Beta Bionics Inc (BBNX)

BBNX
🏛️ アメリカ →
20.49
最終更新: 2025-10-02
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 18.57 18.57 17.96 18.24 9.0K
09:32 18.39 18.39 18.24 18.24 1.0K
09:33 18.52 18.52 18.37 18.37 0.2K
09:34 18.45 18.45 18.45 18.45 0.3K
09:35 18.45 18.45 18.45 18.45 0.0K
09:36 18.45 18.45 18.45 18.45 0.0K
09:37 18.58 18.58 18.48 18.48 1.3K
09:38 18.48 18.48 18.27 18.27 1.2K
09:39 18.27 18.40 18.27 18.40 0.2K
09:40 18.52 18.82 18.52 18.82 3.8K
09:41 18.82 18.82 18.75 18.75 1.5K
09:42 18.75 18.75 18.75 18.75 0.1K
09:43 18.84 18.93 18.80 18.80 1.8K
09:44 18.96 18.96 18.96 18.96 0.4K
09:45 18.96 18.96 18.96 18.96 0.3K
09:46 18.96 18.96 18.96 18.96 0.1K
09:47 18.96 18.96 18.96 18.96 0.0K
09:48 18.96 18.96 18.96 18.96 0.0K
09:49 18.96 18.96 18.96 18.96 0.0K
09:50 18.96 18.96 18.82 18.82 0.1K
09:51 18.82 18.82 18.82 18.82 0.0K
09:52 18.82 18.82 18.82 18.82 0.0K
09:53 18.82 18.82 18.82 18.82 0.1K
09:54 18.82 18.82 18.82 18.82 0.0K
09:55 18.82 18.90 18.82 18.90 13.3K
09:56 18.92 18.99 18.92 18.99 3.3K
09:57 18.99 18.99 18.66 18.66 2.2K
09:58 18.66 18.80 18.61 18.80 3.4K
09:59 18.61 18.61 18.38 18.38 0.9K
10:00 18.38 18.66 18.16 18.16 1.9K
10:01 18.16 18.16 18.16 18.16 0.0K
10:02 18.16 18.16 18.16 18.16 0.0K
10:03 18.50 18.50 18.27 18.27 0.4K
10:04 18.27 18.59 18.27 18.31 1.7K
10:05 18.31 18.31 18.31 18.31 0.0K
10:06 18.26 18.27 18.26 18.27 1.1K
10:07 18.29 18.29 18.06 18.06 11.1K
10:08 18.07 18.07 18.07 18.07 0.1K
10:09 18.25 18.25 18.02 18.25 0.8K
10:10 18.25 18.25 18.25 18.25 0.0K
10:11 18.02 18.03 18.02 18.03 0.2K
10:12 18.14 18.20 18.04 18.04 1.9K
10:13 18.04 18.04 17.96 17.96 4.6K
10:14 17.83 17.92 17.82 17.92 8.1K
10:15 17.93 17.96 17.87 17.87 4.6K
10:16 17.86 17.94 17.86 17.94 4.7K
10:17 17.94 17.94 17.94 17.94 0.1K
10:18 17.94 17.94 17.94 17.94 0.4K
10:19 17.84 17.84 17.73 17.73 1.6K
10:20 17.76 17.90 17.76 17.90 2.8K
10:21 17.90 17.96 17.85 17.96 1.0K
10:22 17.87 18.03 17.87 18.03 1.8K
10:23 18.06 18.06 18.03 18.06 1.8K
10:24 18.06 18.06 18.04 18.05 1.9K
10:25 18.05 18.05 17.95 17.95 1.2K
10:26 17.95 18.06 17.94 17.94 0.6K
10:27 17.94 17.94 17.94 17.94 0.7K
10:28 17.94 17.94 17.94 17.94 0.1K
10:29 17.94 17.94 17.94 17.94 0.5K
10:30 17.94 17.94 17.94 17.94 0.0K
10:31 18.05 18.05 17.94 17.94 0.3K
10:32 18.04 18.04 18.04 18.04 0.2K
10:33 18.06 18.19 18.06 18.19 1.1K
10:34 18.19 18.19 18.19 18.19 0.0K
10:35 18.19 18.19 18.16 18.18 4.0K
10:36 18.18 18.18 18.14 18.16 3.1K
10:37 18.19 18.19 18.18 18.18 5.2K
10:38 18.18 18.18 18.10 18.10 2.3K
10:39 18.10 18.10 18.10 18.10 0.0K
10:40 18.03 18.09 17.97 17.97 3.0K
10:41 17.97 17.97 17.97 17.97 0.8K
10:42 17.97 18.11 17.97 18.03 0.9K
10:43 18.04 18.04 18.04 18.04 0.4K
10:44 18.04 18.04 18.04 18.04 0.1K
10:45 18.04 18.18 18.04 18.18 0.6K
10:46 18.04 18.04 18.04 18.04 0.5K
10:47 18.04 18.04 18.04 18.04 0.6K
10:48 18.04 18.04 18.04 18.04 0.1K
10:49 18.04 18.06 18.04 18.06 0.7K
10:50 18.06 18.06 18.06 18.06 0.0K
10:51 18.00 18.00 18.00 18.00 0.5K
10:52 17.97 18.00 17.97 18.00 1.2K
10:53 18.00 18.00 18.00 18.00 0.0K
10:54 18.00 18.00 18.00 18.00 0.5K
10:55 18.00 18.00 18.00 18.00 0.0K
10:56 18.00 18.00 18.00 18.00 0.3K
10:57 17.97 17.97 17.97 17.97 3.4K
10:58 17.97 17.97 17.97 17.97 0.4K
10:59 17.97 17.97 17.97 17.97 0.1K
11:00 17.97 17.97 17.97 17.97 0.2K
11:01 17.97 17.97 17.97 17.97 0.2K
11:02 17.97 17.97 17.97 17.97 0.3K
11:03 17.97 17.97 17.97 17.97 0.1K
11:04 18.06 18.06 17.97 17.97 0.4K
11:05 17.97 17.97 17.97 17.97 0.0K
11:06 17.97 17.97 17.87 17.87 0.2K
11:07 17.96 17.96 17.96 17.96 0.5K
11:08 17.96 17.96 17.96 17.96 0.8K
11:09 17.96 17.96 17.96 17.96 0.5K
11:10 17.93 17.96 17.93 17.96 0.2K
11:11 17.96 18.05 17.96 18.05 1.5K
11:12 18.05 18.05 17.91 17.93 4.2K
11:13 17.93 17.93 17.93 17.93 0.6K
11:14 18.06 18.06 18.06 18.06 3.8K
11:15 18.00 18.00 18.00 18.00 0.8K
11:16 18.03 18.06 18.03 18.06 2.6K
11:17 18.11 18.11 18.11 18.11 0.9K
11:18 18.03 18.18 18.03 18.18 6.0K
11:19 18.20 18.20 18.17 18.17 1.8K
11:20 18.28 18.33 18.28 18.33 2.5K
11:21 18.33 18.33 18.30 18.30 2.2K
11:22 18.31 18.31 18.31 18.31 0.1K
11:23 18.31 18.31 18.31 18.31 0.6K
11:24 18.28 18.29 18.28 18.29 0.2K
11:25 18.27 18.27 18.27 18.27 0.3K
11:26 18.30 18.30 18.22 18.22 1.7K
11:27 18.22 18.22 18.22 18.22 0.0K
11:28 18.22 18.22 18.22 18.22 0.1K
11:29 18.23 18.28 18.23 18.23 1.1K
11:30 18.23 18.23 18.23 18.23 0.3K
11:31 18.23 18.23 18.23 18.23 0.0K
11:32 18.23 18.23 18.23 18.23 0.2K
11:33 18.23 18.23 18.23 18.23 0.1K
11:34 18.23 18.23 18.23 18.23 0.2K
11:35 18.23 18.23 18.23 18.23 0.1K
11:36 18.23 18.23 18.23 18.23 0.1K
11:37 18.23 18.23 18.23 18.23 0.0K
11:38 18.23 18.23 18.23 18.23 0.0K
11:39 18.23 18.23 18.22 18.22 0.5K
11:40 18.22 18.22 18.22 18.22 0.0K
11:41 18.22 18.25 18.22 18.25 0.5K
11:42 18.25 18.25 18.25 18.25 0.0K
11:43 18.30 18.38 18.30 18.38 4.3K
11:44 18.38 18.43 18.34 18.43 4.2K
11:45 18.43 18.43 18.43 18.43 0.4K
11:46 18.43 18.46 18.43 18.46 0.5K
11:47 18.46 18.46 18.40 18.40 1.0K
11:48 18.42 18.42 18.42 18.42 0.4K
11:49 18.42 18.42 18.42 18.42 0.0K
11:50 18.42 18.42 18.33 18.35 0.6K
11:51 18.35 18.35 18.35 18.35 0.1K
11:52 18.35 18.35 18.35 18.35 0.0K
11:53 18.38 18.38 18.38 18.38 0.2K
11:54 18.38 18.38 18.38 18.38 0.1K
11:55 18.41 18.45 18.33 18.45 1.7K
11:56 18.41 18.43 18.37 18.43 2.5K
11:57 18.43 18.43 18.40 18.41 1.3K
11:58 18.41 18.41 18.32 18.32 3.7K
11:59 18.35 18.35 18.33 18.33 2.9K
12:00 18.41 18.47 18.41 18.47 2.9K
12:01 18.43 18.48 18.43 18.48 1.2K
12:02 18.48 18.48 18.48 18.48 0.1K
12:03 18.47 18.47 18.47 18.47 0.1K
12:04 18.47 18.47 18.43 18.43 0.8K
12:05 18.43 18.47 18.43 18.47 0.1K
12:06 18.47 18.47 18.47 18.47 0.0K
12:07 18.47 18.70 18.47 18.65 5.1K
12:08 18.66 18.66 18.66 18.66 1.7K
12:09 18.66 18.66 18.66 18.66 0.0K
12:10 18.69 18.69 18.68 18.68 0.3K
12:11 18.68 18.68 18.68 18.68 0.4K
12:12 18.68 18.68 18.60 18.68 1.5K
12:13 18.72 18.72 18.72 18.72 0.2K
12:14 18.72 18.72 18.72 18.72 0.0K
12:15 18.66 18.69 18.66 18.69 0.9K
12:16 18.69 18.69 18.69 18.69 0.0K
12:17 18.65 18.65 18.65 18.65 1.2K
12:18 18.65 18.65 18.65 18.65 0.0K
12:19 18.59 18.65 18.59 18.65 2.7K
12:20 18.61 18.61 18.61 18.61 0.1K
12:21 18.61 18.65 18.61 18.65 0.6K
12:22 18.65 18.65 18.63 18.63 0.3K
12:23 18.63 18.68 18.63 18.68 0.3K
12:24 18.70 18.70 18.66 18.68 2.9K
12:25 18.68 18.68 18.68 18.68 0.0K
12:26 18.73 18.73 18.73 18.73 2.5K
12:27 18.77 18.77 18.77 18.77 0.5K
12:28 18.78 18.78 18.78 18.78 1.1K
12:29 18.79 18.79 18.71 18.71 1.2K
12:30 18.73 18.73 18.73 18.73 0.1K
12:31 18.73 18.73 18.66 18.66 0.9K
12:32 18.66 18.68 18.66 18.68 1.2K
12:33 18.72 18.72 18.70 18.70 0.2K
12:34 18.70 18.70 18.70 18.70 0.3K
12:35 18.65 18.69 18.65 18.69 1.4K
12:36 18.68 18.68 18.68 18.68 0.2K
12:37 18.68 18.73 18.68 18.73 0.3K
12:38 18.73 18.73 18.68 18.68 0.3K
12:39 18.73 18.73 18.68 18.68 0.6K
12:40 18.68 18.74 18.68 18.74 1.6K
12:41 18.74 18.86 18.74 18.86 4.5K
12:42 18.91 18.96 18.91 18.96 3.1K
12:43 18.97 18.97 18.94 18.94 4.8K
12:44 19.02 19.02 19.02 19.02 5.1K
12:45 19.11 19.15 19.09 19.09 6.1K
12:46 19.09 19.15 19.00 19.00 2.2K
12:47 19.00 19.00 19.00 19.00 0.0K
12:48 19.01 19.01 19.01 19.01 0.2K
12:49 19.01 19.01 19.01 19.01 0.3K
12:50 19.01 19.01 19.01 19.01 0.2K
12:51 19.01 19.09 19.01 19.09 1.3K
12:52 19.09 19.09 19.09 19.09 0.2K
12:53 19.04 19.08 19.04 19.08 2.2K
12:54 19.08 19.12 19.08 19.12 1.9K
12:55 19.05 19.05 19.05 19.05 1.5K
12:56 19.11 19.11 19.08 19.08 2.1K
12:57 19.08 19.09 19.03 19.09 2.9K
12:58 19.05 19.05 18.94 18.94 2.0K
12:59 18.94 18.94 18.94 18.94 0.2K
13:00 18.94 19.01 18.94 19.01 1.3K
13:01 18.98 19.03 18.98 19.03 2.7K
13:02 19.06 19.08 19.05 19.08 0.9K
13:03 19.08 19.11 19.08 19.11 0.5K
13:04 19.11 19.12 19.11 19.12 0.5K
13:05 19.08 19.08 19.05 19.05 0.8K
13:06 19.05 19.05 19.04 19.04 1.0K
13:07 19.04 19.04 19.04 19.04 0.0K
13:08 19.05 19.08 19.05 19.08 0.8K
13:09 19.08 19.10 19.07 19.07 3.5K
13:10 19.04 19.04 19.04 19.04 0.7K
13:11 19.05 19.13 19.05 19.13 0.9K
13:12 19.13 19.13 19.13 19.13 0.2K
13:13 19.14 19.14 19.11 19.11 0.5K
13:14 19.11 19.15 19.11 19.15 0.5K
13:15 19.12 19.14 19.12 19.14 0.6K
13:16 19.14 19.14 19.14 19.14 0.3K
13:17 19.14 19.14 19.14 19.14 0.0K
13:18 19.14 19.14 19.14 19.14 0.9K
13:19 19.13 19.13 19.11 19.11 0.2K
13:20 19.13 19.13 19.10 19.10 0.4K
13:21 19.11 19.11 19.11 19.11 0.6K
13:22 19.10 19.11 19.10 19.11 0.3K
13:23 19.12 19.16 19.12 19.16 1.9K
13:24 19.16 19.17 19.15 19.15 1.9K
13:25 19.14 19.14 19.14 19.14 0.1K
13:26 19.14 19.18 19.14 19.18 1.0K
13:27 19.20 19.20 19.19 19.19 1.8K
13:28 19.13 19.13 19.13 19.13 1.1K
13:29 19.12 19.15 19.12 19.15 1.0K
13:30 19.15 19.15 19.15 19.15 0.4K
13:31 19.15 19.15 19.15 19.15 0.1K
13:32 19.16 19.16 19.16 19.16 0.4K
13:33 19.18 19.21 19.18 19.21 2.8K
13:34 19.29 19.29 19.23 19.23 2.0K
13:35 19.23 19.23 19.17 19.17 3.2K
13:36 19.16 19.17 19.16 19.17 1.7K
13:37 19.17 19.18 19.17 19.18 0.2K
13:38 19.18 19.18 19.17 19.17 0.8K
13:39 19.17 19.17 19.15 19.17 0.7K
13:40 19.18 19.21 19.18 19.21 1.3K
13:41 19.21 19.21 19.17 19.17 0.7K
13:42 19.17 19.21 19.17 19.20 0.8K
13:43 19.21 19.21 19.21 19.21 0.3K
13:44 19.21 19.21 19.21 19.21 0.2K
13:45 19.21 19.21 19.20 19.20 0.8K
13:46 19.20 19.22 19.19 19.22 0.7K
13:47 19.22 19.22 19.22 19.22 0.0K
13:48 19.22 19.23 19.22 19.23 2.5K
13:49 19.24 19.24 19.24 19.24 0.5K
13:50 19.24 19.24 19.24 19.24 0.0K
13:51 19.24 19.24 19.24 19.24 0.0K
13:52 19.24 19.31 19.24 19.31 5.1K
13:53 19.33 19.33 19.33 19.33 0.8K
13:54 19.23 19.23 19.23 19.23 0.3K
13:55 19.23 19.23 19.23 19.23 0.0K
13:56 19.16 19.16 19.16 19.16 0.8K
13:57 19.16 19.16 19.16 19.16 0.1K
13:58 19.12 19.21 19.12 19.21 0.4K
13:59 19.19 19.23 19.19 19.23 2.9K
14:00 19.23 19.25 19.23 19.25 0.6K
14:01 19.25 19.25 19.25 19.25 0.0K
14:02 19.25 19.25 19.25 19.25 0.1K
14:03 19.25 19.25 19.25 19.25 0.0K
14:04 19.17 19.17 19.17 19.17 2.9K
14:05 19.13 19.13 19.07 19.07 1.4K
14:06 19.07 19.07 19.07 19.07 0.4K
14:07 19.13 19.13 19.11 19.11 2.0K
14:08 19.14 19.14 19.14 19.14 0.1K
14:09 19.14 19.14 19.14 19.14 0.5K
14:10 19.14 19.17 19.14 19.17 0.4K
14:11 19.17 19.17 19.13 19.13 0.7K
14:12 19.14 19.15 19.14 19.15 0.6K
14:13 19.10 19.11 19.10 19.11 0.5K
14:14 19.11 19.11 19.10 19.10 0.3K
14:15 19.15 19.18 19.15 19.18 1.4K
14:16 19.19 19.19 19.17 19.17 1.1K
14:17 19.17 19.21 19.17 19.21 0.9K
14:18 19.21 19.21 19.21 19.21 0.5K
14:19 19.19 19.19 19.16 19.18 1.1K
14:20 19.19 19.19 19.19 19.19 0.9K
14:21 19.15 19.17 19.15 19.17 0.9K
14:22 19.17 19.17 19.15 19.16 0.7K
14:23 19.20 19.20 19.16 19.18 2.6K
14:24 19.18 19.18 19.18 19.18 0.3K
14:25 19.18 19.18 19.18 19.18 0.0K
14:26 19.18 19.19 19.18 19.19 0.4K
14:27 19.15 19.15 19.13 19.13 0.4K
14:28 19.15 19.15 19.15 19.15 0.5K
14:29 19.15 19.15 19.15 19.15 0.0K
14:30 19.15 19.15 19.15 19.15 0.4K
14:31 19.12 19.14 19.12 19.14 0.8K
14:32 19.14 19.14 19.13 19.13 0.6K
14:33 19.13 19.25 19.13 19.25 3.8K
14:34 19.26 19.30 19.26 19.30 0.2K
14:35 19.22 19.24 19.22 19.24 4.7K
14:36 19.24 19.25 19.24 19.25 0.9K
14:37 19.25 19.25 19.25 19.25 0.2K
14:38 19.25 19.25 19.23 19.23 0.4K
14:39 19.23 19.23 19.23 19.23 0.1K
14:40 19.24 19.24 19.21 19.21 0.6K
14:41 19.21 19.21 19.21 19.21 1.3K
14:42 19.21 19.21 19.21 19.21 0.5K
14:43 19.21 19.21 19.21 19.21 0.0K
14:44 19.23 19.23 19.23 19.23 0.8K
14:45 19.24 19.28 19.24 19.28 2.0K
14:46 19.28 19.31 19.28 19.31 0.9K
14:47 19.28 19.28 19.28 19.28 2.0K
14:48 19.28 19.28 19.28 19.28 0.5K
14:49 19.21 19.21 19.20 19.21 1.7K
14:50 19.21 19.22 19.21 19.22 0.6K
14:51 19.25 19.25 19.24 19.24 1.0K
14:52 19.25 19.25 19.25 19.25 0.5K
14:53 19.25 19.25 19.25 19.25 0.0K
14:54 19.25 19.25 19.24 19.24 1.6K
14:55 19.24 19.24 19.21 19.21 2.2K
14:56 19.18 19.18 19.18 19.18 0.1K
14:57 19.19 19.19 19.19 19.19 0.6K
14:58 19.19 19.21 19.19 19.19 0.4K
14:59 19.21 19.23 19.19 19.23 1.0K
15:00 19.19 19.19 19.19 19.19 0.1K
15:01 19.23 19.23 19.22 19.22 1.8K
15:02 19.23 19.30 19.23 19.30 1.8K
15:03 19.30 19.30 19.30 19.30 0.1K
15:04 19.30 19.30 19.27 19.30 0.4K
15:05 19.30 19.30 19.30 19.30 0.2K
15:06 19.30 19.30 19.27 19.27 0.1K
15:07 19.32 19.32 19.29 19.30 0.8K
15:08 19.27 19.29 19.26 19.29 0.3K
15:09 19.29 19.29 19.28 19.28 1.7K
15:10 19.28 19.30 19.26 19.26 0.7K
15:11 19.26 19.26 19.26 19.26 0.0K
15:12 19.30 19.30 19.30 19.30 0.1K
15:13 19.30 19.30 19.30 19.30 0.3K
15:14 19.30 19.30 19.24 19.24 0.2K
15:15 19.24 19.29 19.24 19.29 0.4K
15:16 19.29 19.31 19.27 19.31 2.2K
15:17 19.31 19.31 19.31 19.31 0.0K
15:18 19.29 19.32 19.29 19.32 0.5K
15:19 19.32 19.33 19.32 19.33 0.2K
15:20 19.33 19.33 19.33 19.33 0.3K
15:21 19.32 19.32 19.30 19.30 1.4K
15:22 19.30 19.30 19.25 19.25 3.8K
15:23 19.25 19.25 19.22 19.22 3.8K
15:24 19.22 19.25 19.21 19.23 0.8K
15:25 19.23 19.23 19.11 19.11 22.8K
15:26 19.10 19.12 19.08 19.09 3.5K
15:27 19.11 19.13 19.09 19.09 2.4K
15:28 19.11 19.11 19.03 19.03 1.0K
15:29 19.11 19.11 19.04 19.04 0.9K
15:30 19.04 19.11 19.04 19.11 0.5K
15:31 19.11 19.11 19.04 19.04 0.3K
15:32 19.11 19.11 19.03 19.03 0.7K
15:33 19.04 19.04 19.04 19.04 0.4K
15:34 19.04 19.04 19.01 19.04 0.7K
15:35 19.04 19.11 19.04 19.06 0.9K
15:36 19.06 19.06 19.01 19.03 2.0K
15:37 19.03 19.03 19.00 19.00 0.7K
15:38 19.06 19.13 19.06 19.13 5.3K
15:39 19.13 19.13 19.12 19.13 1.5K
15:40 19.13 19.13 18.97 18.97 4.8K
15:41 19.00 19.04 19.00 19.04 2.4K
15:42 19.06 19.07 19.06 19.07 1.2K
15:43 19.07 19.07 19.07 19.07 0.3K
15:44 19.07 19.07 19.03 19.07 0.8K
15:45 19.03 19.03 19.03 19.03 1.4K
15:46 19.07 19.16 19.07 19.16 10.2K
15:47 19.14 19.17 19.14 19.14 0.5K
15:48 19.17 19.17 19.14 19.14 0.5K
15:49 19.15 19.15 19.12 19.14 6.5K
15:50 19.20 19.24 19.20 19.20 5.1K
15:51 19.20 19.20 19.04 19.04 2.7K
15:52 19.07 19.14 19.07 19.13 1.5K
15:53 19.16 19.16 19.13 19.13 0.3K
15:54 19.13 19.14 19.11 19.11 8.6K
15:55 19.15 19.15 19.12 19.12 3.2K
15:56 19.12 19.17 19.07 19.16 12.7K
15:57 19.14 19.17 19.14 19.15 8.2K
15:58 19.17 19.25 19.13 19.25 13.4K
15:59 19.28 19.38 19.27 19.38 28.7K
16:00 19.43 19.79 19.42 19.45 264.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし