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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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