Bilibili Inc【71BA】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	0.25	1.67785234899	14.9	16.45	14.85	645	15.6433354	DE
4	-3.7	-19.6286472149	18.85	19.45	14.5	1208	16.40964868	DE
12	-6.65	-30.504587156	21.8	23.5	14.5	1368	19.02463907	DE
26	-7.05	-31.7567567568	22.2	30.5	14.5	1649	23.32215157	DE
52	-0.85	-5.3125	16	30.5	14.5	2218	22.42064339	DE
156	1.5	10.989010989	13.65	30.5	8.1	2744	18.54459836	DE
260	1.5	10.989010989	13.65	30.5	8.1	2744	18.54459836	DE

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
1780691100	15	-0.45	-2.91	15.5	15.55	15	857
1780604700	15.45	-0.05	-0.32	15.45	15.65	15.45	1015
1780518300	15.5	-0.6	-3.73	15.45	15.5	15.3	166
1780431900	16.1	0.35	2.22	16.2	16.45	15.9	800
1780345500	15.75	0.9	6.06	15.2	15.95	15.2	936
1780086300	14.85	0.25	1.71	14.9	14.95	14.85	309
1779999900	14.6	-0.4	-2.67	14.6	14.9	14.6	315
1779913500	15	-0.35	-2.28	14.8	15.3	14.8	701
1779827100	15.35	0.55	3.72	14.85	15.45	14.85	848
1779740700	14.8	0.1	0.68	14.8	15.2	14.8	504
1779481500	14.7	-0.5	-3.29	14.8	14.9	14.5	1183
1779395100	15.2	-0.7	-4.40	15.5	15.5	14.95	2001
1779308700	15.9	-1.45	-8.36	16.45	16.45	15.75	1543
1779222300	17.35	0.75	4.52	16.649999	17.6	15.85	420
1779135900	16.6	0.05	0.30	16.45	16.6	16.149999	3897
1778876700	16.55	-0.85	-4.89	16.7	17.25	16.55	1379
1778790300	17.399999	-1.9	-9.84	18.05	18.05	17.399999	7015
1778703900	19.3	1.15	6.34	18.149999	19.45	18.149999	293
1778617500	18.149999	-0.6	-3.20	19	19	18.149999	174
1778531100	18.75	0	0.00	18.85	19.1	18.75	149
1778271900	18.75	0.05	0.27	18.85	19.25	18.75	510
1778185500	18.7	-0.1	-0.53	19.25	19.25	18.7	362
1778099100	18.8	0.55	3.01	18.6	18.8	18.6	525
1778012700	18.25	-0.15	-0.82	18.399999	18.399999	18.25	324
1777926300	18.399999	0.2	1.10	19	19	18.399999	162
1777580700	18.2	-0.15	-0.82	18.2	18.2	18.2	100
1777494300	18.35	0.1	0.55	18.899999	18.899999	18.35	430
1777407900	18.25	-0.15	-0.82	18.1	18.3	18.05	1119
1777321500	18.399999	-0.55	-2.90	19.05	19.05	18.399999	1688
1777062300	18.95	0.25	1.34	18.899999	18.95	18.899999	167
1776975900	18.7	-0.75	-3.86	19.75	19.75	18.7	164
1776889500	19.45	-0.55	-2.75	19.7	19.7	19.3	1503
1776803100	20	-1.3	-6.10	20.2	20.2	20	114
1776716700	21.3	0.1	0.47	21.3	21.3	21	231
1776457500	21.2	-0.2	-0.93	20.8	21.6	20.8	573
1776371100	21.399999	0.2	0.94	21.399999	21.399999	21.399999	220
1776284700	21.2	-0.2	-0.93	21	21.2	20.899999	379
1776198300	21.399999	0.7	3.38	20.5	21.399999	20.5	2567
1776111900	20.7	0.3	1.47	20.399999	20.7	20.3	868
1775852700	20.399999	0	0.00	20.1	20.399999	20.1	397
1775766300	20.399999	-0.6	-2.86	20.5	20.5	20.1	226
1775679900	21	1.35	6.87	21.2	21.2	20.899999	464
1775593500	19.649999	0.1	0.51	19.75	20.3	19.5	184
1775161500	19.55	-0.35	-1.76	19.7	19.7	19.55	170
1775075100	19.899999	0.85	4.46	20.3	20.5	19.899999	998
1774988700	19.05	0.15	0.79	18.75	19.05	18.75	1492
1774902300	18.899999	-0.75	-3.82	19.2	19.35	18.899999	2986
1774646700	19.649999	0.05	0.26	19.8	19.8	19.25	945
1774560300	19.6	-1.2	-5.77	20.2	20.3	19.6	8567
1774473900	20.8	0.5	2.46	20.6	20.8	20.399999	1449
1774387500	20.3	-0.3	-1.46	20.399999	20.399999	19.95	675
1774301100	20.6	-0.2	-0.96	20.1	21.3	19.7	16304
1774041900	20.8	-0.8	-3.70	21.5	21.5	20.8	3170
1773955500	21.6	-0.8	-3.57	22.1	22.1	21.3	3408
1773869100	22.4	-1.1	-4.68	22.7	22.7	22.2	82
1773782700	23.5	0.8	3.52	22.7	23.5	22.7	263
1773696300	22.7	0.9	4.13	22.7	22.7	22.7	210
1773437100	21.8	0	0.00	21.8	22.1	21.8	329
1773350700	21.8	0	0.00	21.8	21.8	21.8	0
1773264300	21.8	-1.2	-5.22	21.8	21.8	21.8	105
1773177900	23	0.8	3.60	22.7	23.3	22.7	1725
1773091500	22.2	1	4.72	21.1	22.2	21.1	199