Bilibili Inc. American Depositary Sharesのデータ

Bilibili Inc. American Depositary Sharesの基本情報

名前 Bilibili Inc. American Depositary Shares
ティッカー BILI
国 China
上場年 2018.0
セクター Technology

Bilibili Inc. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 157.4 145.37 156.39 148.84 5406100.0 148.84
2021-02-12 155.04 144.7 144.98 153.12 2660300.0 153.12
2021-02-11 157.66 148.39 156.45 148.52 4830900.0 148.52
2021-02-10 157.62 133.7 135.5 156.37 12312100.0 156.37
2021-02-09 146.98 138.38 143.67 140.12 5741000.0 140.12
2021-02-08 146.22 140.38 141.0 144.04 4493300.0 144.04
2021-02-05 144.04 134.22 143.3 138.98 6692300.0 138.98
2021-02-04 150.35 140.18 150.35 142.57 9308400.0 142.57
2021-02-03 136.5 129.35 133.27 135.19 6209200.0 135.19
2021-02-02 131.99 121.62 127.99 129.98 6234400.0 129.98
2021-02-01 122.33 116.81 120.98 121.64 8453000.0 121.64
2021-01-29 119.88 113.33 118.38 113.89 9860000.0 113.89
2021-01-28 124.8 116.89 119.11 119.0 8159400.0 119.0
2021-01-27 125.07 116.34 122.17 120.43 7901400.0 120.43
2021-01-26 134.87 124.66 134.87 126.0 5582600.0 126.0
2021-01-25 144.46 129.43 142.55 134.27 8581200.0 134.27
2021-01-22 134.07 122.8 123.47 133.75 6806500.0 133.75
2021-01-21 130.5 121.76 129.15 123.88 5942300.0 123.88
2021-01-20 137.35 127.33 134.3 127.8 6129800.0 127.8
2021-01-19 134.28 126.37 127.69 127.88 7757100.0 127.88
2021-01-15 126.71 120.0 125.47 122.63 4520300.0 122.63
2021-01-14 129.4 121.31 121.85 123.22 8002000.0 123.22
2021-01-13 120.93 113.23 115.24 119.31 3608600.0 119.31
2021-01-12 119.99 113.6 118.26 115.44 3335900.0 115.44
2021-01-11 116.83 111.2 114.39 112.47 7728500.0 112.47
2021-01-08 120.8 113.98 114.74 118.47 9468800.0 118.47
2021-01-07 112.55 105.5 105.6 111.4 7374200.0 111.4
2021-01-06 108.05 98.6 100.34 105.6 8360700.0 105.6
2021-01-05 103.65 96.2 97.15 102.46 9699100.0 102.46
2021-01-04 96.18 90.45 90.54 94.74 7914500.0 94.74
2020-12-31 94.5 85.09 94.5 85.72 11611900.0 85.72
2020-12-30 95.71 86.78 87.07 94.35 9775600.0 94.35
2020-12-29 84.54 81.13 82.3 82.45 3004800.0 82.45
2020-12-28 83.72 78.88 82.03 81.38 3433100.0 81.38
2020-12-24 83.23 78.6 81.71 82.01 3531700.0 82.01
2020-12-23 87.26 81.08 87.0 82.78 4371600.0 82.78
2020-12-22 90.19 84.83 89.62 85.88 3543500.0 85.88
2020-12-21 88.87 83.38 83.8 87.61 7351700.0 87.61
2020-12-18 86.6 83.15 84.19 84.68 6035900.0 84.68
2020-12-17 82.84 78.6 79.41 82.19 3776100.0 82.19
2020-12-16 81.81 77.97 77.97 78.83 3695300.0 78.83
2020-12-15 80.8 76.0 80.65 76.66 3899900.0 76.66
2020-12-14 80.87 77.04 78.41 78.2 5022600.0 78.2
2020-12-11 81.98 75.19 76.49 75.91 9424500.0 75.91
2020-12-10 75.97 71.92 72.67 75.71 4289000.0 75.71
2020-12-09 77.93 71.89 77.28 73.06 6385900.0 73.06
2020-12-08 75.94 72.72 72.8 75.3 4010400.0 75.3
2020-12-07 74.0 67.68 68.56 72.55 8277200.0 72.55
2020-12-04 68.37 62.65 62.66 67.79 5659300.0 67.79
2020-12-03 64.6 61.85 61.99 62.33 2886100.0 62.33
2020-12-02 62.19 58.56 59.07 61.79 2865600.0 61.79
2020-12-01 63.67 60.34 63.5 60.82 3589700.0 60.82
2020-11-30 65.04 61.76 63.45 62.86 4807600.0 62.86
2020-11-27 65.49 62.3 63.01 64.86 2870400.0 64.86
2020-11-25 62.47 60.4 60.72 62.01 3245100.0 62.01
2020-11-24 64.46 61.74 64.0 62.84 4211900.0 62.84
2020-11-23 63.33 60.32 61.17 63.32 6675200.0 63.32
2020-11-20 61.75 57.78 59.35 60.0 9657200.0 60.0
2020-11-19 59.38 49.4 49.94 58.46 24293000.0 58.46
2020-11-18 49.85 47.15 49.65 47.85 7235200.0 47.85
2020-11-17 51.1 49.06 50.0 50.05 3893700.0 50.05
2020-11-16 51.0 49.17 49.39 50.05 6925800.0 50.05
2020-11-13 49.06 46.22 46.35 48.9 6010400.0 48.9
2020-11-12 46.55 43.88 45.54 45.9 5024900.0 45.9
2020-11-11 45.66 43.64 44.42 44.2 5303500.0 44.2
2020-11-10 45.81 42.7 45.48 43.7 8128400.0 43.7
2020-11-09 49.79 46.01 49.78 46.04 5775800.0 46.04
2020-11-06 48.94 45.1 46.05 48.87 7054700.0 48.87
2020-11-05 49.18 44.6 49.0 46.06 8589400.0 46.06
2020-11-04 48.28 45.58 45.58 48.16 6741200.0 48.16
2020-11-03 45.13 42.92 43.97 44.62 1980100.0 44.62
2020-11-02 45.31 43.21 45.15 44.46 2468300.0 44.46
2020-10-30 46.69 44.32 45.4 44.67 2884100.0 44.67
2020-10-29 47.37 44.85 45.03 46.41 3515900.0 46.41
2020-10-28 45.4 43.61 45.2 44.37 4176600.0 44.37
2020-10-27 45.98 44.67 45.0 45.82 2791900.0 45.82
2020-10-26 45.0 43.73 43.78 45.0 2775300.0 45.0
2020-10-23 45.47 43.93 45.4 44.44 4761900.0 44.44
2020-10-22 46.07 44.11 45.98 45.3 3560300.0 45.3
2020-10-21 45.93 44.65 45.38 45.16 3502800.0 45.16
2020-10-20 45.49 44.07 44.25 45.24 3073100.0 45.24
2020-10-19 45.14 43.79 44.0 44.0 4005100.0 44.0
2020-10-16 44.78 43.25 44.78 43.82 3446700.0 43.82
2020-10-15 44.19 43.06 44.17 43.76 3621200.0 43.76
2020-10-14 46.8 43.6 46.71 43.69 8151700.0 43.69
2020-10-13 48.93 46.81 48.57 47.66 2064300.0 47.66
2020-10-12 49.57 47.47 49.43 47.88 3170400.0 47.88
2020-10-09 48.56 46.84 47.26 48.42 2132100.0 48.42
2020-10-08 48.41 46.0 48.41 46.6 2574000.0 46.6
2020-10-07 48.7 47.47 48.13 47.67 3126300.0 47.67
2020-10-06 48.45 45.79 46.25 48.17 8172000.0 48.17
2020-10-05 45.55 42.4 42.5 45.1 7036100.0 45.1
2020-10-02 42.25 41.1 41.2 41.8 1936100.0 41.8
2020-10-01 43.02 41.63 42.35 42.51 3063400.0 42.51
2020-09-30 42.37 40.61 40.78 41.6 2875000.0 41.6
2020-09-29 41.96 40.41 41.82 40.66 2846400.0 40.66
2020-09-28 43.01 40.89 42.62 41.81 2823900.0 41.81
2020-09-25 42.45 41.22 41.66 42.2 2577500.0 42.2
2020-09-24 42.26 40.4 41.43 41.89 3312600.0 41.89
2020-09-23 43.15 41.22 43.02 41.85 2661000.0 41.85
2020-09-22 43.55 42.4 43.34 43.31 2941000.0 43.31
2020-09-21 43.13 41.4 41.67 43.09 3246900.0 43.09
2020-09-18 44.55 41.64 44.47 43.08 5182500.0 43.08
2020-09-17 44.23 42.54 42.77 44.22 3493400.0 44.22
2020-09-16 45.65 43.74 45.52 44.15 3187400.0 44.15
2020-09-15 46.39 44.9 45.0 45.39 5054500.0 45.39
2020-09-14 44.64 43.21 43.65 43.95 3478300.0 43.95
2020-09-11 44.44 42.38 43.77 43.02 2846700.0 43.02
2020-09-10 45.74 42.71 44.92 42.97 4391000.0 42.97
2020-09-09 45.55 44.11 45.2 45.1 2912000.0 45.1
2020-09-08 45.59 42.92 44.5 44.39 6337100.0 44.39
2020-09-04 48.0 43.94 46.97 47.02 6282200.0 47.02
2020-09-03 49.25 46.51 49.0 47.27 5698000.0 47.27
2020-09-02 54.0 49.6 53.0 50.88 5507200.0 50.88
2020-09-01 52.65 47.76 48.38 52.25 10174700.0 52.25
2020-08-31 49.89 46.72 47.11 47.25 7712100.0 47.25
2020-08-28 48.86 45.51 45.71 47.39 7699300.0 47.39
2020-08-27 46.38 43.8 45.78 45.14 12618400.0 45.14
2020-08-26 49.98 47.24 47.29 48.72 7254100.0 48.72
2020-08-25 47.3 45.05 45.91 47.0 5175600.0 47.0
2020-08-24 48.34 45.63 46.32 46.12 5653000.0 46.12
2020-08-21 45.62 44.55 44.57 44.99 2832100.0 44.99
2020-08-20 45.67 44.69 45.0 45.07 2200000.0 45.07
2020-08-19 45.8 44.38 44.98 45.27 3066000.0 45.27
2020-08-18 45.44 43.81 43.81 45.31 4733500.0 45.31
2020-08-17 43.6 41.96 42.11 43.49 2862300.0 43.49
2020-08-14 42.42 40.9 41.94 41.58 2892700.0 41.58
2020-08-13 42.19 41.12 41.6 41.75 3805700.0 41.75
2020-08-12 41.42 40.28 40.73 40.94 2644200.0 40.94
2020-08-11 41.43 40.12 41.29 40.34 3668100.0 40.34
2020-08-10 42.06 40.24 42.0 41.0 5301600.0 41.0
2020-08-07 43.2 40.77 42.71 41.61 7229900.0 41.61
2020-08-06 46.45 43.44 46.21 44.44 4354700.0 44.44
2020-08-05 46.23 44.94 45.95 45.52 3714900.0 45.52
2020-08-04 46.59 44.56 46.0 45.19 4517200.0 45.19
2020-08-03 47.62 44.41 44.78 46.03 8228900.0 46.03
2020-07-31 43.65 41.45 41.8 43.58 5784800.0 43.58
2020-07-30 42.12 40.77 41.38 41.3 1982600.0 41.3
2020-07-29 42.31 41.1 41.35 41.77 3115200.0 41.77
2020-07-28 42.63 40.76 41.54 40.86 2815600.0 40.86
2020-07-27 41.41 39.66 40.08 41.32 3403800.0 41.32
2020-07-24 40.32 38.54 39.01 40.1 5854700.0 40.1
2020-07-23 43.49 40.62 43.22 41.0 6635300.0 41.0
2020-07-22 45.0 41.78 43.26 42.31 4857800.0 42.31
2020-07-21 45.36 43.5 44.0 44.16 7574700.0 44.16
2020-07-20 42.58 40.81 42.15 42.38 5145900.0 42.38
2020-07-17 42.58 41.53 42.25 41.9 3440300.0 41.9
2020-07-16 42.78 40.38 40.82 42.54 9050300.0 42.54
2020-07-15 44.67 42.66 44.65 43.22 4293600.0 43.22
2020-07-14 44.13 41.3 43.95 43.98 9998200.0 43.98
2020-07-13 49.37 45.0 48.19 45.31 6852100.0 45.31
2020-07-10 48.21 46.13 47.79 47.55 4514700.0 47.55
2020-07-09 49.5 46.71 49.29 48.23 7391500.0 48.23
2020-07-08 48.35 45.1 47.75 46.67 7152600.0 46.67
2020-07-07 46.56 43.5 45.09 46.23 9304900.0 46.23
2020-07-06 51.25 43.4 51.17 44.14 22247800.0 44.14
2020-07-02 49.19 47.81 48.42 48.18 4361900.0 48.18
2020-07-01 47.44 46.03 46.77 47.15 3578400.0 47.15
2020-06-30 47.92 45.3 45.3 46.32 5950800.0 46.32
2020-06-29 46.17 43.59 44.03 45.5 5393800.0 45.5
2020-06-26 45.44 43.64 44.86 44.52 3748200.0 44.52
2020-06-25 44.61 43.45 43.45 44.57 2616300.0 44.57
2020-06-24 44.96 42.55 44.77 44.03 5074500.0 44.03
2020-06-23 45.34 43.27 43.74 44.64 5023900.0 44.64
2020-06-22 45.03 41.54 45.0 42.89 8230800.0 42.89
2020-06-19 45.95 43.65 44.19 44.72 15148400.0 44.72
2020-06-18 42.8 40.7 41.28 42.61 7089000.0 42.61
2020-06-17 42.0 39.08 39.6 41.11 6368000.0 41.11
2020-06-16 40.0 38.33 39.75 39.34 6391300.0 39.34
2020-06-15 38.53 35.02 35.06 38.21 7566700.0 38.21
2020-06-12 36.01 34.29 34.98 35.87 5582200.0 35.87
2020-06-11 35.13 33.58 34.11 33.9 4038800.0 33.9
2020-06-10 35.79 33.94 34.12 35.48 4690900.0 35.48
2020-06-09 35.09 33.79 34.71 33.87 3618300.0 33.87
2020-06-08 35.7 33.84 34.68 34.96 5138300.0 34.96
2020-06-05 34.54 33.11 33.9 34.5 5915000.0 34.5
2020-06-04 34.5 33.28 34.2 33.56 4179300.0 33.56
2020-06-03 34.54 33.31 34.54 34.15 4703300.0 34.15
2020-06-02 34.2 32.41 33.39 34.19 5899000.0 34.19
2020-06-01 33.33 32.32 32.44 33.06 4416500.0 33.06
2020-05-29 32.77 30.44 30.86 32.43 19156400.0 32.43
2020-05-28 33.02 30.54 31.34 30.74 8328100.0 30.74
2020-05-27 34.19 30.88 34.08 32.3 6215900.0 32.3
2020-05-26 34.7 33.06 33.91 33.13 3563200.0 33.13
2020-05-22 33.39 31.55 32.4 33.04 5388200.0 33.04
2020-05-21 34.02 31.5 31.93 33.93 7564300.0 33.93
2020-05-20 36.47 32.15 35.9 32.7 11201800.0 32.7
2020-05-19 36.26 31.36 33.05 35.22 15117100.0 35.22
2020-05-18 34.1 31.86 32.0 33.66 9342700.0 33.66
2020-05-15 31.62 30.1 30.24 30.88 5019200.0 30.88
2020-05-14 31.12 28.65 30.22 31.03 5343700.0 31.03
2020-05-13 31.17 29.82 29.94 30.68 6841500.0 30.68
2020-05-12 30.13 28.63 28.88 29.24 3650300.0 29.24
2020-05-11 29.19 28.08 28.76 28.68 3598300.0 28.68
2020-05-08 29.84 28.62 28.82 29.0 3284500.0 29.0
2020-05-07 28.76 27.89 28.5 28.65 3880800.0 28.65
2020-05-06 28.57 27.91 28.03 27.98 2815400.0 27.98
2020-05-05 28.01 27.26 27.28 27.51 3633700.0 27.51
2020-05-04 27.1 26.05 26.36 26.53 5052200.0 26.53
2020-05-01 26.85 25.0 26.58 25.14 7351500.0 25.14
2020-04-30 28.31 27.09 27.54 27.39 3365700.0 27.39
2020-04-29 27.96 27.21 27.55 27.76 2745700.0 27.76
2020-04-28 28.1 26.61 28.08 26.96 4211400.0 26.96
2020-04-27 28.34 27.59 28.33 27.71 5371900.0 27.71
2020-04-24 27.99 27.32 27.99 27.74 6471700.0 27.74
2020-04-23 30.01 27.5 29.96 28.01 9417400.0 28.01
2020-04-22 30.5 29.2 29.23 30.2 3683300.0 30.2
2020-04-21 29.94 27.92 29.22 28.57 4705500.0 28.57
2020-04-20 30.3 28.44 28.69 29.68 4052100.0 29.68
2020-04-17 29.7 28.37 29.3 29.0 4889200.0 29.0
2020-04-16 29.42 28.05 28.38 28.78 4294300.0 28.78
2020-04-15 28.45 26.82 27.0 28.1 3114800.0 28.1
2020-04-14 27.87 26.79 27.0 27.48 6749700.0 27.48
2020-04-13 27.12 25.81 27.03 26.21 5070400.0 26.21
2020-04-09 29.74 26.3 27.85 26.83 10328500.0 26.83
2020-04-08 26.5 24.4 25.84 26.2 5526400.0 26.2
2020-04-07 26.9 25.54 26.11 26.49 5859400.0 26.49
2020-04-06 25.58 24.72 24.91 25.56 3811900.0 25.56
2020-04-03 24.7 23.61 24.31 24.11 3329300.0 24.11
2020-04-02 24.58 23.24 23.98 24.42 4885000.0 24.42
2020-04-01 24.85 23.11 23.11 24.06 3789900.0 24.06
2020-03-31 24.75 22.51 22.91 23.42 5230200.0 23.42
2020-03-30 23.25 22.15 22.4 22.96 3996300.0 22.96
2020-03-27 22.8 22.05 22.17 22.11 3315400.0 22.11
2020-03-26 23.84 22.66 23.07 23.04 3560800.0 23.04
2020-03-25 23.98 22.5 22.62 22.87 6298100.0 22.87
2020-03-24 22.82 21.13 21.35 22.2 7557700.0 22.2
2020-03-23 20.56 19.45 20.0 20.26 5392500.0 20.26
2020-03-20 21.93 20.0 21.8 20.19 5957000.0 20.19
2020-03-19 21.95 20.0 21.3 20.84 7021900.0 20.84
2020-03-18 23.9 19.25 22.04 21.01 13855400.0 21.01
2020-03-17 24.76 21.3 23.05 24.35 7198800.0 24.35
2020-03-16 23.16 20.0 21.11 22.16 4817700.0 22.16
2020-03-13 25.4 22.23 25.0 23.37 6556800.0 23.37
2020-03-12 24.25 22.84 23.98 23.8 8105200.0 23.8
2020-03-11 26.71 25.16 25.45 25.67 4800500.0 25.67
2020-03-10 26.6 25.11 26.21 26.0 4025300.0 26.0
2020-03-09 25.98 23.7 24.76 25.12 6248200.0 25.12
2020-03-06 27.87 25.93 27.25 26.68 6600700.0 26.68
2020-03-05 28.27 27.07 27.11 28.11 5839200.0 28.11
2020-03-04 27.57 26.72 26.77 27.55 4342800.0 27.55
2020-03-03 27.57 25.85 27.42 26.24 5497100.0 26.24
2020-03-02 27.25 25.86 26.48 27.23 6444500.0 27.23
2020-02-28 26.15 24.56 25.5 25.68 8621100.0 25.68
2020-02-27 27.29 25.75 27.0 26.63 5991100.0 26.63
2020-02-26 29.28 27.07 27.6 27.57 11267300.0 27.57
2020-02-25 27.98 26.58 27.6 26.72 8947200.0 26.72
2020-02-24 27.14 25.28 25.7 26.92 6715300.0 26.92
2020-02-21 27.99 26.72 27.99 26.88 5892300.0 26.88
2020-02-20 28.41 27.0 27.98 27.94 4955200.0 27.94
2020-02-19 27.95 27.37 27.37 27.72 3682500.0 27.72
2020-02-18 29.0 26.65 29.0 27.13 11429100.0 27.13