Beta Bionics Inc (BBNX)

BBNX
🏛️ アメリカ →
21.95
最終更新: 2025-10-06
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
09:31 20.82 20.82 20.61 20.82 1.1K
09:32 20.82 20.82 20.82 20.82 0.3K
09:33 20.82 20.82 20.82 20.82 0.0K
09:34 20.82 20.82 20.82 20.82 0.0K
09:35 20.82 20.82 20.82 20.82 0.0K
09:36 20.60 20.60 20.60 20.60 0.5K
09:37 20.60 20.60 20.60 20.60 0.0K
09:38 20.60 20.60 20.60 20.60 0.0K
09:39 21.00 21.00 21.00 21.00 0.1K
09:40 21.00 21.00 20.60 20.60 0.4K
09:41 20.62 20.62 20.62 20.62 0.3K
09:42 20.62 20.62 20.62 20.62 0.0K
09:43 20.62 20.62 20.62 20.62 0.0K
09:44 20.62 20.62 20.60 20.60 0.4K
09:45 20.60 20.60 20.60 20.60 0.0K
09:46 20.60 20.60 20.60 20.60 0.0K
09:47 20.60 20.60 20.60 20.60 0.0K
09:48 20.61 20.61 20.61 20.61 0.4K
09:49 20.61 20.61 20.61 20.61 0.0K
09:50 20.61 20.61 20.61 20.61 0.0K
09:51 21.00 21.00 21.00 21.00 0.1K
09:52 21.00 21.00 21.00 21.00 0.1K
09:53 21.00 21.00 20.60 20.60 0.4K
09:54 20.60 20.60 20.60 20.60 0.0K
09:55 20.60 20.72 20.60 20.72 0.2K
09:56 20.72 20.72 20.72 20.72 0.1K
09:57 20.72 20.72 20.72 20.72 0.4K
09:58 20.72 20.72 20.72 20.72 0.0K
09:59 20.72 20.72 20.72 20.72 0.0K
10:00 20.72 20.72 20.72 20.72 0.0K
10:01 20.61 20.61 20.61 20.61 0.6K
10:02 20.61 20.61 20.46 20.46 1.2K
10:03 20.41 20.41 20.32 20.32 0.7K
10:04 20.32 20.32 20.32 20.32 0.0K
10:05 20.32 20.41 20.32 20.41 0.1K
10:06 20.41 20.41 20.41 20.41 0.1K
10:07 20.41 20.41 20.41 20.41 0.0K
10:08 20.41 20.41 20.41 20.41 0.0K
10:09 20.41 20.41 20.41 20.41 0.0K
10:10 20.41 20.41 20.41 20.41 0.1K
10:11 20.24 20.24 20.24 20.24 0.4K
10:12 20.24 20.24 20.24 20.24 0.0K
10:13 20.24 20.24 20.24 20.24 0.0K
10:14 20.24 20.24 20.24 20.24 0.1K
10:15 20.46 20.46 20.34 20.34 0.3K
10:16 20.34 20.34 20.34 20.34 0.0K
10:17 20.34 20.34 20.34 20.34 0.0K
10:18 20.24 20.24 20.24 20.24 0.4K
10:19 20.24 20.24 20.24 20.24 0.1K
10:20 20.24 20.24 20.24 20.24 0.0K
10:21 20.24 20.24 20.24 20.24 0.0K
10:22 20.24 20.24 20.23 20.23 0.2K
10:23 20.23 20.30 20.23 20.30 0.7K
10:24 20.30 20.30 20.26 20.26 0.8K
10:25 20.26 20.26 20.26 20.26 0.0K
10:26 20.26 20.35 20.26 20.35 0.1K
10:27 20.35 20.35 20.35 20.35 0.0K
10:28 20.35 20.35 20.24 20.24 0.1K
10:29 20.24 20.25 20.24 20.25 0.5K
10:30 20.25 20.25 20.25 20.25 0.0K
10:31 20.22 20.22 20.22 20.22 0.2K
10:32 20.22 20.22 20.22 20.22 0.0K
10:33 20.22 20.25 20.22 20.25 0.5K
10:34 20.25 20.25 20.25 20.25 0.0K
10:35 20.25 20.25 20.25 20.25 0.0K
10:36 20.25 20.25 20.25 20.25 0.0K
10:37 20.25 20.25 20.25 20.25 0.0K
10:38 20.25 20.25 20.25 20.25 1.0K
10:39 20.25 20.25 20.25 20.25 0.2K
10:40 20.25 20.25 20.25 20.25 0.0K
10:41 20.25 20.25 20.25 20.25 0.1K
10:42 20.25 20.25 20.25 20.25 0.0K
10:43 20.25 20.25 20.25 20.25 0.1K
10:44 20.25 20.25 20.24 20.24 0.6K
10:45 20.24 20.24 20.24 20.24 0.0K
10:46 20.24 20.24 20.24 20.24 0.0K
10:47 20.24 20.24 20.24 20.24 0.0K
10:48 20.24 20.24 20.13 20.13 0.1K
10:49 20.13 20.25 20.13 20.25 0.4K
10:50 20.25 20.25 20.25 20.25 0.0K
10:51 20.25 20.25 20.25 20.25 0.0K
10:52 20.25 20.25 20.25 20.25 0.0K
10:53 20.25 20.25 20.18 20.18 0.4K
10:54 20.14 20.14 20.11 20.13 1.0K
10:55 20.13 20.13 20.13 20.13 0.0K
10:56 20.13 20.13 20.10 20.10 0.1K
10:57 20.10 20.13 20.10 20.13 0.7K
10:58 20.13 20.13 20.07 20.13 0.8K
10:59 20.13 20.13 20.13 20.13 0.0K
11:00 20.13 20.13 20.13 20.13 0.1K
11:01 20.13 20.13 20.13 20.13 0.0K
11:02 20.13 20.13 20.04 20.04 1.7K
11:03 20.04 20.04 19.74 19.74 5.0K
11:04 19.74 19.74 19.72 19.72 0.3K
11:05 19.72 19.72 19.72 19.72 0.1K
11:06 19.72 19.72 19.72 19.72 0.0K
11:07 19.72 19.72 19.72 19.72 0.0K
11:08 19.72 19.72 19.71 19.71 0.3K
11:09 19.71 19.71 19.71 19.71 0.1K
11:10 19.71 19.71 19.71 19.71 0.0K
11:11 19.75 19.75 19.75 19.75 1.7K
11:12 19.75 19.75 19.75 19.75 0.0K
11:13 19.75 19.80 19.75 19.80 1.3K
11:14 19.80 19.80 19.57 19.57 0.6K
11:15 19.57 19.79 19.57 19.79 3.4K
11:16 19.69 19.69 19.69 19.69 1.1K
11:17 19.69 19.69 19.69 19.69 0.0K
11:18 19.69 19.69 19.69 19.69 0.1K
11:19 19.69 19.69 19.69 19.69 0.1K
11:20 19.69 19.69 19.69 19.69 0.1K
11:21 19.69 19.69 19.69 19.69 0.0K
11:22 19.69 19.89 19.69 19.89 0.7K
11:23 19.90 19.90 19.90 19.90 0.1K
11:24 19.90 19.90 19.90 19.90 0.1K
11:25 19.79 19.87 19.79 19.81 0.6K
11:26 19.81 19.89 19.81 19.83 0.8K
11:27 19.83 19.83 19.83 19.83 0.2K
11:28 19.86 19.86 19.86 19.86 0.1K
11:29 19.86 19.87 19.86 19.87 0.3K
11:30 19.87 19.87 19.87 19.87 0.2K
11:31 19.87 19.99 19.87 19.99 3.0K
11:32 19.99 19.99 19.95 19.95 0.2K
11:33 19.95 19.95 19.95 19.95 0.0K
11:34 19.95 19.95 19.95 19.95 0.0K
11:35 19.95 19.95 19.95 19.95 0.0K
11:36 19.95 19.95 19.95 19.95 0.0K
11:37 19.95 19.95 19.95 19.95 0.1K
11:38 19.95 20.01 19.95 19.96 0.7K
11:39 19.96 19.96 19.96 19.96 0.0K
11:40 19.96 19.96 19.96 19.96 0.2K
11:41 19.96 19.96 19.96 19.96 0.0K
11:42 19.96 19.96 19.96 19.96 0.8K
11:43 19.93 19.93 19.83 19.83 1.7K
11:44 19.83 19.83 19.83 19.83 0.0K
11:45 19.83 19.83 19.83 19.83 0.0K
11:46 19.83 19.83 19.83 19.83 0.0K
11:47 19.83 19.83 19.83 19.83 0.0K
11:48 19.80 19.85 19.80 19.85 0.8K
11:49 19.85 19.85 19.85 19.85 0.0K
11:50 19.73 19.82 19.73 19.82 0.3K
11:51 19.80 19.80 19.80 19.80 0.4K
11:52 19.80 19.80 19.80 19.80 0.0K
11:53 19.80 19.80 19.80 19.80 0.2K
11:54 19.80 19.80 19.80 19.80 0.0K
11:55 19.80 19.80 19.80 19.80 0.0K
11:56 19.80 19.80 19.80 19.80 0.3K
11:57 19.80 19.80 19.80 19.80 0.1K
11:58 19.80 19.80 19.80 19.80 0.2K
11:59 19.88 19.88 19.88 19.88 0.3K
12:00 19.89 19.95 19.88 19.95 1.5K
12:01 19.95 19.95 19.95 19.95 0.1K
12:02 19.95 19.95 19.95 19.95 0.0K
12:03 19.95 19.98 19.95 19.98 0.3K
12:04 19.98 19.98 19.98 19.98 0.1K
12:05 19.98 19.98 19.98 19.98 0.1K
12:06 19.98 19.98 19.97 19.97 0.2K
12:07 19.97 19.97 19.97 19.97 0.0K
12:08 19.97 20.00 19.97 20.00 4.4K
12:09 20.00 20.00 19.73 19.73 2.6K
12:10 19.73 19.82 19.73 19.82 0.8K
12:11 19.82 19.82 19.82 19.82 0.1K
12:12 19.83 19.83 19.83 19.83 0.2K
12:13 19.83 19.83 19.83 19.83 0.0K
12:14 19.83 19.83 19.83 19.83 0.2K
12:15 19.83 19.83 19.83 19.83 0.0K
12:16 19.83 19.83 19.83 19.83 0.0K
12:17 19.84 19.84 19.84 19.84 0.2K
12:18 19.84 19.84 19.84 19.84 0.0K
12:19 19.84 19.84 19.84 19.84 0.0K
12:20 19.84 19.86 19.84 19.86 0.4K
12:21 19.84 19.84 19.84 19.84 0.4K
12:22 19.84 19.84 19.84 19.84 0.3K
12:23 19.84 19.84 19.84 19.84 0.3K
12:24 19.84 19.84 19.84 19.84 0.1K
12:25 19.84 19.84 19.84 19.84 0.3K
12:26 19.84 19.84 19.84 19.84 0.1K
12:27 19.84 19.84 19.84 19.84 0.2K
12:28 19.84 19.84 19.84 19.84 0.1K
12:29 19.84 19.84 19.84 19.84 0.1K
12:30 19.88 19.88 19.88 19.88 0.3K
12:31 19.88 19.88 19.88 19.88 0.1K
12:32 19.88 19.88 19.88 19.88 1.5K
12:33 19.88 19.88 19.88 19.88 0.1K
12:34 19.88 19.88 19.88 19.88 0.0K
12:35 19.88 19.88 19.88 19.88 0.0K
12:36 19.88 19.88 19.88 19.88 0.0K
12:37 19.88 19.88 19.88 19.88 0.3K
12:38 19.72 19.72 19.72 19.72 0.7K
12:39 19.72 19.72 19.72 19.72 0.0K
12:40 19.82 19.82 19.82 19.82 0.1K
12:41 19.82 19.82 19.82 19.82 0.0K
12:42 19.82 19.83 19.82 19.83 0.1K
12:43 19.83 19.83 19.83 19.83 0.1K
12:44 19.83 19.83 19.80 19.82 0.6K
12:45 19.82 19.82 19.82 19.82 0.0K
12:46 19.82 19.82 19.70 19.70 2.0K
12:47 19.70 19.70 19.70 19.70 0.0K
12:48 19.70 19.70 19.70 19.70 0.2K
12:49 19.70 19.70 19.70 19.70 0.1K
12:50 19.70 19.70 19.70 19.70 0.1K
12:51 19.70 19.70 19.70 19.70 0.0K
12:52 19.70 19.70 19.70 19.70 0.0K
12:53 19.70 19.70 19.69 19.69 0.1K
12:54 19.69 19.69 19.69 19.69 0.1K
12:55 19.70 19.70 19.70 19.70 0.2K
12:56 19.70 19.84 19.62 19.84 0.2K
12:57 19.84 19.84 19.84 19.84 0.0K
12:58 19.84 19.84 19.84 19.84 0.1K
12:59 19.84 19.84 19.84 19.84 0.2K
13:00 19.81 19.81 19.81 19.81 0.9K
13:01 19.81 19.91 19.81 19.84 1.2K
13:02 19.84 19.84 19.83 19.83 0.8K
13:03 19.83 19.83 19.67 19.67 1.6K
13:04 19.67 19.67 19.67 19.67 0.3K
13:05 19.53 19.53 19.53 19.53 0.3K
13:06 19.53 19.53 19.53 19.53 0.2K
13:07 19.53 19.53 19.53 19.53 0.0K
13:08 19.53 19.53 19.53 19.53 0.1K
13:09 19.53 19.53 19.53 19.53 0.0K
13:10 19.53 19.53 19.53 19.53 0.0K
13:11 19.53 19.53 19.53 19.53 0.0K
13:12 19.70 19.70 19.70 19.70 0.2K
13:13 19.70 19.70 19.70 19.70 0.2K
13:14 19.70 19.70 19.70 19.70 0.2K
13:15 19.70 19.70 19.70 19.70 0.0K
13:16 19.70 19.73 19.70 19.73 1.3K
13:17 19.73 19.85 19.73 19.79 1.1K
13:18 19.79 19.79 19.79 19.79 0.3K
13:19 19.79 19.85 19.79 19.85 0.4K
13:20 19.86 19.90 19.86 19.90 0.4K
13:21 19.91 19.91 19.91 19.91 0.1K
13:22 19.91 19.91 19.91 19.91 0.1K
13:23 19.91 19.91 19.91 19.91 0.1K
13:24 19.91 19.91 19.89 19.89 0.2K
13:25 19.89 19.91 19.89 19.91 0.7K
13:26 19.91 19.91 19.91 19.91 0.3K
13:27 19.91 19.98 19.91 19.98 0.2K
13:28 19.98 19.98 19.98 19.98 0.0K
13:29 19.98 19.98 19.98 19.98 0.0K
13:30 19.98 19.98 19.98 19.98 0.6K
13:31 19.85 19.85 19.85 19.85 1.7K
13:32 19.85 19.85 19.85 19.85 0.3K
13:33 19.85 19.85 19.85 19.85 0.1K
13:34 19.85 19.85 19.85 19.85 0.1K
13:35 19.85 19.85 19.85 19.85 0.0K
13:36 19.85 19.85 19.83 19.83 0.9K
13:37 19.83 19.83 19.83 19.83 0.0K
13:38 19.77 19.77 19.77 19.77 0.3K
13:39 19.77 19.77 19.77 19.77 0.0K
13:40 19.77 19.77 19.77 19.77 0.0K
13:41 19.77 19.83 19.77 19.83 0.4K
13:42 19.83 19.83 19.83 19.83 0.0K
13:43 19.83 19.83 19.83 19.83 0.0K
13:44 19.87 19.87 19.87 19.87 0.4K
13:45 19.87 19.87 19.87 19.87 0.1K
13:46 19.87 19.89 19.87 19.89 0.3K
13:47 19.89 19.90 19.88 19.88 1.0K
13:48 19.88 19.88 19.88 19.88 0.1K
13:49 19.88 19.94 19.88 19.94 2.3K
13:50 19.94 19.94 19.92 19.92 1.3K
13:51 19.92 19.92 19.92 19.92 0.0K
13:52 19.92 19.92 19.92 19.92 0.1K
13:53 19.92 19.92 19.92 19.92 0.0K
13:54 19.92 19.92 19.92 19.92 0.2K
13:55 19.92 19.92 19.92 19.92 0.1K
13:56 19.92 20.04 19.92 20.04 2.6K
13:57 20.04 20.04 20.04 20.04 0.0K
13:58 20.07 20.10 20.07 20.10 1.2K
13:59 20.10 20.10 20.10 20.10 0.2K
14:00 20.10 20.10 20.10 20.10 0.0K
14:01 20.10 20.10 20.10 20.10 0.1K
14:02 20.10 20.10 20.10 20.10 0.0K
14:03 20.06 20.06 20.06 20.06 0.1K
14:04 20.06 20.06 20.02 20.02 1.8K
14:05 20.02 20.02 20.02 20.02 0.0K
14:06 20.02 20.02 20.02 20.02 0.2K
14:07 20.02 20.02 20.02 20.02 0.2K
14:08 20.02 20.02 19.81 19.81 1.5K
14:09 19.81 19.81 19.81 19.81 0.0K
14:10 19.87 19.87 19.87 19.87 0.5K
14:11 19.87 19.87 19.87 19.87 0.0K
14:12 19.87 19.87 19.87 19.87 0.1K
14:13 19.87 19.93 19.87 19.93 0.2K
14:14 19.93 19.94 19.93 19.94 0.1K
14:15 19.94 19.94 19.94 19.94 0.0K
14:16 19.94 19.94 19.94 19.94 0.0K
14:17 19.94 19.94 19.94 19.94 0.0K
14:18 19.94 19.94 19.94 19.94 0.2K
14:19 19.98 19.98 19.98 19.98 0.2K
14:20 19.98 19.98 19.95 19.95 2.0K
14:21 19.95 20.02 19.95 20.02 1.5K
14:22 20.02 20.02 20.02 20.02 0.1K
14:23 20.02 20.02 20.02 20.02 0.3K
14:24 20.02 20.02 20.02 20.02 0.3K
14:25 20.02 20.02 20.02 20.02 0.0K
14:26 20.02 20.02 20.02 20.02 0.0K
14:27 20.02 20.02 20.02 20.02 0.3K
14:28 20.03 20.03 20.03 20.03 0.6K
14:29 20.03 20.03 20.03 20.03 0.0K
14:30 20.03 20.03 20.03 20.03 0.0K
14:31 20.03 20.03 19.89 19.95 2.0K
14:32 19.95 19.95 19.95 19.95 0.1K
14:33 19.95 19.95 19.95 19.95 0.0K
14:34 19.95 19.95 19.95 19.95 0.1K
14:35 19.95 19.96 19.95 19.95 0.4K
14:36 19.95 19.95 19.95 19.95 0.1K
14:37 19.95 19.95 19.95 19.95 0.1K
14:38 19.95 19.95 19.95 19.95 0.0K
14:39 19.95 19.98 19.92 19.98 0.3K
14:40 19.98 19.98 19.95 19.95 1.6K
14:41 19.95 19.95 19.95 19.95 0.0K
14:42 19.95 19.95 19.95 19.95 0.0K
14:43 19.95 19.95 19.95 19.95 0.3K
14:44 19.95 19.99 19.95 19.97 0.7K
14:45 19.97 19.97 19.97 19.97 0.0K
14:46 19.97 19.97 19.97 19.97 0.0K
14:47 19.97 19.97 19.97 19.97 0.0K
14:48 19.97 19.97 19.97 19.97 0.1K
14:49 19.97 19.97 19.97 19.97 0.4K
14:50 19.97 19.97 19.97 19.97 0.0K
14:51 19.97 19.97 19.97 19.97 0.5K
14:52 19.99 19.99 19.99 19.99 0.3K
14:53 19.99 19.99 19.99 19.99 0.3K
14:54 19.81 19.81 19.81 19.81 1.9K
14:55 19.81 19.86 19.81 19.85 0.4K
14:56 19.85 19.85 19.79 19.79 0.2K
14:57 19.79 19.79 19.79 19.79 0.0K
14:58 19.79 19.79 19.79 19.79 0.0K
14:59 19.79 19.79 19.79 19.79 0.0K
15:00 19.79 19.79 19.79 19.79 0.0K
15:01 19.79 19.79 19.79 19.79 0.2K
15:02 19.79 19.79 19.79 19.79 0.7K
15:03 19.79 19.79 19.79 19.79 0.1K
15:04 19.79 19.79 19.79 19.79 0.2K
15:05 19.79 19.87 19.79 19.85 1.2K
15:06 19.85 19.89 19.85 19.89 0.2K
15:07 19.89 19.90 19.89 19.90 0.3K
15:08 19.90 19.90 19.71 19.74 6.5K
15:09 19.74 19.74 19.74 19.74 0.0K
15:10 19.68 19.68 19.68 19.68 0.5K
15:11 19.68 19.75 19.68 19.75 0.1K
15:12 19.75 19.80 19.75 19.80 1.3K
15:13 19.72 19.72 19.68 19.68 0.4K
15:14 19.68 19.68 19.68 19.68 0.0K
15:15 19.68 19.71 19.68 19.71 0.5K
15:16 19.71 19.71 19.68 19.71 0.6K
15:17 19.71 19.71 19.69 19.69 0.7K
15:18 19.69 19.69 19.69 19.69 0.2K
15:19 19.69 19.69 19.69 19.69 0.0K
15:20 19.69 19.69 19.63 19.63 1.4K
15:21 19.63 19.63 19.58 19.58 0.1K
15:22 19.62 19.62 19.58 19.58 0.9K
15:23 19.58 19.58 19.54 19.54 0.6K
15:24 19.54 19.59 19.52 19.59 2.9K
15:25 19.59 19.59 19.59 19.59 0.0K
15:26 19.59 19.59 19.59 19.59 0.0K
15:27 19.50 19.55 19.50 19.53 3.3K
15:28 19.53 19.53 19.50 19.53 2.5K
15:29 19.53 19.55 19.53 19.55 3.9K
15:30 19.53 19.53 19.53 19.53 1.8K
15:31 19.49 19.49 19.37 19.42 17.0K
15:32 19.50 19.57 19.50 19.57 4.2K
15:33 19.57 19.57 19.57 19.57 0.2K
15:34 19.57 19.57 19.57 19.57 0.3K
15:35 19.57 19.57 19.57 19.57 0.0K
15:36 19.57 19.57 19.53 19.53 2.1K
15:37 19.53 19.53 19.53 19.53 0.8K
15:38 19.50 19.50 19.42 19.42 13.4K
15:39 19.42 19.42 19.42 19.42 0.1K
15:40 19.42 19.42 19.42 19.42 0.0K
15:41 19.42 19.42 19.42 19.42 0.5K
15:42 19.42 19.42 19.42 19.42 1.1K
15:43 19.42 19.42 19.35 19.35 2.6K
15:44 19.32 19.36 19.32 19.36 5.9K
15:45 19.36 19.36 19.31 19.32 3.2K
15:46 19.32 19.39 19.32 19.39 2.9K
15:47 19.39 19.39 19.39 19.39 0.7K
15:48 19.39 19.46 19.39 19.46 5.5K
15:49 19.50 19.55 19.50 19.55 1.7K
15:50 19.55 19.55 19.54 19.54 3.1K
15:51 19.51 19.52 19.51 19.52 2.4K
15:52 19.52 19.54 19.52 19.53 4.6K
15:53 19.53 19.53 19.41 19.41 4.2K
15:54 19.41 19.42 19.41 19.42 1.5K
15:55 19.42 19.42 19.39 19.39 4.8K
15:56 19.34 19.34 19.32 19.34 5.5K
15:57 19.29 19.29 19.28 19.29 6.3K
15:58 19.29 19.31 19.29 19.31 7.2K
15:59 19.31 19.33 19.29 19.29 4.0K
16:00 19.29 19.34 19.08 19.17 34.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし