Bilibili Inc【B1IL34】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	-0.32	-1.77975528365	17.98	19.28	17.64	841	18.26128388	DR
4	-0.76	-4.12595005429	18.42	19.99	17.05	728	18.09527329	DR
12	-7.34	-29.36	25	25.6	17.05	898	21.15329572	DR
26	-8.92	-33.5590669676	26.58	38	17.05	2400	29.98754117	DR
52	-5.11	-22.4418093983	22.77	38	17.05	2142	29.42840759	DR
156	-0.26	-1.45089285714	17.92	38	8.74	3805	21.07040639	DR
260	-92.77	-84.007968849	110.43	126.5	8.74	4394	28.17601885	DR

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
1781559000	18.14	-0.14	-0.77	18.28	18.28	18.14	1056
1781299800	18.28	-0.36	-1.93	18.26	18.28	18.23	10
1781213400	18.64	-0.24	-1.27	18.88	18.88	18.6	62
1781126940	18.88	0.9	5.01	18.99	19.28	18.88	1078
1781040600	17.98	0.04	0.22	17.98	17.98	17.98	2000
1780954200	17.94	0	0.00	17.94	17.94	17.94	0
1780695000	17.94	-0.26	-1.43	17.9	17.94	17.9	513
1780522200	18.2	-0.66	-3.50	18.23	18.28	18.04	1492
1780435800	18.86	0.38	2.06	19.08	19.08	18.86	180
1780349400	18.48	1	5.72	18.32	18.62	18.32	274
1780090200	17.48	0.1	0.58	17.48	17.48	17.48	1
1780003800	17.38	-0.52	-2.91	17.46	17.5	17.38	378
1779917400	17.9	-0.02	-0.11	17.92	17.92	17.5	39
1779830940	17.92	0.54	3.11	17.38	18.76	17.38	694
1779744600	17.38	0	0.00	17.38	17.38	17.38	0
1779485400	17.38	-0.28	-1.59	17.07	17.38	17.05	1330
1779398940	17.66	-0.72	-3.92	17.99	17.99	17.4	2202
1779312600	18.38	-1.3	-6.61	18.6	18.64	18.38	297
1779226140	19.68	0.2	1.03	18.42	19.99	18.42	762
1779139800	19.48	0.08	0.41	19.44	19.48	19.24	2964
1778880600	19.4	-1.05	-5.13	20.46	20.46	19.4	3036
1778794140	20.45	-1.93	-8.62	20.72	20.77	20.37	4512
1778707800	22.38	1.37	6.52	22.14	22.38	21.96	107
1778621400	21.01	-0.71	-3.27	21.01	21.01	21.01	1
1778535000	21.72	0.16	0.74	21.74	21.86	21.72	728
1778275800	21.56	-0.01	-0.05	21.57	21.57	21.56	510
1778189400	21.57	-0.47	-2.13	22	22	21.57	2374
1778102940	22.04	0.89	4.21	20.41	22.16	20.41	2043
1778016600	21.15	-0.34	-1.58	21.49	21.49	21.15	1805
1777930200	21.49	-0.25	-1.15	21.07	21.52	21.07	2162
1777584600	21.74	0.34	1.59	21.5	21.74	21.48	8
1777498140	21.4	0.18	0.85	21.57	21.7	21.4	606
1777411800	21.22	-0.44	-2.03	21.4	21.4	21.22	13
1777325340	21.66	-0.64	-2.87	21.6	21.87	21.6	200
1777066200	22.3	0.02	0.09	22.4	22.44	22.18	17
1776979800	22.28	-0.24	-1.07	22.75	22.75	22.03	155
1776893400	22.52	-2.42	-9.70	22.77	22.77	22.5	662
1776720600	24.94	-0.26	-1.03	25.45	25.45	24.87	970
1776461400	25.2	0.1	0.40	25.24	25.24	25.2	402
1776375000	25.1	0.08	0.32	25.6	25.6	25.1	21
1776288600	25.02	-0.1	-0.40	25.02	25.02	24.84	30
1776202140	25.12	0.5	2.03	25.1	25.12	25.1	4300
1776115800	24.62	0.96	4.06	24.33	24.62	24.33	11
1775856600	23.66	-0.64	-2.63	23.92	24.02	23.66	179
1775770200	24.3	-0.58	-2.33	23.92	24.3	23.92	100
1775683740	24.88	1.3	5.51	24.88	24.88	24.88	3
1775597340	23.58	-0.26	-1.09	23.58	23.58	23.58	12
1775511000	23.84	0.28	1.19	23.87	23.9	23.78	25
1775165400	23.56	-0.04	-0.17	23.6	23.6	23.56	3330
1775078940	23.6	0.14	0.60	23.78	23.78	23.6	290
1774992540	23.46	0.76	3.35	22.45	23.46	22.45	49
1774906140	22.7	-0.64	-2.74	23.24	23.24	22.7	32
1774647000	23.34	-0.53	-2.22	23.4	23.52	23.34	1118
1774560540	23.87	-0.91	-3.67	24	24	23.87	1101
1774474140	24.78	0.2	0.81	24.98	24.98	24.78	1083
1774387740	24.58	-0.87	-3.42	25	25	24.58	1148
1774301340	25.45	-0.05	-0.20	25.48	25.5	25.45	682
1774042200	25.5	-0.68	-2.60	25.63	25.63	25.5	556
1773955740	26.18	-0.51	-1.91	26.15	26.3	26.15	103
1773869400	26.69	-0.99	-3.58	27.33	27.33	26.69	510
1773782940	27.68	0.68	2.52	27.27	27.68	27.06	74
1773696540	27	0.39	1.47	27.18	27.22	27	90