Bilibili Inc (B1IL34)

B1IL34
🏛️ ブラジル →
30.00
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 24.10 25.65 24.06 25.51 0.0M
2022-12-28 26.15 26.15 23.69 23.95 0.0M
2022-12-27 24.35 26.58 24.35 26.24 0.0M
2022-12-26 23.66 23.66 23.05 23.05 0.0M
2022-12-23 24.75 24.75 23.90 23.95 0.0M
2022-12-22 27.09 27.09 23.88 24.20 0.0M
2022-12-21 22.85 24.44 22.74 24.30 0.0M
2022-12-20 22.92 23.31 21.45 22.95 0.0M
2022-12-19 24.55 24.65 22.72 22.93 0.0M
2022-12-16 24.88 24.88 24.42 24.55 0.0M
2022-12-15 26.37 26.80 23.75 24.10 0.0M
2022-12-14 25.15 26.37 25.15 26.37 0.0M
2022-12-13 25.70 26.40 25.35 25.45 0.0M
2022-12-12 26.74 26.75 23.32 24.15 0.0M
2022-12-09 25.30 27.45 25.30 26.74 0.0M
2022-12-08 25.03 25.53 23.93 24.23 0.0M
2022-12-07 21.50 23.16 20.51 23.00 0.0M
2022-12-06 20.96 22.50 20.17 21.50 0.0M
2022-12-05 20.64 21.05 20.60 20.60 0.0M
2022-12-02 17.29 20.76 17.27 20.64 0.0M
2022-12-01 17.94 17.94 17.64 17.73 0.0M
2022-11-30 17.00 18.51 17.00 17.94 0.0M
2022-11-29 16.42 16.50 16.17 16.25 0.0M
2022-11-28 13.26 13.80 13.26 13.39 0.0M
2022-11-25 13.49 13.49 13.29 13.29 0.0M
2022-11-23 14.43 14.76 14.14 14.27 0.0M
2022-11-22 14.00 14.14 13.60 14.05 0.0M
2022-11-21 14.22 15.16 14.11 14.11 0.0M
2022-11-18 16.65 16.65 15.21 15.63 0.0M
2022-11-17 16.82 18.08 16.29 16.95 0.0M
2022-11-16 16.00 17.54 15.89 16.68 0.0M
2022-11-14 13.74 14.10 13.66 13.91 0.0M
2022-11-11 12.94 13.66 12.76 13.49 0.0M
2022-11-10 11.37 12.67 11.37 12.51 0.0M
2022-11-09 11.18 11.18 10.49 10.49 0.0M
2022-11-08 13.33 13.33 11.30 11.69 0.0M
2022-11-07 12.00 13.20 11.70 13.20 0.0M
2022-11-04 10.71 11.99 10.70 11.99 0.0M
2022-11-03 9.30 10.29 9.16 10.29 0.0M
2022-11-01 10.50 10.50 9.40 9.42 0.0M
2022-10-31 9.42 9.79 9.14 9.79 0.0M
2022-10-28 9.59 9.60 9.27 9.46 0.0M
2022-10-27 11.19 11.19 9.72 10.11 0.0M
2022-10-26 10.88 11.64 10.88 11.20 0.0M
2022-10-25 10.35 10.59 10.10 10.56 0.0M
2022-10-24 11.38 11.38 8.96 9.88 0.0M
2022-10-21 11.15 11.42 10.87 11.38 0.0M
2022-10-20 11.65 12.20 11.46 11.46 0.0M
2022-10-19 12.20 12.20 11.65 11.65 0.0M
2022-10-18 13.33 13.37 12.67 12.85 0.0M
2022-10-17 12.22 13.10 12.22 12.84 0.0M
2022-10-14 12.65 12.80 11.93 11.93 0.0M
2022-10-13 13.17 13.17 11.97 12.65 0.0M
2022-10-11 14.00 14.00 13.08 13.50 0.0M
2022-10-10 15.77 15.77 13.95 14.12 0.0M
2022-10-07 16.75 16.75 15.89 16.04 0.0M
2022-10-06 17.56 17.56 16.72 16.75 0.0M
2022-10-05 17.48 17.55 17.19 17.44 0.0M
2022-10-04 16.35 17.55 16.35 17.55 0.0M
2022-10-03 16.26 16.34 15.99 16.03 0.0M
2022-09-30 16.26 16.72 16.26 16.61 0.0M
2022-09-29 17.04 17.10 16.18 16.42 0.0M
2022-09-28 16.90 17.30 16.54 17.30 0.0M
2022-09-27 17.37 18.12 17.15 17.15 0.0M
2022-09-26 17.46 17.72 17.22 17.25 0.0M
2022-09-23 16.56 17.00 16.56 17.00 0.0M
2022-09-22 16.90 17.50 16.86 16.98 0.0M
2022-09-21 17.16 17.40 16.84 17.00 0.0M
2022-09-20 17.88 17.88 17.16 17.20 0.0M
2022-09-19 17.80 18.08 17.46 17.74 0.0M
2022-09-16 18.90 18.90 17.95 18.00 0.0M
2022-09-15 19.36 19.68 18.80 19.09 0.0M
2022-09-14 19.15 19.28 18.75 19.28 0.0M
2022-09-13 20.50 20.50 19.15 19.15 0.0M
2022-09-12 20.04 20.54 19.82 20.50 0.0M
2022-09-09 20.50 22.20 19.85 19.85 0.0M
2022-09-08 22.77 22.77 20.50 20.72 0.0M
2022-09-06 24.39 24.39 23.50 23.67 0.0M
2022-09-05 24.93 24.93 24.88 24.88 0.0M
2022-09-02 24.75 24.81 24.60 24.69 0.0M
2022-09-01 25.48 25.59 25.48 25.59 0.0M
2022-08-31 25.55 25.55 25.55 25.55 0.0M
2022-08-30 24.35 24.35 23.00 23.70 0.0M
2022-08-29 25.26 25.80 24.33 24.42 0.0M
2022-08-26 27.72 27.81 25.82 25.82 0.0M
2022-08-25 27.30 28.06 27.30 27.72 0.0M
2022-08-24 24.69 24.83 24.66 24.82 0.0M
2022-08-23 24.23 24.24 24.14 24.24 0.0M
2022-08-19 23.47 23.47 23.34 23.34 0.0M
2022-08-18 23.94 24.04 23.94 24.04 0.0M
2022-08-16 25.00 25.27 24.97 25.17 0.0M
2022-08-15 25.79 26.17 25.74 25.74 0.0M
2022-08-12 25.68 25.79 25.68 25.79 0.0M
2022-08-11 26.17 26.17 26.17 26.17 0.0M
2022-08-10 23.41 24.35 23.41 24.24 0.0M
2022-08-09 24.81 24.81 24.61 24.80 0.0M
2022-08-08 25.12 25.62 25.12 25.62 0.0M
2022-08-05 25.12 25.12 25.12 25.12 0.0M
2022-08-04 26.99 27.03 26.16 26.16 0.0M
2022-08-03 25.49 25.88 25.49 25.88 0.0M
2022-08-02 23.70 25.47 23.70 25.47 0.0M
2022-08-01 23.61 23.69 23.58 23.69 0.0M
2022-07-29 26.34 26.34 25.00 25.07 0.0M
2022-07-28 26.64 26.64 25.81 26.34 0.0M
2022-07-27 26.60 26.60 26.60 26.60 0.0M
2022-07-26 26.75 26.79 26.58 26.60 0.0M
2022-07-25 28.71 28.71 27.59 27.59 0.0M
2022-07-22 28.71 28.71 28.71 28.71 0.0M
2022-07-21 29.12 29.59 29.12 29.59 0.0M
2022-07-20 27.55 27.73 27.19 27.73 0.0M
2022-07-19 26.70 27.57 26.70 27.49 0.0M
2022-07-18 27.30 27.40 26.55 26.55 0.0M
2022-07-15 23.85 24.37 23.85 24.37 0.0M
2022-07-14 25.47 25.47 24.74 24.97 0.0M
2022-07-13 26.04 26.66 26.04 26.66 0.0M
2022-07-12 26.31 26.67 26.07 26.53 0.0M
2022-07-11 26.26 26.26 25.77 25.98 0.0M
2022-07-08 29.70 29.70 28.22 28.22 0.0M
2022-07-07 29.00 30.09 29.00 29.70 0.0M
2022-07-06 29.20 29.20 27.79 28.45 0.0M
2022-07-05 28.08 29.69 28.08 29.69 0.0M
2022-07-01 26.51 28.46 26.51 28.46 0.0M
2022-06-30 26.43 26.57 26.43 26.52 0.0M
2022-06-29 26.78 27.15 26.77 27.15 0.0M
2022-06-28 29.28 29.28 28.47 28.47 0.0M
2022-06-27 29.46 29.46 29.09 29.29 0.0M
2022-06-24 28.90 29.27 28.38 29.11 0.0M
2022-06-23 29.00 29.00 28.50 28.71 0.0M
2022-06-22 26.97 27.58 26.97 27.58 0.0M
2022-06-21 28.38 28.62 27.87 28.62 0.0M
2022-06-20 31.99 31.99 31.23 31.23 0.0M
2022-06-17 28.04 28.04 26.74 27.15 0.0M
2022-06-15 26.91 27.40 26.67 27.27 0.0M
2022-06-14 25.15 26.55 25.15 26.45 0.0M
2022-06-13 25.83 25.83 23.50 23.51 0.0M
2022-06-10 26.46 26.46 25.64 25.83 0.0M
2022-06-09 26.10 26.56 24.26 24.81 0.0M
2022-06-08 29.41 29.47 27.40 29.19 0.0M
2022-06-07 25.43 27.53 25.43 27.43 0.0M
2022-06-06 23.21 25.53 23.21 24.33 0.0M
2022-06-03 23.35 23.35 23.19 23.19 0.0M
2022-06-02 22.08 24.25 22.06 24.20 0.0M
2022-06-01 22.29 22.29 22.01 22.01 0.0M
2022-05-31 21.48 22.40 21.48 21.70 0.0M
2022-05-30 19.47 19.47 19.47 19.47 0.0M
2022-05-27 19.08 20.16 19.08 20.08 0.0M
2022-05-26 18.79 20.25 18.76 19.92 0.0M
2022-05-25 18.51 19.06 18.26 18.29 0.0M
2022-05-24 19.89 19.89 17.70 18.00 0.0M
2022-05-23 20.51 20.51 19.92 20.24 0.0M
2022-05-20 21.74 22.21 20.80 21.12 0.0M
2022-05-19 21.74 22.25 20.34 21.04 0.0M
2022-05-18 20.44 21.52 20.44 20.73 0.0M
2022-05-17 20.84 20.84 20.84 20.84 0.0M
2022-05-16 20.75 22.05 20.75 20.78 0.0M
2022-05-13 20.49 20.96 20.49 20.72 0.0M
2022-05-12 19.66 20.05 18.75 19.32 0.0M
2022-05-11 20.42 20.42 19.30 19.30 0.0M
2022-05-10 19.53 19.63 18.75 19.63 0.0M
2022-05-09 19.41 19.65 19.41 19.56 0.0M
2022-05-06 20.90 21.46 20.50 20.93 0.0M
2022-05-05 24.20 24.20 21.21 21.21 0.0M
2022-05-04 22.49 23.72 22.49 23.72 0.0M
2022-05-03 25.00 25.06 22.94 23.17 0.0M
2022-05-02 22.94 24.27 22.94 24.13 0.0M
2022-04-29 24.36 25.60 24.12 24.12 0.0M
2022-04-28 22.55 22.70 21.24 21.24 0.0M
2022-04-27 21.25 23.05 21.25 21.99 0.0M
2022-04-26 20.89 20.89 20.14 20.52 0.0M
2022-04-25 19.45 21.04 19.45 20.60 0.0M
2022-04-22 20.72 20.88 20.00 20.32 0.0M
2022-04-20 22.18 22.18 20.41 20.73 0.0M
2022-04-19 21.64 22.49 20.80 22.47 0.0M
2022-04-18 21.51 22.19 21.17 21.64 0.0M
2022-04-14 24.49 24.49 23.25 23.53 0.0M
2022-04-13 22.85 25.41 22.85 24.96 0.0M
2022-04-12 25.80 25.80 23.17 23.76 0.0M
2022-04-11 25.80 27.30 25.49 26.06 0.0M
2022-04-08 26.30 26.30 24.16 24.41 0.0M
2022-04-07 27.85 27.85 25.20 26.30 0.0M
2022-04-06 27.66 28.62 27.02 28.43 0.0M
2022-04-05 29.58 29.58 27.66 28.05 0.0M
2022-04-04 27.79 30.52 27.44 29.64 0.0M
2022-04-01 26.72 27.96 25.57 25.57 0.0M
2022-03-31 26.52 26.52 24.07 24.54 0.0M
2022-03-30 27.39 28.80 26.53 26.53 0.0M
2022-03-29 28.01 29.87 28.01 28.02 0.0M
2022-03-28 27.21 29.03 26.10 26.10 0.0M
2022-03-25 28.11 28.11 25.40 26.07 0.0M
2022-03-24 30.23 30.87 27.53 29.44 0.0M
2022-03-23 28.25 33.84 27.19 32.00 0.0M
2022-03-22 26.03 31.07 26.03 31.00 0.0M
2022-03-21 25.00 25.00 23.61 24.30 0.0M
2022-03-18 24.86 30.62 24.86 28.08 0.0M
2022-03-17 26.75 26.75 23.78 23.91 0.0M
2022-03-16 24.29 28.28 24.29 28.01 0.0M
2022-03-15 17.30 20.66 16.96 19.45 0.0M
2022-03-14 19.39 19.39 16.59 17.30 0.0M
2022-03-11 22.28 22.54 19.28 19.39 0.0M
2022-03-10 25.19 25.19 21.75 21.75 0.0M
2022-03-09 25.00 25.56 25.00 25.19 0.0M
2022-03-08 23.32 23.58 22.25 23.12 0.0M
2022-03-07 25.00 25.28 24.00 24.25 0.0M
2022-03-04 27.30 27.34 25.00 25.00 0.0M
2022-03-03 33.53 33.53 27.39 27.92 0.0M
2022-03-02 32.99 32.99 30.51 30.76 0.0M
2022-02-25 31.90 32.07 27.05 31.99 0.0M
2022-02-24 30.00 32.93 28.70 32.93 0.0M
2022-02-23 31.43 31.43 30.00 30.39 0.0M
2022-02-22 33.00 33.00 31.29 31.43 0.0M
2022-02-21 33.94 33.94 33.94 33.94 0.0M
2022-02-18 36.54 36.54 33.32 34.38 0.0M
2022-02-17 39.96 39.96 38.11 38.11 0.0M
2022-02-16 38.21 38.99 37.71 38.95 0.0M
2022-02-15 37.85 38.41 37.85 38.35 0.0M
2022-02-14 36.58 36.58 35.29 35.80 0.0M
2022-02-11 38.09 38.72 36.58 36.99 0.0M
2022-02-10 38.74 39.02 38.55 39.02 0.0M
2022-02-09 36.76 38.61 36.76 38.56 0.0M
2022-02-08 35.14 36.24 35.14 36.24 0.0M
2022-02-07 35.47 35.75 33.83 33.83 0.0M
2022-02-04 34.40 36.49 34.19 35.47 0.0M
2022-02-03 34.91 35.51 34.32 34.40 0.0M
2022-02-02 38.20 38.20 35.24 35.24 0.0M
2022-02-01 37.60 37.98 35.62 37.38 0.0M
2022-01-31 33.56 37.20 33.54 36.90 0.0M
2022-01-28 31.00 32.87 30.60 32.44 0.0M
2022-01-27 33.33 33.33 32.52 32.77 0.0M
2022-01-26 37.98 38.44 34.72 34.97 0.0M
2022-01-25 37.00 38.33 36.91 37.23 0.0M
2022-01-24 38.46 38.46 35.91 38.40 0.0M
2022-01-21 42.49 42.70 39.25 39.51 0.0M
2022-01-20 43.21 45.00 43.21 44.09 0.0M
2022-01-19 42.52 42.52 41.59 41.90 0.0M
2022-01-18 41.15 43.48 40.50 42.20 0.0M
2022-01-17 43.00 44.70 40.00 42.46 0.0M
2022-01-14 41.46 42.20 41.46 41.96 0.0M
2022-01-13 44.51 44.71 41.00 41.00 0.0M
2022-01-12 48.80 49.00 45.00 46.00 0.0M
2022-01-11 46.86 47.02 46.56 46.56 0.0M
2022-01-10 43.10 46.81 43.10 46.45 0.0M
2022-01-07 45.04 45.04 43.10 43.10 0.0M
2022-01-06 43.30 44.82 41.50 44.71 0.0M
2022-01-05 45.50 46.45 43.33 43.33 0.0M
2022-01-04 49.49 49.49 45.18 46.16 0.0M
2022-01-03 52.48 52.63 50.34 50.40 0.0M