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	0.59	4.38988095238	13.44	14.715	13.25	4076356	14.12000227	DR
4	-0.31	-2.16178521618	14.34	14.9	13.02	4360609	13.99925303	DR
12	-0.2	-1.40548137737	14.23	14.9	12.85	4276316	13.76061179	DR
26	-7.04	-33.4124347413	21.07	21.84	12.85	3797482	15.89187769	DR
52	-4.285	-23.3961233961	18.315	25.26	12.85	3650598	18.55828339	DR
156	-0.71	-4.81682496608	14.74	25.26	10.57	3802297	17.02190281	DR
260	1.76	14.3439282804	12.27	44.96	9.745	3390563	19.49970204	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
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	4904827
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	13.41	13.485	13.04	7029211
1774564500	13.55	0.19	1.42	13.18	13.56	13.13	4504562
1774478100	13.36	0.1	0.75	13.685	13.84	13.21	4864909
1774391700	13.26	-0.09	-0.67	13.26	13.505	13.06	7620936
1774305300	13.35	-0.28	-2.05	13.825	13.87	13.195	4952468
1774046100	13.63	0.23	1.72	13.3	13.7486	13.1201	6737783
1773959700	13.4	-0.29	-2.12	13.53	13.76	13.2	9863379
1773873300	13.69	-0.86	-5.91	14.3	14.625	13.68	6333947
1773786900	14.55	0.2	1.39	14.5	14.86	14.38	4315410
1773700500	14.35	0.18	1.27	14.34	14.73	14.34	3892052
1773441300	14.17	0.04	0.28	14.23	14.425	14.13	3181066
1773354900	14.13	-0.25	-1.74	14.25	14.41	14.05	4585953
1773268500	14.38	-0.65	-4.32	15.09	15.13	14.365	4675888
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	5703332