Beam Global (BEEM)

BEEM
🏛️ アメリカ →
2.56
最終更新: 2025-09-29
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
2023-12-29 7.62 7.68 7.08 7.09 0.4M
2023-12-28 7.43 7.99 7.14 7.63 1.0M
2023-12-27 7.68 7.75 7.17 7.53 0.4M
2023-12-26 7.19 7.76 7.06 7.55 0.4M
2023-12-22 6.80 7.27 6.69 7.05 0.3M
2023-12-21 6.37 7.04 6.37 6.71 0.4M
2023-12-20 6.33 7.06 6.27 6.28 0.3M
2023-12-19 6.23 6.54 6.23 6.39 0.1M
2023-12-18 6.43 6.59 6.10 6.23 0.1M
2023-12-15 6.60 6.84 6.33 6.51 0.1M
2023-12-14 6.14 6.96 6.13 6.61 0.4M
2023-12-13 5.48 6.00 5.44 5.99 0.2M
2023-12-12 5.50 5.60 5.23 5.53 0.1M
2023-12-11 5.46 5.70 5.35 5.52 0.2M
2023-12-08 5.00 5.37 5.00 5.33 0.1M
2023-12-07 5.23 5.35 5.01 5.03 0.2M
2023-12-06 5.39 5.48 5.14 5.21 0.1M
2023-12-05 5.49 5.57 5.23 5.33 0.2M
2023-12-04 5.90 5.99 5.46 5.50 0.2M
2023-12-01 5.76 6.00 5.67 5.74 0.2M
2023-11-30 6.13 6.13 5.71 5.72 0.1M
2023-11-29 6.28 6.57 6.01 6.02 0.2M
2023-11-28 5.83 6.39 5.80 6.14 0.3M
2023-11-27 5.72 5.87 5.65 5.82 0.2M
2023-11-24 5.64 5.92 5.60 5.85 0.1M
2023-11-22 5.70 5.74 5.52 5.58 0.1M
2023-11-21 5.60 5.68 5.51 5.59 0.2M
2023-11-20 6.07 6.21 5.56 5.58 0.2M
2023-11-17 6.30 6.30 5.91 5.99 0.1M
2023-11-16 6.60 6.60 6.17 6.18 0.1M
2023-11-15 7.35 7.42 6.57 6.61 0.3M
2023-11-14 6.39 7.38 6.11 7.30 0.4M
2023-11-13 5.99 6.15 5.91 6.06 0.1M
2023-11-10 5.97 6.07 5.85 6.02 0.1M
2023-11-09 6.11 6.15 5.94 5.95 0.1M
2023-11-08 6.12 6.12 5.88 6.04 0.1M
2023-11-07 5.90 6.18 5.87 6.10 0.1M
2023-11-06 6.12 6.15 5.92 5.95 0.1M
2023-11-03 5.76 6.21 5.76 6.11 0.2M
2023-11-02 5.47 5.73 5.46 5.59 0.1M
2023-11-01 5.50 5.51 5.22 5.35 0.1M
2023-10-31 5.41 5.59 5.31 5.48 0.1M
2023-10-30 5.45 5.74 5.25 5.44 0.2M
2023-10-27 5.70 5.72 5.49 5.51 0.1M
2023-10-26 5.61 5.89 5.60 5.70 0.1M
2023-10-25 5.77 5.77 5.47 5.65 0.2M
2023-10-24 6.13 6.20 5.71 5.77 0.2M
2023-10-23 6.20 6.27 5.95 5.98 0.2M
2023-10-20 6.66 6.70 6.21 6.29 0.2M
2023-10-19 6.72 6.89 6.64 6.75 0.1M
2023-10-18 7.10 7.10 6.73 6.75 0.1M
2023-10-17 7.12 7.30 7.05 7.14 0.1M
2023-10-16 7.22 7.37 7.07 7.18 0.1M
2023-10-13 7.00 7.23 6.90 7.11 0.1M
2023-10-12 7.15 7.16 6.78 6.98 0.1M
2023-10-11 7.72 7.96 6.97 7.06 0.3M
2023-10-10 6.93 7.77 6.93 7.70 0.1M
2023-10-09 6.91 7.10 6.80 6.92 0.1M
2023-10-06 6.82 7.25 6.79 7.17 0.1M
2023-10-05 6.95 7.04 6.78 6.85 0.1M
2023-10-04 7.11 7.13 6.96 7.02 0.1M
2023-10-03 7.02 7.19 6.95 7.13 0.1M
2023-10-02 7.38 7.48 7.00 7.07 0.1M
2023-09-29 7.57 7.76 7.32 7.38 0.1M
2023-09-28 7.50 7.62 7.17 7.49 0.2M
2023-09-27 7.44 7.73 7.42 7.48 0.0M
2023-09-26 7.65 7.73 7.28 7.36 0.1M
2023-09-25 7.04 7.76 7.02 7.67 0.1M
2023-09-22 7.10 7.23 7.04 7.06 0.1M
2023-09-21 7.51 7.67 7.05 7.10 0.3M
2023-09-20 7.89 8.01 7.71 7.71 0.1M
2023-09-19 7.85 7.98 7.71 7.82 0.2M
2023-09-18 8.01 8.19 7.83 7.83 0.1M
2023-09-15 8.37 8.42 7.96 7.96 0.4M
2023-09-14 8.30 8.67 8.21 8.46 0.1M
2023-09-13 8.55 8.73 8.28 8.29 0.1M
2023-09-12 7.88 8.64 7.84 8.50 0.2M
2023-09-11 8.04 8.10 7.78 7.80 0.1M
2023-09-08 8.00 8.08 7.91 8.00 0.1M
2023-09-07 8.11 8.11 7.69 8.07 0.1M
2023-09-06 8.78 8.78 8.16 8.20 0.1M
2023-09-05 8.65 8.89 8.62 8.80 0.1M
2023-09-01 8.71 8.94 8.65 8.70 0.1M
2023-08-31 8.68 8.81 8.58 8.70 0.1M
2023-08-30 8.59 8.68 8.45 8.68 0.1M
2023-08-29 8.30 8.75 8.20 8.63 0.2M
2023-08-28 8.43 8.60 8.22 8.30 0.2M
2023-08-25 7.92 8.41 7.89 8.33 0.2M
2023-08-24 8.53 8.53 7.72 7.73 0.3M
2023-08-23 8.49 8.74 8.44 8.59 0.1M
2023-08-22 8.60 8.72 8.30 8.50 0.1M
2023-08-21 8.25 8.62 8.14 8.49 0.2M
2023-08-18 8.13 8.45 8.08 8.23 0.2M
2023-08-17 8.66 8.74 7.98 8.24 0.4M
2023-08-16 9.11 9.19 8.58 8.61 0.4M
2023-08-15 10.20 10.25 9.03 9.05 0.3M
2023-08-14 9.38 9.89 9.18 9.61 0.4M
2023-08-11 9.55 9.70 9.21 9.38 0.3M
2023-08-10 9.89 10.25 9.64 9.74 0.2M
2023-08-09 9.97 10.01 9.56 9.90 0.1M
2023-08-08 9.91 9.96 9.45 9.96 0.2M
2023-08-07 10.43 10.43 9.72 9.96 0.1M
2023-08-04 10.56 10.73 10.33 10.40 0.1M
2023-08-03 10.55 11.25 10.55 10.56 0.2M
2023-08-02 11.15 11.20 10.25 10.72 0.3M
2023-08-01 11.50 11.50 11.05 11.42 0.1M
2023-07-31 10.73 11.51 10.73 11.48 0.2M
2023-07-28 10.49 10.74 10.35 10.70 0.1M
2023-07-27 11.26 11.47 10.37 10.42 0.1M
2023-07-26 10.88 11.17 10.83 11.03 0.1M
2023-07-25 11.40 11.55 10.82 10.89 0.2M
2023-07-24 11.49 11.74 11.27 11.45 0.1M
2023-07-21 11.83 11.98 11.34 11.49 0.2M
2023-07-20 12.42 12.53 11.75 11.77 0.2M
2023-07-19 12.11 12.57 11.97 12.40 0.1M
2023-07-18 12.24 12.50 11.92 12.10 0.3M
2023-07-17 11.28 12.38 11.05 12.25 0.4M
2023-07-14 11.80 12.16 11.10 11.24 0.3M
2023-07-13 10.65 11.66 10.50 11.51 0.8M
2023-07-12 10.23 10.63 10.00 10.48 0.3M
2023-07-11 10.15 10.20 9.95 10.13 0.1M
2023-07-10 10.00 10.25 9.80 10.15 0.1M
2023-07-07 9.79 10.23 9.79 10.04 0.1M
2023-07-06 10.13 10.21 9.60 9.86 0.2M
2023-07-05 10.35 10.42 10.07 10.26 0.1M
2023-07-03 10.40 10.63 10.22 10.43 0.1M
2023-06-30 10.71 10.84 10.34 10.35 0.1M
2023-06-29 10.45 10.91 10.38 10.64 0.3M
2023-06-28 10.50 10.60 10.25 10.50 0.1M
2023-06-27 10.09 10.57 9.94 10.41 0.2M
2023-06-26 10.44 10.73 10.05 10.14 0.1M
2023-06-23 10.20 10.54 10.13 10.53 0.2M
2023-06-22 10.26 10.59 10.13 10.22 0.2M
2023-06-21 10.36 10.48 9.99 10.38 0.3M
2023-06-20 9.96 11.15 9.93 10.60 1.0M
2023-06-16 10.50 10.58 9.59 9.94 0.7M
2023-06-15 10.94 11.18 10.41 10.48 0.3M
2023-06-14 11.45 11.58 10.66 10.80 0.2M
2023-06-13 10.70 11.63 10.70 11.40 0.2M
2023-06-12 10.85 10.85 10.42 10.70 0.1M
2023-06-09 11.53 11.57 10.78 10.90 0.1M
2023-06-08 11.64 11.84 11.35 11.46 0.1M
2023-06-07 12.12 12.27 11.47 11.62 0.2M
2023-06-06 11.23 12.00 11.23 11.98 0.1M
2023-06-05 11.58 11.90 11.23 11.30 0.1M
2023-06-02 12.03 12.12 11.53 11.92 0.1M
2023-06-01 11.90 12.10 11.62 11.87 0.1M
2023-05-31 11.63 11.89 11.15 11.88 0.1M
2023-05-30 12.21 12.37 11.39 11.70 0.1M
2023-05-26 11.77 12.28 11.76 12.04 0.1M
2023-05-25 12.43 12.69 11.64 11.80 0.2M
2023-05-24 12.58 12.83 12.13 12.43 0.2M
2023-05-23 13.20 13.66 12.55 12.64 0.2M
2023-05-22 11.70 13.23 11.69 13.21 0.4M
2023-05-19 11.88 12.06 11.42 11.56 0.1M
2023-05-18 11.91 12.25 11.39 11.86 0.3M
2023-05-17 10.56 12.22 10.56 12.05 0.5M
2023-05-16 12.22 12.25 10.46 10.55 1.1M
2023-05-15 10.00 10.18 9.62 10.03 0.2M
2023-05-12 9.76 10.04 9.57 9.87 0.1M
2023-05-11 9.83 9.93 9.41 9.77 0.1M
2023-05-10 10.05 10.36 9.79 9.79 0.1M
2023-05-09 9.74 9.97 9.50 9.92 0.1M
2023-05-08 9.81 10.19 9.40 9.85 0.1M
2023-05-05 9.35 9.80 9.19 9.70 0.1M
2023-05-04 8.99 9.17 8.80 9.17 0.1M
2023-05-03 8.65 9.30 8.60 9.03 0.2M
2023-05-02 8.73 8.95 8.51 8.62 0.1M
2023-05-01 9.00 9.09 8.76 8.79 0.1M
2023-04-28 9.15 9.27 8.83 8.92 0.2M
2023-04-27 9.35 9.56 9.21 9.26 0.1M
2023-04-26 9.82 9.94 9.21 9.26 0.1M
2023-04-25 10.01 10.15 9.71 9.73 0.1M
2023-04-24 10.06 10.34 9.72 10.04 0.1M
2023-04-21 10.03 10.35 9.80 10.11 0.2M
2023-04-20 10.68 10.85 10.02 10.05 0.2M
2023-04-19 10.84 11.02 10.45 10.92 0.2M
2023-04-18 11.29 11.49 10.88 10.94 0.2M
2023-04-17 11.44 11.80 11.05 11.18 0.2M
2023-04-14 11.94 12.19 11.39 11.43 0.1M
2023-04-13 11.92 12.32 11.75 12.08 0.2M
2023-04-12 12.28 12.87 11.83 11.88 0.1M
2023-04-11 12.68 12.74 12.10 12.19 0.1M
2023-04-10 12.15 12.87 12.12 12.31 0.2M
2023-04-06 12.72 12.76 12.08 12.17 0.2M
2023-04-05 14.04 14.09 12.78 12.78 0.2M
2023-04-04 14.92 15.02 13.96 14.06 0.1M
2023-04-03 15.87 16.17 14.67 14.83 0.1M
2023-03-31 14.56 16.19 14.50 15.91 0.2M
2023-03-30 17.02 17.14 14.33 14.47 0.3M
2023-03-29 16.22 16.96 15.76 16.71 0.3M
2023-03-28 15.93 16.25 15.78 16.02 0.1M
2023-03-27 15.85 16.41 15.53 16.07 0.1M
2023-03-24 16.13 16.35 15.66 16.03 0.1M
2023-03-23 15.50 17.19 15.39 16.09 0.3M
2023-03-22 14.75 15.18 14.50 14.50 0.1M
2023-03-21 14.53 15.15 14.46 14.72 0.1M
2023-03-20 14.84 14.89 14.26 14.26 0.1M
2023-03-17 14.57 14.98 14.34 14.92 0.2M
2023-03-16 13.31 14.70 13.15 14.49 0.1M
2023-03-15 14.21 14.64 13.32 13.47 0.2M
2023-03-14 14.39 14.90 14.08 14.53 0.1M
2023-03-13 14.13 14.55 13.77 14.30 0.1M
2023-03-10 15.45 15.48 14.25 14.37 0.3M
2023-03-09 16.18 16.39 15.24 15.51 0.2M
2023-03-08 16.29 16.33 15.73 16.18 0.1M
2023-03-07 16.24 16.68 16.06 16.30 0.1M
2023-03-06 16.73 16.84 16.20 16.23 0.0M
2023-03-03 16.38 16.91 16.36 16.69 0.1M
2023-03-02 16.23 16.52 15.91 16.38 0.1M
2023-03-01 16.97 17.06 16.33 16.40 0.1M
2023-02-28 16.84 17.15 16.39 16.88 0.1M
2023-02-27 16.66 16.86 16.32 16.43 0.1M
2023-02-24 16.63 16.80 16.36 16.54 0.1M
2023-02-23 16.64 17.11 16.52 17.00 0.1M
2023-02-22 16.50 16.64 15.89 16.50 0.2M
2023-02-21 16.05 17.29 16.05 16.45 0.2M
2023-02-17 16.13 16.24 15.60 15.86 0.2M
2023-02-16 16.89 17.15 16.30 16.30 0.1M
2023-02-15 16.54 17.32 16.48 17.00 0.1M
2023-02-14 17.01 17.27 16.51 16.76 0.1M
2023-02-13 17.21 17.21 16.54 16.63 0.1M
2023-02-10 16.62 17.00 16.25 16.74 0.1M
2023-02-09 17.01 17.28 16.64 16.87 0.1M
2023-02-08 17.11 17.62 16.70 16.85 0.1M
2023-02-07 17.29 17.50 16.63 17.04 0.1M
2023-02-06 17.22 17.75 17.01 17.39 0.1M
2023-02-03 17.25 17.89 17.00 17.32 0.1M
2023-02-02 18.06 18.47 16.91 17.63 0.2M
2023-02-01 17.34 18.09 17.04 17.77 0.1M
2023-01-31 17.69 17.82 17.28 17.41 0.1M
2023-01-30 17.87 18.65 17.13 17.50 0.1M
2023-01-27 17.59 18.89 17.50 18.24 0.1M
2023-01-26 18.20 18.28 17.63 17.81 0.1M
2023-01-25 17.65 18.15 17.29 18.00 0.1M
2023-01-24 18.28 18.41 17.68 17.71 0.1M
2023-01-23 18.00 18.75 17.65 18.17 0.1M
2023-01-20 17.73 18.22 17.71 17.88 0.1M
2023-01-19 17.40 17.66 17.09 17.52 0.1M
2023-01-18 18.49 18.89 17.82 17.86 0.1M
2023-01-17 17.40 18.65 17.13 18.30 0.2M
2023-01-13 17.19 17.68 17.00 17.55 0.1M
2023-01-12 17.40 17.80 17.22 17.70 0.1M
2023-01-11 17.91 18.30 17.11 17.47 0.2M
2023-01-10 16.36 17.75 16.19 17.64 0.1M
2023-01-09 16.60 17.16 16.13 16.24 0.1M
2023-01-06 16.99 17.49 16.40 16.53 0.1M
2023-01-05 16.71 17.06 16.24 16.94 0.1M
2023-01-04 16.35 17.25 15.93 17.12 0.1M
2023-01-03 17.96 17.98 15.79 16.47 0.2M