Hot Features
プレミアム
Bilibili Inc (B1IL34)
BOV
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 1.01437024514 | 23.66 | 24.96 | 23.32 | 1879 | 24.32555603 | DR |
| 4 | 2.65 | 12.4705882353 | 21.25 | 28.6 | 20.94 | 5017 | 24.23095853 | DR |
| 12 | -3.46 | -12.6461988304 | 27.36 | 34.41 | 20.94 | 6048 | 25.4154823 | DR |
| 26 | 4.5 | 23.1958762887 | 19.4 | 34.41 | 14.2 | 4278 | 22.75254772 | DR |
| 52 | 13.23 | 123.992502343 | 10.67 | 34.41 | 8.74 | 4163 | 18.08301342 | DR |
| 156 | -28.72 | -54.5800076017 | 52.62 | 54.32 | 8.74 | 4734 | 20.07377935 | DR |
| 260 | -26.1 | -52.2 | 50 | 169.53 | 8.74 | 4543 | 41.21972347 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734989340 | 23.9 | 0.04 | 0.17 | 23.65 | 23.9 | 23.44 | 889 |
| 1734730200 | 23.86 | -0.36 | -1.49 | 23.93 | 24.03 | 23.86 | 169 |
| 1734643800 | 24.22 | -0.31 | -1.26 | 24.38 | 24.38 | 24.08 | 328 |
| 1734557400 | 24.53 | -0.03 | -0.12 | 24.4 | 24.53 | 24.36 | 415 |
| 1734470940 | 24.56 | 1.14 | 4.87 | 24.2 | 24.96 | 24.2 | 6765 |
| 1734384540 | 23.42 | -0.5 | -2.09 | 23.66 | 23.66 | 23.32 | 1720 |
| 1734125340 | 23.92 | -0.42 | -1.73 | 23.7 | 23.92 | 23.68 | 13494 |
| 1734039000 | 24.34 | 0.24 | 1.00 | 23.82 | 24.34 | 23.82 | 251 |
| 1733952540 | 24.1 | -0.8 | -3.21 | 24.36 | 24.36 | 24 | 4249 |
| 1733866140 | 24.9 | -3.12 | -11.13 | 26 | 26 | 24.9 | 1160 |
| 1733779740 | 28.02 | 4.86 | 20.98 | 25.95 | 28.6 | 24.29 | 16593 |
| 1733520600 | 23.16 | 0.06 | 0.26 | 23.18 | 23.42 | 23.16 | 13030 |
| 1733434200 | 23.1 | -0.02 | -0.09 | 23.12 | 23.12 | 23.08 | 155 |
| 1733347800 | 23.12 | -0.17 | -0.73 | 23.53 | 23.53 | 22.8 | 2702 |
| 1733261340 | 23.29 | -0.84 | -3.48 | 24.32 | 24.32 | 22.8 | 3834 |
| 1733174940 | 24.13 | 1.06 | 4.59 | 23.88 | 24.79 | 23.88 | 3441 |
| 1732915740 | 23.07 | 0.37 | 1.63 | 23.3 | 23.6 | 22.86 | 12333 |
| 1732829400 | 22.7 | -0.6 | -2.58 | 22 | 23.29 | 22 | 1234 |
| 1732743000 | 23.3 | 1.93 | 9.03 | 21.9 | 23.3 | 21.86 | 15735 |
| 1732656600 | 21.37 | 0.07 | 0.33 | 21.42 | 21.42 | 20.94 | 2022 |
| 1732570140 | 21.3 | 0.05 | 0.24 | 21.25 | 21.52 | 21.25 | 711 |
| 1732310940 | 21.25 | -0.62 | -2.83 | 21.32 | 21.34 | 21.1 | 1527 |
| 1732224600 | 21.87 | 0.55 | 2.58 | 21.8 | 22.4 | 21.72 | 3048 |
| 1732051800 | 21.32 | -0.72 | -3.27 | 21.68 | 21.68 | 21.24 | 1107 |
| 1731965340 | 22.04 | 0.59 | 2.75 | 21.33 | 22.04 | 21.33 | 2061 |
| 1731619800 | 21.45 | -3.23 | -13.09 | 23.82 | 23.82 | 21.16 | 9593 |
| 1731533400 | 24.68 | 0.41 | 1.69 | 25 | 25.01 | 24.3 | 15055 |
| 1731446940 | 24.27 | -3.83 | -13.63 | 24.81 | 25.05 | 24.21 | 12229 |
| 1731360540 | 28.1 | 2.2 | 8.49 | 26 | 28.1 | 25.95 | 2601 |
| 1731101400 | 25.9 | -1.58 | -5.75 | 27.01 | 27.01 | 25.9 | 1908 |
| 1731014940 | 27.48 | 2.22 | 8.79 | 25.91 | 28.5 | 25.91 | 9527 |
| 1730928600 | 25.26 | -1.56 | -5.82 | 26.5 | 26.5 | 24.83 | 12948 |
| 1730842200 | 26.82 | 1.32 | 5.18 | 26.76 | 27.45 | 26.43 | 13786 |
| 1730755800 | 25.5 | -0.15 | -0.58 | 25 | 26.1 | 25 | 1064 |
| 1730496600 | 25.65 | 0.18 | 0.71 | 25.62 | 25.8 | 25.41 | 898 |
| 1730410200 | 25.47 | -0.18 | -0.70 | 25.9 | 25.9 | 25.02 | 489 |
| 1730323800 | 25.65 | 0.33 | 1.30 | 24.95 | 25.71 | 24.95 | 775 |
| 1730237340 | 25.32 | 0.02 | 0.08 | 25.82 | 25.9 | 24.75 | 2133 |
| 1730151000 | 25.3 | 1.56 | 6.57 | 24.32 | 25.55 | 24.32 | 11674 |
| 1729891800 | 23.74 | 1.06 | 4.67 | 22.96 | 24.1 | 22.96 | 5231 |
| 1729805400 | 22.68 | -0.42 | -1.82 | 23.11 | 23.11 | 22.54 | 3197 |
| 1729719000 | 23.1 | -1.87 | -7.49 | 24.89 | 24.89 | 23.1 | 4564 |
| 1729632600 | 24.97 | 2.08 | 9.09 | 23.3 | 24.97 | 23.08 | 1957 |
| 1729546140 | 22.89 | -0.15 | -0.65 | 22.72 | 23.08 | 22.6 | 1857 |
| 1729287000 | 23.04 | 1.09 | 4.97 | 23.62 | 24.02 | 23 | 3602 |
| 1729200540 | 21.95 | -1.25 | -5.39 | 23.43 | 23.43 | 21.65 | 6463 |
| 1729114140 | 23.2 | 0.32 | 1.40 | 23.14 | 23.44 | 22.9 | 5638 |
| 1729027740 | 22.88 | -1.3 | -5.38 | 23.32 | 23.59 | 22.86 | 8807 |
| 1728941340 | 24.18 | -1.27 | -4.99 | 24.75 | 25.3 | 24.18 | 15494 |
| 1728682200 | 25.45 | 0.43 | 1.72 | 24.18 | 26 | 24.18 | 2853 |
| 1728595740 | 25.02 | -0.81 | -3.14 | 25.32 | 25.47 | 24.63 | 3411 |
| 1728509400 | 25.83 | 0.6 | 2.38 | 24.49 | 26.3 | 24.49 | 3591 |
| 1728422940 | 25.23 | -3.87 | -13.30 | 25.2 | 25.74 | 24.8 | 9466 |
| 1728336600 | 29.1 | -0.78 | -2.61 | 30.09 | 30.09 | 27.6 | 10288 |
| 1728077400 | 29.88 | 0.21 | 0.71 | 29.91 | 30.12 | 28.75 | 5983 |
| 1727991000 | 29.67 | -2.79 | -8.60 | 31.99 | 31.99 | 28.95 | 6880 |
| 1727904540 | 32.46 | 3.16 | 10.78 | 32 | 34.41 | 31.35 | 19858 |
| 1727818200 | 29.3 | 3.9 | 15.35 | 26.2 | 29.34 | 26.2 | 13717 |
| 1727731800 | 25.4 | 0.4 | 1.60 | 27.36 | 27.5 | 25.4 | 15148 |
| 1727472600 | 25 | 1.94 | 8.41 | 23.24 | 25.06 | 23.24 | 7640 |
| 1727386140 | 23.06 | 2.66 | 13.04 | 22.2 | 23.11 | 22.12 | 9445 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
