Bilibili Inc【71BB】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	0.344	2.3155627356	14.856	15.834	14.646	29	15.77255172	DE
4	-0.302	-1.94813572442	15.502	15.876	13.482	594	15.23136013	DE
12	-6.305	-29.3187630784	21.505	21.78	13.482	1579	16.75803156	DE
26	-8.4	-35.593220339	23.6	31	13.482	1057	19.46928766	DE
52	-4.4	-22.4489795918	19.6	31	13.482	794	20.72606589	DE
156	0.99	6.96692470091	14.21	31	8.19	695	19.43862637	DE
260	0.99	6.96692470091	14.21	31	8.19	695	19.43862637	DE

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
1783369500	15.834	1.19	8.11	15.672	15.834	15.672	55
1783110300	14.646	0	0.00	14.646	14.646	14.646	0
1783023900	14.646	0	0.00	14.646	14.646	14.646	0
1782937500	14.646	0.41	2.87	14.856	14.856	14.646	3
1782851100	14.238	0	0.00	14.238	14.238	14.238	0
1782764700	14.238	0	0.00	14.238	14.238	14.238	0
1782505500	14.238	-0.35	-2.41	14.238	14.238	14.238	85
1782419100	14.59	-0.07	-0.48	14.306	14.59	14.306	500
1782332700	14.66	0.46	3.21	14.57	14.66	14.57	683
1782246300	14.204	-0.47	-3.20	13.482	14.204	13.482	833
1782159900	14.674	-0.52	-3.40	14.674	14.674	14.674	150
1781900700	15.19	0	0.00	15.19	15.19	15.19	0
1781814300	15.19	0.19	1.29	14.948	15.19	14.948	155
1781727900	14.996	-0	-0.03	15.194	15.214	14.996	140
1781641500	15	-0.7	-4.46	15.084	15.084	14.966	914
1781555100	15.7	-0.18	-1.11	15.244	15.7	15.244	2950
1781295900	15.876	0.23	1.46	15.876	15.876	15.876	24
1781209500	15.648	-0.07	-0.46	15.648	15.648	15.648	19
1781123100	15.72	0.26	1.68	15.72	15.72	15.72	1
1781036700	15.46	-0.58	-3.59	15.502	15.502	15.46	2396
1780950300	16.036	0.84	5.50	16.02	16.102	16.02	2104
1780691100	15.2	-0.3	-1.94	15.386	15.386	15.2	450
1780604700	15.5	0.3	1.97	15.736	15.76	15.5	1775
1780518300	15.2	-0.86	-5.34	15.792	15.972	15.2	575
1780431900	16.058	0.29	1.84	16.312	16.446	15.538	2297
1780345500	15.768	0.93	6.24	15.768	15.768	15.768	2
1780086300	14.842	0.1	0.65	14.842	14.842	14.842	700
1779999900	14.746	-0.23	-1.52	14.568	14.748	14.568	6989
1779913500	14.974	-0.06	-0.43	14.736	14.974	14.736	1065
1779827100	15.038	0.16	1.10	15.038	15.038	15.038	100
1779740700	14.874	0.09	0.58	14.708	14.874	14.708	709
1779481500	14.788	-0.18	-1.18	15.04	15.04	14.652	600
1779395100	14.964	-0.87	-5.47	15.252	15.296	14.964	2140
1779308700	15.83	-0.92	-5.50	16.25	16.29	15.83	1608
1779222300	16.751999	0.33	2.01	17.111999	17.378	15.952	29861
1779135900	16.422	-0.28	-1.68	16.418	16.422	16.418	1877
1778876700	16.702	-1.2	-6.69	16.899999	17.002	16.702	900
1778790300	17.899999	-1.35	-7.03	18.149999	18.149999	17.899999	100
1778703900	19.254	0.99	5.44	18.526	19.265999	18.268	1752
1778617500	18.26	-0.57	-3.01	18.7	18.7	18.136	776
1778531100	18.826	0.2	1.06	18.582	18.826	18.582	90
1778271900	18.628	-0.7	-3.60	19.148	19.148	18.628	126
1778185500	19.324	0.37	1.97	18.861999	19.324	18.861999	261
1778099100	18.95	0.23	1.24	18.489999	18.95	18.489999	2989
1778012700	18.718	0	0.00	18.718	18.718	18.718	0
1777926300	18.718	0.24	1.28	18.428	18.739999	18.322	619
1777580700	18.482	0.05	0.29	18.482	18.482	18.482	1
1777494300	18.428	0.25	1.38	18.22	18.428	18.076	757
1777407900	18.178	-0.26	-1.40	18.22	18.22	18.178	220
1777321500	18.436	-0.56	-2.97	18.428	18.6	18.172	8338
1777062300	19	0.08	0.42	19.196	19.196	19	2658
1776975900	18.92	-0.44	-2.26	18.92	18.92	18.92	40
1776889500	19.358	-1.04	-5.11	19.446	19.446	19.35	122
1776803100	20.399999	-1.3	-5.99	20.399999	20.399999	20.399999	100
1776716700	21.7	0.64	3.04	21.29	21.7	21.03	728
1776457500	21.059999	-0.72	-3.31	20.954999	21.059999	20.954999	160
1776371100	21.78	0.98	4.71	21.78	21.78	21.78	65
1776284700	20.8	-0.7	-3.23	21.095	21.1	20.8	92
1776198300	21.495	0.97	4.70	21.505	21.505	21.305	1046
1776111900	20.53	0.92	4.70	20.53	20.53	20.53	500
1775852700	19.608	-1.12	-5.39	20.5	20.5	19.608	511
1775766300	20.725	0	0.00	20.725	20.725	20.725	0
1775679900	20.725	1.39	7.16	20.7	20.725	20.7	501
1775593500	19.34	-0.06	-0.31	20	20.079999	19.34	112