ストックスクリーナーアプリを入手
13.57
0.78%
0.105
Bilibili Inc Adr (BILI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-23 | $13.71 | $13.49 | $0.21 | 760,756.0 | +0.78% |
| 2026-10-22 | $13.57 | $13.18 | $0.395 | 3,086,919.0 | -0.96% |
| 2026-10-21 | $13.73 | $13.43 | $0.30 | 3,477,385.0 | -2.30% |
| 2026-10-20 | $14.06 | $13.90 | $0.165 | 2,156,751.0 | -0.64% |
| 2026-10-19 | $14.21 | $13.98 | $0.23 | 1,549,052.0 | -0.43% |
| 2026-10-16 | $14.36 | $13.96 | $0.395 | 2,840,870.0 | -2.49% |
| 2026-10-15 | $14.47 | $14.04 | $0.43 | 3,422,130.0 | +1.12% |
| 2026-10-14 | $14.71 | $14.11 | $0.605 | 4,575,225.0 | -4.74% |
| 2026-10-13 | $15.30 | $14.74 | $0.555 | 3,642,308.0 | -1.38% |
| 2026-10-12 | $15.20 | $14.97 | $0.225 | 2,164,311.0 | -1.94% |
| 2026-10-09 | $15.73 | $15.35 | $0.385 | 2,924,599.0 | +4.31% |
| 2026-10-08 | $14.88 | $14.62 | $0.255 | 1,834,986.0 | -0.47% |
| 2026-10-07 | $15.00 | $14.76 | $0.24 | 2,007,332.0 | +0.13% |
| 2026-10-06 | $14.94 | $14.66 | $0.28 | 1,808,117.0 | +1.02% |
| 2026-10-05 | $14.79 | $14.57 | $0.22 | 1,648,597.0 | +2.15% |
| 2026-10-02 | $14.56 | $14.31 | $0.2482 | 2,878,418.0 | -2.30% |
| 2026-10-01 | $15.19 | $14.76 | $0.43 | 2,110,721.0 | -1.60% |
| 2026-09-30 | $15.19 | $14.97 | $0.22 | 2,692,229.0 | +1.21% |
| 2026-09-29 | $15.02 | $14.73 | $0.29 | 2,185,430.0 | -1.98% |
| 2026-09-28 | $15.36 | $15.12 | $0.235 | 5,479,268.0 | +1.64% |
| 2026-09-25 | $14.95 | $14.80 | $0.145 | 1,336,062.0 | +0.57% |
| 2026-09-24 | $14.95 | $14.71 | $0.24 | 2,600,553.0 | -1.33% |
| 2026-09-23 | $15.19 | $14.93 | $0.265 | 2,703,166.0 | -1.83% |
Bilibili Inc Adr (BILI) 株の年ごとの株価履歴
この詳細な分析では、Bilibili Inc Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBILI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Bilibili Inc Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のBilibili Inc Adr (BILI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $15.73 | $13.18 | $2.55 | 42,888,477.0 | -9.62% |
| 2026-09 | $16.36 | $14.39 | $1.97 | 75,372,562.0 | -7.05% |
| 2026-08 | $19.47 | $15.97 | $3.50 | 57,317,402.0 | -15.39% |
| 2026-07 | $19.13 | $16.90 | $2.23 | 46,152,919.0 | +12.16% |
| 2026-06 | $19.19 | $15.79 | $3.40 | 55,895,729.0 | -1.67% |
| 2026-05 | $22.80 | $16.92 | $5.88 | 84,675,926.0 | -21.38% |
| 2026-04 | $25.62 | $20.99 | $4.64 | 41,670,771.0 | -2.35% |
| 2026-03 | $27.75 | $21.51 | $6.24 | 64,631,767.0 | -19.14% |
| 2026-02 | $33.70 | $27.78 | $5.92 | 35,979,906.0 | -18.04% |
| 2026-01 | $36.40 | $25.88 | $10.52 | 74,316,672.0 | +38.43% |
2025年のBilibili Inc Adr (BILI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $26.75 | $24.17 | $2.58 | 27,912,716.0 | -7.74% |
| 2025-11 | $30.50 | $24.05 | $6.45 | 46,402,401.0 | -12.03% |
| 2025-10 | $32.50 | $25.76 | $6.74 | 63,983,403.0 | +7.69% |
| 2025-09 | $29.13 | $22.02 | $7.11 | 77,789,832.0 | +20.77% |
| 2025-08 | $25.59 | $21.52 | $4.07 | 65,690,686.0 | +1.93% |
| 2025-07 | $25.74 | $20.57 | $5.17 | 63,486,807.0 | +6.39% |
| 2025-06 | $21.48 | $17.81 | $3.67 | 67,995,733.0 | +17.21% |
| 2025-05 | $19.65 | $17.43 | $2.21 | 89,442,321.0 | +4.57% |
| 2025-04 | $19.43 | $14.47 | $4.96 | 98,817,512.0 | -8.42% |
| 2025-03 | $24.29 | $18.79 | $5.50 | 111,694,299.0 | -6.05% |
| 2025-02 | $24.77 | $16.15 | $8.62 | 188,073,782.0 | +21.65% |
| 2025-01 | $18.10 | $15.85 | $2.25 | 96,749,746.0 | -7.68% |
2024年のBilibili Inc Adr (BILI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $23.68 | $18.32 | $5.36 | 113,341,501.0 | -4.02% |
| 2024-11 | $24.39 | $17.92 | $6.47 | 101,011,773.0 | -13.34% |
| 2024-10 | $31.77 | $19.02 | $12.75 | 236,229,264.0 | -5.39% |
| 2024-09 | $25.16 | $14.08 | $11.08 | 138,393,222.0 | +62.59% |
| 2024-08 | $16.17 | $12.72 | $3.45 | 133,653,884.0 | -5.08% |
| 2024-07 | $17.80 | $14.45 | $3.35 | 102,823,305.0 | -1.88% |
| 2024-06 | $18.19 | $13.78 | $4.41 | 132,636,737.0 | +6.34% |
| 2024-05 | $17.04 | $12.31 | $4.73 | 175,106,811.0 | +14.87% |
| 2024-04 | $13.43 | $10.79 | $2.64 | 145,689,500.0 | +12.86% |
| 2024-03 | $13.20 | $9.86 | $3.34 | 192,973,192.0 | +15.70% |
| 2024-02 | $10.72 | $8.86 | $1.86 | 110,768,006.0 | +6.73% |
| 2024-01 | $12.09 | $8.80 | $3.29 | 146,055,957.0 | -25.47% |
0.04%
2.97%
大文字化:
|
ボリューム (24 時間):