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	2.2	13.75	16	18.68	16	386	18.13687209	DR
4	0.22	1.22358175751	17.98	19.28	16	326	18.16434676	DR
12	-6.9	-27.4900398406	25.1	25.6	16	769	20.43387291	DR
26	-11.02	-37.7138945927	29.22	38	16	2234	29.96538735	DR
52	-5.79	-24.1350562734	23.99	38	16	2112	29.47478344	DR
156	3.7	25.5172413793	14.5	38	8.74	3687	21.25416614	DR
260	-96.79	-84.1725367423	114.99	121.32	8.74	4324	26.66167704	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783459800	18.2	-0.16	-0.87	18.55	18.55	18.2	16
1783373400	18.36	0.85	4.85	18.5	18.68	18.28	861
1783114200	17.51	-0.43	-2.40	17.51	17.51	17.51	14
1783027740	17.94	-0.04	-0.22	17.88	17.94	17.88	46
1782941400	17.98	1.98	12.38	17.11	18.28	17.11	1002
1782855000	16	-1.48	-8.47	16	16	16	8
1782768600	17.48	0.44	2.58	17.3	17.56	17.3	109
1782509400	17.04	0.3	1.79	16.99	17.04	16.51	9
1782423000	16.739999	-0.62	-3.57	17.33	17.33	16.739999	80
1782336540	17.36	0.78	4.70	17.27	17.45	17.27	100
1782250200	16.579999	-0.7	-4.05	16.95	16.95	16.52	21
1782163800	17.28	-0.64	-3.57	17.32	17.32	17.1	27
1781904600	17.92	0.14	0.79	17.94	17.94	17.92	11
1781818140	17.78	0.08	0.45	17.84	17.88	17.78	11
1781731740	17.7	0.04	0.23	17.7	17.7	17.7	15
1781645400	17.66	-0.48	-2.65	17.69	17.69	17.64	9
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