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 19.42 19.69 19.42 19.42 2.4K
09:32 19.42 19.42 19.42 19.42 0.0K
09:33 19.42 19.42 19.42 19.42 0.1K
09:34 19.42 19.42 19.42 19.42 0.0K
09:35 19.42 19.42 19.42 19.42 0.0K
09:36 19.42 19.42 19.42 19.42 0.0K
09:37 19.42 19.42 19.42 19.42 0.0K
09:38 19.42 19.42 19.42 19.42 0.0K
09:39 19.19 19.19 19.19 19.19 0.7K
09:40 19.19 19.19 19.19 19.19 0.1K
09:41 19.19 19.19 19.02 19.08 1.2K
09:42 19.08 19.08 19.08 19.08 1.8K
09:43 19.08 19.26 19.08 19.26 0.1K
09:44 19.26 19.26 19.26 19.26 0.3K
09:45 19.26 19.26 19.26 19.26 0.6K
09:46 19.34 19.34 19.13 19.13 7.2K
09:47 19.13 19.19 19.13 19.14 0.3K
09:48 19.14 19.14 19.14 19.14 0.3K
09:49 19.12 19.12 19.12 19.12 1.1K
09:50 19.12 19.12 19.12 19.12 0.0K
09:51 19.12 19.12 19.12 19.12 0.1K
09:52 19.12 19.12 19.05 19.05 0.3K
09:53 19.05 19.05 19.03 19.03 0.2K
09:54 19.03 19.03 18.98 18.98 0.4K
09:55 18.88 18.89 18.83 18.83 1.3K
09:56 18.97 18.98 18.97 18.98 0.9K
09:57 18.98 18.98 18.84 18.90 5.3K
09:58 18.95 19.02 18.84 18.84 5.8K
09:59 18.84 18.84 18.84 18.84 0.1K
10:00 18.84 18.84 18.84 18.84 0.1K
10:01 18.90 18.90 18.90 18.90 0.3K
10:02 18.90 18.90 18.90 18.90 0.2K
10:03 18.90 18.90 18.90 18.90 0.1K
10:04 18.91 18.91 18.76 18.76 3.2K
10:05 18.76 18.91 18.76 18.91 0.4K
10:06 18.91 18.91 18.91 18.91 0.2K
10:07 18.91 19.04 18.91 19.04 1.7K
10:08 19.04 19.04 19.04 19.04 0.0K
10:09 19.04 19.13 18.94 19.13 5.7K
10:10 19.13 19.20 19.05 19.11 1.1K
10:11 19.11 19.11 19.11 19.11 0.4K
10:12 19.11 19.11 19.11 19.11 0.1K
10:13 19.11 19.11 19.11 19.11 0.0K
10:14 19.11 19.11 19.11 19.11 2.2K
10:15 19.00 19.06 19.00 19.06 2.7K
10:16 19.10 19.15 19.10 19.15 9.4K
10:17 19.15 19.15 19.15 19.15 0.1K
10:18 19.15 19.15 19.15 19.15 0.0K
10:19 19.15 19.15 19.15 19.15 0.0K
10:20 19.15 19.15 19.15 19.15 0.0K
10:21 19.05 19.07 19.05 19.07 0.7K
10:22 19.07 19.07 19.07 19.07 1.0K
10:23 19.07 19.07 19.07 19.07 0.0K
10:24 19.07 19.15 19.07 19.15 0.3K
10:25 19.15 19.15 19.15 19.15 0.6K
10:26 19.13 19.13 19.04 19.12 1.3K
10:27 19.20 19.26 19.12 19.26 1.1K
10:28 19.25 19.33 19.25 19.33 0.6K
10:29 19.18 19.18 19.18 19.18 0.1K
10:30 19.12 19.12 19.12 19.12 0.1K
10:31 19.12 19.25 19.12 19.25 1.0K
10:32 19.25 19.33 19.25 19.33 1.5K
10:33 19.26 19.26 19.26 19.26 0.3K
10:34 19.26 19.26 19.26 19.26 0.2K
10:35 19.26 19.26 19.26 19.26 0.7K
10:36 19.26 19.26 19.26 19.26 0.1K
10:37 19.26 19.26 19.26 19.26 0.3K
10:38 19.26 19.26 19.26 19.26 0.1K
10:39 19.28 19.28 19.28 19.28 0.2K
10:40 19.28 19.28 19.28 19.28 0.1K
10:41 19.28 19.28 19.28 19.28 0.1K
10:42 19.28 19.41 19.28 19.41 1.2K
10:43 19.41 19.41 19.41 19.41 0.0K
10:44 19.41 19.41 19.41 19.41 0.0K
10:45 19.41 19.42 19.41 19.42 1.2K
10:46 19.40 19.40 19.40 19.40 0.1K
10:47 19.40 19.41 19.40 19.41 0.2K
10:48 19.50 19.50 19.50 19.50 0.4K
10:49 19.41 19.41 19.32 19.41 1.2K
10:50 19.40 19.40 19.24 19.24 2.8K
10:51 19.24 19.30 19.16 19.16 1.2K
10:52 19.16 19.28 19.16 19.28 0.2K
10:53 19.43 19.43 19.43 19.43 0.4K
10:54 19.14 19.29 19.14 19.26 0.5K
10:55 19.26 19.26 19.26 19.26 0.0K
10:56 19.26 19.26 19.26 19.26 0.4K
10:57 19.26 19.26 19.26 19.26 0.0K
10:58 19.26 19.26 19.26 19.26 0.7K
10:59 19.29 19.44 19.29 19.44 0.8K
11:00 19.31 19.31 19.31 19.31 0.2K
11:01 19.32 19.38 19.32 19.38 0.6K
11:02 19.38 19.38 19.38 19.38 0.2K
11:03 19.38 19.41 19.38 19.41 0.3K
11:04 19.41 19.41 19.41 19.41 0.0K
11:05 19.41 19.41 19.41 19.41 0.2K
11:06 19.41 19.49 19.41 19.49 0.3K
11:07 19.49 19.49 19.48 19.48 0.2K
11:08 19.48 19.48 19.39 19.39 1.9K
11:09 19.48 19.48 19.39 19.41 2.7K
11:10 19.41 19.42 19.41 19.42 0.3K
11:11 19.42 19.42 19.42 19.42 0.0K
11:12 19.42 19.45 19.42 19.45 1.5K
11:13 19.45 19.45 19.45 19.45 0.1K
11:14 19.45 19.45 19.45 19.45 0.1K
11:15 19.45 19.45 19.45 19.45 0.1K
11:16 19.45 19.45 19.45 19.45 0.1K
11:17 19.45 19.45 19.43 19.43 0.8K
11:18 19.43 19.58 19.43 19.58 3.2K
11:19 19.58 19.69 19.58 19.67 1.2K
11:20 19.67 19.69 19.67 19.69 1.4K
11:21 19.69 19.69 19.69 19.69 0.1K
11:22 19.68 19.68 19.68 19.68 0.1K
11:23 19.68 19.69 19.68 19.69 0.9K
11:24 19.69 19.69 19.68 19.68 0.2K
11:25 19.68 19.68 19.68 19.68 0.7K
11:26 19.68 19.68 19.68 19.68 0.2K
11:27 19.68 19.68 19.68 19.68 0.1K
11:28 19.68 19.77 19.68 19.77 0.5K
11:29 19.75 19.75 19.75 19.75 0.1K
11:30 19.75 19.75 19.75 19.75 0.0K
11:31 19.79 19.79 19.79 19.79 1.2K
11:32 19.79 19.79 19.79 19.79 0.1K
11:33 19.74 19.78 19.74 19.78 0.4K
11:34 19.78 19.78 19.78 19.78 0.0K
11:35 19.78 19.78 19.78 19.78 0.0K
11:36 19.79 19.80 19.78 19.80 0.8K
11:37 19.80 19.80 19.79 19.79 0.2K
11:38 19.79 19.79 19.79 19.79 0.1K
11:39 19.77 19.87 19.77 19.87 10.0K
11:40 19.87 19.87 19.81 19.81 0.6K
11:41 19.81 19.81 19.81 19.81 0.0K
11:42 19.81 19.81 19.81 19.81 0.0K
11:43 19.81 19.81 19.81 19.81 0.1K
11:44 19.81 19.81 19.69 19.70 2.2K
11:45 19.74 19.74 19.74 19.74 0.5K
11:46 19.71 19.71 19.71 19.71 0.5K
11:47 19.71 19.71 19.71 19.71 0.2K
11:48 19.71 19.71 19.71 19.71 0.1K
11:49 19.71 19.71 19.71 19.71 0.1K
11:50 19.71 19.71 19.71 19.71 2.8K
11:51 19.71 19.80 19.71 19.80 2.8K
11:52 19.80 19.80 19.78 19.78 1.3K
11:53 19.78 19.78 19.78 19.78 0.1K
11:54 19.70 19.70 19.70 19.70 0.6K
11:55 19.70 19.72 19.70 19.72 0.2K
11:56 19.72 19.72 19.72 19.72 0.0K
11:57 19.72 19.72 19.72 19.72 0.8K
11:58 19.73 19.73 19.73 19.73 0.6K
11:59 19.73 19.73 19.73 19.73 0.1K
12:00 19.73 19.73 19.73 19.73 0.1K
12:01 19.75 19.79 19.75 19.79 0.7K
12:02 19.79 19.79 19.75 19.75 0.2K
12:03 19.75 19.75 19.75 19.75 0.0K
12:04 19.75 19.75 19.75 19.75 0.0K
12:05 19.75 19.75 19.75 19.75 0.0K
12:06 19.74 19.74 19.74 19.74 0.2K
12:07 19.74 19.74 19.74 19.74 0.1K
12:08 19.74 19.74 19.74 19.74 0.1K
12:09 19.74 19.74 19.74 19.74 0.0K
12:10 19.74 19.79 19.74 19.79 2.4K
12:11 19.79 19.79 19.79 19.79 0.4K
12:12 19.79 19.79 19.79 19.79 0.0K
12:13 19.79 19.79 19.79 19.79 0.0K
12:14 19.79 19.79 19.79 19.79 0.3K
12:15 19.79 19.79 19.79 19.79 0.1K
12:16 19.79 19.79 19.79 19.79 0.3K
12:17 19.76 19.76 19.76 19.76 0.2K
12:18 19.76 19.76 19.76 19.76 0.0K
12:19 19.74 19.75 19.74 19.75 0.6K
12:20 19.75 19.75 19.75 19.75 0.0K
12:21 19.75 19.75 19.75 19.75 0.1K
12:22 19.75 19.75 19.75 19.75 0.2K
12:23 19.75 19.75 19.75 19.75 0.0K
12:24 19.75 19.75 19.75 19.75 0.0K
12:25 19.75 19.75 19.75 19.75 0.1K
12:26 19.75 19.75 19.75 19.75 0.1K
12:27 19.75 19.75 19.75 19.75 0.2K
12:28 19.75 19.75 19.75 19.75 0.3K
12:29 19.75 19.75 19.75 19.75 0.1K
12:30 19.75 19.75 19.75 19.75 0.1K
12:31 19.75 19.75 19.75 19.75 0.0K
12:32 19.82 19.82 19.78 19.78 0.4K
12:33 19.81 19.81 19.81 19.81 0.2K
12:34 19.76 19.82 19.76 19.82 0.3K
12:35 19.82 19.82 19.82 19.82 0.1K
12:36 19.76 19.76 19.76 19.76 0.8K
12:37 19.82 19.82 19.82 19.82 0.5K
12:38 19.78 19.78 19.78 19.78 0.1K
12:39 19.78 19.78 19.78 19.78 0.1K
12:40 19.78 19.78 19.78 19.78 0.0K
12:41 19.78 19.78 19.77 19.77 0.6K
12:42 19.77 19.83 19.77 19.83 4.1K
12:43 19.83 19.83 19.77 19.77 0.1K
12:44 19.77 19.77 19.77 19.77 0.0K
12:45 19.77 19.77 19.77 19.77 0.2K
12:46 19.70 19.72 19.70 19.72 2.2K
12:47 19.74 19.74 19.74 19.74 0.6K
12:48 19.73 19.73 19.68 19.68 4.8K
12:49 19.66 19.67 19.66 19.67 1.0K
12:50 19.67 19.67 19.67 19.67 0.5K
12:51 19.67 19.74 19.67 19.74 1.3K
12:52 19.69 19.75 19.69 19.75 1.5K
12:53 19.77 19.77 19.75 19.77 7.1K
12:54 19.73 19.73 19.73 19.73 1.7K
12:55 19.78 19.78 19.78 19.78 0.1K
12:56 19.78 19.78 19.78 19.78 1.2K
12:57 19.79 19.79 19.79 19.79 1.0K
12:58 19.79 19.79 19.76 19.76 0.1K
12:59 19.76 19.76 19.76 19.76 0.4K
13:00 19.76 19.76 19.76 19.76 0.2K
13:01 19.66 19.66 19.57 19.57 4.5K
13:02 19.57 19.66 19.57 19.66 2.3K
13:03 19.62 19.72 19.62 19.68 1.4K
13:04 19.68 19.75 19.68 19.75 0.4K
13:05 19.75 19.75 19.75 19.75 0.3K
13:06 19.75 19.75 19.75 19.75 0.1K
13:07 19.69 19.69 19.69 19.69 0.2K
13:08 19.69 19.69 19.69 19.69 0.1K
13:09 19.69 19.69 19.69 19.69 0.2K
13:10 19.71 19.71 19.71 19.71 0.5K
13:11 19.71 19.86 19.71 19.86 1.1K
13:12 19.86 19.86 19.86 19.86 0.2K
13:13 19.86 19.86 19.86 19.86 0.1K
13:14 19.86 19.86 19.86 19.86 0.3K
13:15 19.86 19.91 19.86 19.91 2.2K
13:16 19.91 19.91 19.91 19.91 0.1K
13:17 19.87 19.87 19.87 19.87 0.1K
13:18 19.87 19.87 19.85 19.85 0.2K
13:19 19.85 19.85 19.85 19.85 0.1K
13:20 19.90 19.90 19.85 19.85 0.2K
13:21 19.85 19.85 19.85 19.85 0.2K
13:22 19.85 19.85 19.85 19.85 0.2K
13:23 19.85 19.85 19.85 19.85 0.1K
13:24 19.85 19.90 19.85 19.90 0.1K
13:25 19.85 19.85 19.85 19.85 0.1K
13:26 19.85 19.95 19.85 19.95 1.9K
13:27 19.99 20.00 19.99 20.00 1.3K
13:28 20.00 20.00 20.00 20.00 0.0K
13:29 19.95 19.95 19.95 19.95 0.1K
13:30 19.95 19.95 19.95 19.95 0.0K
13:31 19.95 19.95 19.95 19.95 0.2K
13:32 19.95 19.97 19.95 19.97 0.9K
13:33 19.97 19.97 19.95 19.95 0.1K
13:34 19.95 19.95 19.95 19.95 0.1K
13:35 19.95 19.95 19.95 19.95 0.1K
13:36 19.95 20.01 19.95 20.01 0.5K
13:37 20.01 20.03 20.01 20.03 0.3K
13:38 19.96 19.96 19.96 19.96 0.4K
13:39 19.96 19.96 19.96 19.96 0.0K
13:40 19.96 19.96 19.96 19.96 0.1K
13:41 19.96 20.03 19.96 20.03 1.2K
13:42 20.03 20.03 20.03 20.03 0.0K
13:43 20.03 20.03 20.03 20.03 0.0K
13:44 20.03 20.03 20.03 20.03 0.0K
13:45 20.03 20.03 20.03 20.03 0.0K
13:46 20.03 20.03 20.03 20.03 0.1K
13:47 20.03 20.03 19.96 19.96 0.2K
13:48 19.96 19.96 19.96 19.96 0.1K
13:49 19.96 20.13 19.96 20.13 1.8K
13:50 20.13 20.13 20.05 20.09 2.9K
13:51 20.09 20.12 20.09 20.12 1.5K
13:52 20.12 20.12 20.12 20.12 0.1K
13:53 20.08 20.14 20.03 20.14 2.4K
13:54 20.14 20.14 20.13 20.13 0.1K
13:55 20.09 20.09 20.08 20.08 1.9K
13:56 20.08 20.15 20.08 20.15 1.8K
13:57 20.19 20.19 20.19 20.19 2.9K
13:58 20.19 20.19 20.19 20.19 0.1K
13:59 20.18 20.25 20.18 20.25 3.0K
14:00 20.25 20.25 20.25 20.25 1.1K
14:01 20.25 20.25 20.18 20.18 0.2K
14:02 20.18 20.18 20.04 20.07 13.9K
14:03 20.06 20.06 19.93 19.93 4.9K
14:04 19.99 19.99 19.88 19.95 4.0K
14:05 19.95 19.95 19.84 19.90 2.4K
14:06 19.90 19.91 19.85 19.85 1.4K
14:07 19.85 19.85 19.85 19.85 0.1K
14:08 19.85 19.86 19.85 19.86 4.2K
14:09 19.86 19.95 19.86 19.87 2.6K
14:10 19.87 19.91 19.87 19.91 0.9K
14:11 19.91 19.91 19.91 19.91 0.0K
14:12 19.91 19.96 19.91 19.96 0.3K
14:13 19.96 19.96 19.96 19.96 0.1K
14:14 19.96 19.96 19.80 19.80 0.4K
14:15 19.96 19.96 19.96 19.96 2.0K
14:16 19.96 19.96 19.73 19.73 4.6K
14:17 19.70 19.70 19.70 19.70 1.2K
14:18 19.68 19.68 19.65 19.65 0.3K
14:19 19.67 19.67 19.67 19.67 0.3K
14:20 19.67 19.75 19.67 19.72 2.6K
14:21 19.72 19.73 19.72 19.73 0.4K
14:22 19.73 19.79 19.71 19.79 4.9K
14:23 19.79 19.90 19.79 19.90 2.5K
14:24 19.90 19.90 19.87 19.87 0.3K
14:25 19.87 19.87 19.87 19.87 0.3K
14:26 19.87 19.89 19.87 19.89 0.5K
14:27 19.89 20.01 19.89 20.01 2.4K
14:28 20.01 20.01 19.98 19.98 0.4K
14:29 19.98 19.98 19.84 19.84 1.3K
14:30 19.84 19.96 19.84 19.96 1.1K
14:31 19.87 19.90 19.87 19.87 5.2K
14:32 19.87 19.87 19.87 19.87 0.2K
14:33 19.87 19.87 19.87 19.87 0.1K
14:34 19.87 19.87 19.87 19.87 0.1K
14:35 19.87 19.87 19.87 19.87 0.2K
14:36 19.87 19.87 19.81 19.81 0.2K
14:37 19.81 19.81 19.81 19.81 0.1K
14:38 19.81 19.81 19.81 19.81 0.2K
14:39 19.81 19.88 19.81 19.88 0.5K
14:40 19.88 19.88 19.88 19.88 0.1K
14:41 19.88 19.88 19.88 19.88 0.0K
14:42 19.86 19.86 19.86 19.86 0.7K
14:43 19.86 19.86 19.86 19.86 0.3K
14:44 19.86 19.86 19.77 19.82 1.8K
14:45 19.82 19.82 19.82 19.82 0.5K
14:46 19.82 19.82 19.81 19.81 1.3K
14:47 19.81 19.83 19.81 19.83 1.5K
14:48 19.83 19.83 19.83 19.83 0.2K
14:49 19.83 19.83 19.83 19.83 0.5K
14:50 19.83 19.88 19.83 19.88 3.6K
14:51 19.89 19.92 19.87 19.91 0.8K
14:52 19.91 19.91 19.91 19.91 0.2K
14:53 19.91 19.91 19.89 19.89 2.1K
14:54 19.89 19.89 19.89 19.89 0.5K
14:55 19.89 19.89 19.89 19.89 0.1K
14:56 19.89 19.89 19.89 19.89 0.1K
14:57 19.89 19.89 19.89 19.89 0.3K
14:58 19.89 19.89 19.89 19.89 0.2K
14:59 19.89 19.89 19.89 19.89 0.2K
15:00 19.89 19.89 19.89 19.89 0.3K
15:01 19.90 19.98 19.90 19.98 2.7K
15:02 19.98 19.98 19.98 19.98 0.4K
15:03 19.98 19.98 19.98 19.98 0.0K
15:04 19.98 19.98 19.98 19.98 0.1K
15:05 19.98 19.98 19.98 19.98 0.3K
15:06 19.98 19.98 19.94 19.94 6.7K
15:07 19.98 19.98 19.98 19.98 1.2K
15:08 19.98 19.98 19.98 19.98 0.0K
15:09 19.95 19.97 19.95 19.97 0.8K
15:10 19.97 19.97 19.95 19.95 0.8K
15:11 19.95 19.96 19.92 19.92 4.3K
15:12 19.92 19.92 19.92 19.92 0.3K
15:13 19.94 19.94 19.92 19.94 1.5K
15:14 19.94 19.94 19.94 19.94 0.1K
15:15 19.94 19.94 19.93 19.93 0.5K
15:16 19.93 19.93 19.93 19.93 0.5K
15:17 19.93 19.93 19.93 19.93 0.3K
15:18 19.79 19.79 19.77 19.77 1.3K
15:19 19.77 19.77 19.77 19.77 0.0K
15:20 19.77 19.79 19.77 19.77 1.0K
15:21 19.77 19.77 19.77 19.77 1.3K
15:22 19.77 19.77 19.77 19.77 1.2K
15:23 19.77 19.77 19.66 19.66 3.7K
15:24 19.67 19.67 19.67 19.67 1.1K
15:25 19.67 19.67 19.67 19.67 0.2K
15:26 19.67 19.67 19.67 19.67 0.0K
15:27 19.67 19.68 19.67 19.68 1.4K
15:28 19.68 19.71 19.68 19.71 0.9K
15:29 19.71 19.72 19.71 19.72 1.2K
15:30 19.68 19.73 19.68 19.73 0.7K
15:31 19.70 19.71 19.70 19.71 1.8K
15:32 19.71 19.71 19.71 19.71 0.4K
15:33 19.70 19.70 19.70 19.70 1.5K
15:34 19.70 19.70 19.65 19.67 6.6K
15:35 19.65 19.68 19.65 19.67 2.4K
15:36 19.67 19.68 19.67 19.68 1.6K
15:37 19.74 19.74 19.74 19.74 2.3K
15:38 19.75 19.75 19.75 19.75 3.6K
15:39 19.76 19.76 19.74 19.74 0.9K
15:40 19.74 19.74 19.74 19.74 0.3K
15:41 19.74 19.74 19.65 19.68 4.0K
15:42 19.66 19.70 19.66 19.70 1.9K
15:43 19.67 19.67 19.62 19.65 2.8K
15:44 19.67 19.67 19.66 19.66 2.2K
15:45 19.66 19.70 19.66 19.70 4.2K
15:46 19.70 19.70 19.69 19.70 1.2K
15:47 19.70 19.70 19.70 19.70 0.6K
15:48 19.70 19.79 19.70 19.74 2.3K
15:49 19.74 19.76 19.70 19.70 3.2K
15:50 19.70 19.74 19.65 19.74 1.9K
15:51 19.70 19.70 19.68 19.68 1.3K
15:52 19.68 19.68 19.67 19.67 2.0K
15:53 19.67 19.68 19.64 19.68 2.5K
15:54 19.67 19.68 19.67 19.68 3.0K
15:55 19.68 19.68 19.66 19.66 4.2K
15:56 19.55 19.66 19.53 19.65 17.3K
15:57 19.66 19.66 19.59 19.59 11.6K
15:58 19.58 19.61 19.56 19.56 12.4K
15:59 19.58 19.58 19.57 19.58 10.4K
16:00 19.57 19.61 19.55 19.55 96.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし