	13.295	3208485
1777415700	13.71	0.07	0.51	13.66	13.89	13.5	2481856
1777329300	13.64	0.02	0.15	13.61	13.7	13.37	3463343
1777070100	13.62	0.29	2.18	13.47	13.67	13.375	2373922
1776983700	13.33	-0.32	-2.34	13.65	13.89	13.17	4726600
1776897300	13.65	-0.17	-1.23	13.82	14.04	13.57	4963297
1776810900	13.82	-0.27	-1.92	14	14.125	13.515	6867032
1776724500	14.09	-0.12	-0.84	14.02	14.305	14	2717279
1776465300	14.21	-0.14	-0.98	14.48	14.595	14.15	4053858
1776378900	14.35	0.12	0.84	14.46	14.71	14.33	3591192
1776292500	14.23	0.73	5.41	13.785	14.38	13.55	4928892
1776206100	13.5	0.33	2.51	13.3	13.74	13.295	3090134
1776119700	13.17	0.12	0.92	12.9	13.215	12.85	2653784
1775860500	13.05	-0.08	-0.61	13.25	13.25	13.01	2148718
1775774100	13.13	-0.36	-2.67	13.3	13.365	13.1	2857042
1775687700	13.49	0.33	2.51	13.84	13.85	13.47	2631552
1775601300	13.16	-0.34	-2.52	13.45	13.47	13.075	4687647
1775514900	13.5	-0.02	-0.15	13.5	13.67	13.42	1793494
1775169300	13.52	0.04	0.30	13.37	13.63	13.145	2570134
1775082900	13.48	0.09	0.67	13.58	13.78	13.385	3779631
1774996500	13.39	0.05	0.37	13.45	13.54	13.235	5108722
1774910100	13.34	0.21	1.60	13.19	13.55	13.19	4743861
1774650900	13.13	-0.42	-3.10	13.48	13.485	13.04	7038994
1774564500	13.55	0.19	1.42	13.18	13.56	13.13	4512727
1774478100	13.36	0.1	0.75	13.685	13.85	13.21	5057206
1774391700	13.26	-0.09	-0.67	13.21	13.505	13.06	7651530
1774305300	13.35	-0.28	-2.05	13.825	13.87	13.195	4966046
1774046100	13.63	0.23	1.72	13.3	13.7486	13.1201	9812605
1773959700	13.4	-0.29	-2.12	13.53	13.76	13.2	10175424
1773873300	13.69	-0.86	-5.91	14.3	14.625	13.68	6372995
1773786900	14.55	0.2	1.39	14.5	14.86	14.33	4404279
1773700500	14.35	0.18	1.27	14.34	14.73	14.33	3893057
1773441300	14.17	0.04	0.28	14.23	14.425	14.13	3183157
1773354900	14.13	-0.25	-1.74	14.25	14.465	14.05	4588910
1773268500	14.38	-0.65	-4.32	15.09	15.13	14.365	4707305
1773182100	15.03	-0.04	-0.27	15.31	15.4717	14.84	5635408
1773095700	15.07	-0.07	-0.46	14.92	15.19	14.69	5723852