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	0.402	2.70852984773	14.842	16.446	14.842	1070	15.62136138	DE
4	-3.904	-20.3885523292	19.148	19.265999	14.568	2702	16.29819833	DE
12	-7.156	-31.9464285714	22.4	23	14.568	1484	17.34718508	DE
26	-6.756	-30.7090909091	22	31	14.568	1002	19.97366954	DE
52	-0.756	-4.725	16	31	14.568	788	20.96541125	DE
156	1.034	7.27656579873	14.21	31	8.19	696	19.58995675	DE
260	1.034	7.27656579873	14.21	31	8.19	696	19.58995675	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	15.2	-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
1775161500	19.399999	-0.8	-3.96	20	20	19.399999	120
1775075100	20.2	0.9	4.66	20	20.6	19.899999	766
1774988700	19.3	0.4	2.12	19.3	19.3	19.3	603
1774902300	18.899999	-0.6	-3.08	19.5	19.5	18.899999	4
1774646700	19.5	-1.3	-6.25	19.5	19.5	19.5	500
1774560300	20.8	0	0.00	20.6	20.8	19.7	706
1774473900	20.8	0.2	0.97	20.8	20.8	20.8	31
1774387500	20.6	-0.4	-1.90	20.2	20.8	20.2	289
1774301100	21	-1	-4.55	20.399999	21	20.399999	254
1774041900	22	0.4	1.85	22	22	22	1
1773955500	21.6	-0.8	-3.57	22.4	22.4	21.399999	2825
1773869100	22.4	0	0.00	22.4	22.4	22.4	0
1773782700	22.4	-0.6	-2.61	22.4	22.4	22.4	1
1773696300	23	0.6	2.68	23	23	22.2	150
1773437100	22.4	0.6	2.75	22.4	22.4	22.4	20
1773350700	21.8	-0.4	-1.80	22.4	22.4	21.8	439
1773264300	22.2	-0.6	-2.63	22.6	22.6	22.2	8
1773177900	22.8	1.2	5.56	22.8	22.8	22.8	1
1773091500	21.6	0.2	0.93	21	22.2	21	486
1772832300	21.399999	-0.8	-3.60	22.2	22.2	21.2	402