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 19.96 19.96 19.71 19.96 1.7K
09:32 19.96 19.96 19.96 19.96 0.1K
09:33 19.69 19.69 19.69 19.69 0.2K
09:34 19.69 19.69 19.69 19.69 0.0K
09:35 19.69 19.69 19.69 19.69 0.0K
09:36 19.69 19.69 19.69 19.69 0.0K
09:37 19.86 19.86 19.58 19.58 6.2K
09:38 19.58 19.58 19.58 19.58 0.0K
09:39 19.58 19.58 19.58 19.58 0.0K
09:40 19.58 19.58 19.58 19.58 0.0K
09:41 19.58 19.58 19.58 19.58 0.2K
09:42 19.64 19.64 19.44 19.44 10.2K
09:43 19.44 19.88 19.44 19.78 19.0K
09:44 19.67 19.96 19.67 19.82 6.8K
09:45 19.82 19.82 19.82 19.82 0.0K
09:46 19.82 19.82 19.82 19.82 0.1K
09:47 19.82 19.82 19.82 19.82 0.0K
09:48 19.82 19.82 19.82 19.82 0.2K
09:49 19.82 19.82 19.82 19.82 0.1K
09:50 19.49 19.70 19.49 19.70 1.9K
09:51 19.65 19.65 19.28 19.28 18.0K
09:52 19.28 19.40 19.28 19.40 8.9K
09:53 19.40 19.40 19.40 19.40 0.0K
09:54 19.40 19.40 19.40 19.40 0.6K
09:55 19.40 19.40 19.40 19.40 0.0K
09:56 19.48 19.48 19.48 19.48 2.5K
09:57 19.33 19.38 19.33 19.38 0.9K
09:58 19.38 19.38 19.38 19.38 0.2K
09:59 19.38 19.38 19.29 19.29 0.3K
10:00 19.29 19.33 19.29 19.33 0.7K
10:01 19.33 19.33 19.33 19.33 0.1K
10:02 19.09 19.25 19.09 19.25 2.6K
10:03 19.25 19.32 19.25 19.32 0.3K
10:04 19.32 19.32 19.32 19.32 0.0K
10:05 19.32 19.32 19.32 19.32 0.1K
10:06 19.32 19.32 19.32 19.32 0.0K
10:07 19.34 19.34 19.31 19.31 3.2K
10:08 19.31 19.35 19.31 19.35 1.5K
10:09 19.35 19.35 19.35 19.35 0.0K
10:10 19.35 19.35 19.35 19.35 0.1K
10:11 19.35 19.47 19.35 19.47 5.0K
10:12 19.47 19.47 19.28 19.37 3.8K
10:13 19.37 19.37 19.37 19.37 0.0K
10:14 19.37 19.37 19.37 19.37 0.0K
10:15 19.32 19.41 19.32 19.41 2.1K
10:16 19.41 19.41 19.41 19.41 0.0K
10:17 19.41 19.41 19.41 19.41 0.5K
10:18 19.41 19.41 19.41 19.41 0.1K
10:19 19.41 19.41 19.13 19.13 5.6K
10:20 19.13 19.30 19.13 19.30 2.2K
10:21 19.30 19.30 19.30 19.30 0.1K
10:22 19.30 19.30 19.07 19.07 2.6K
10:23 19.07 19.07 19.07 19.07 0.5K
10:24 19.07 19.07 19.07 19.07 0.0K
10:25 19.14 19.15 19.09 19.15 2.4K
10:26 19.15 19.15 19.15 19.15 0.1K
10:27 19.15 19.15 19.12 19.12 0.9K
10:28 19.12 19.12 19.12 19.12 0.4K
10:29 19.12 19.12 19.12 19.12 0.0K
10:30 19.12 19.12 19.12 19.12 0.0K
10:31 19.09 19.09 19.09 19.09 0.2K
10:32 19.09 19.09 18.97 18.97 3.3K
10:33 18.97 19.01 18.97 19.01 1.0K
10:34 19.00 19.00 19.00 19.00 2.0K
10:35 18.94 18.94 18.87 18.88 1.4K
10:36 18.87 18.93 18.87 18.93 2.3K
10:37 18.94 18.94 18.94 18.94 0.5K
10:38 18.94 18.94 18.83 18.83 1.0K
10:39 18.68 18.68 18.68 18.68 0.7K
10:40 18.68 18.71 18.54 18.71 4.5K
10:41 18.71 18.71 18.71 18.71 0.0K
10:42 18.65 18.65 18.54 18.54 0.2K
10:43 18.54 18.62 18.54 18.54 1.0K
10:44 18.69 18.69 18.54 18.62 1.3K
10:45 18.56 18.56 18.44 18.44 3.7K
10:46 18.44 18.44 18.43 18.43 5.7K
10:47 18.43 18.43 18.43 18.43 0.3K
10:48 18.51 18.61 18.48 18.61 2.9K
10:49 18.61 18.61 18.61 18.61 0.0K
10:50 18.61 18.61 18.61 18.61 0.0K
10:51 18.61 18.61 18.61 18.61 0.4K
10:52 18.61 18.61 18.61 18.61 0.1K
10:53 18.42 18.42 18.42 18.42 0.1K
10:54 18.42 18.51 18.42 18.47 0.4K
10:55 18.47 18.47 18.47 18.47 0.2K
10:56 18.47 18.47 18.40 18.41 3.0K
10:57 18.41 18.42 18.41 18.42 1.6K
10:58 18.38 18.46 18.38 18.46 3.6K
10:59 18.46 18.53 18.46 18.53 0.9K
11:00 18.53 18.53 18.53 18.53 0.2K
11:01 18.53 18.53 18.53 18.53 0.0K
11:02 18.53 18.58 18.53 18.58 1.4K
11:03 18.58 18.58 18.58 18.58 0.0K
11:04 18.58 18.58 18.58 18.58 0.2K
11:05 18.58 18.58 18.56 18.56 1.7K
11:06 18.72 18.72 18.62 18.62 3.0K
11:07 18.62 18.62 18.62 18.62 0.2K
11:08 18.62 18.62 18.62 18.62 0.0K
11:09 18.72 19.28 18.72 19.28 28.4K
11:10 19.50 19.50 19.06 19.06 38.2K
11:11 18.92 19.14 18.92 19.12 2.8K
11:12 19.07 19.27 19.07 19.27 2.3K
11:13 19.27 19.27 19.27 19.27 0.0K
11:14 19.27 19.27 19.27 19.27 0.0K
11:15 19.20 19.20 19.20 19.20 0.3K
11:16 19.20 19.20 19.20 19.20 0.2K
11:17 19.20 19.20 19.20 19.20 0.1K
11:18 19.20 19.20 19.20 19.20 0.0K
11:19 19.20 19.20 19.20 19.20 0.0K
11:20 19.06 19.07 18.94 18.94 2.9K
11:21 18.94 19.00 18.94 19.00 1.5K
11:22 19.00 19.00 18.85 18.85 1.3K
11:23 18.85 19.00 18.84 18.85 1.0K
11:24 18.84 18.84 18.84 18.84 0.6K
11:25 19.06 19.06 18.86 18.86 0.5K
11:26 18.86 18.89 18.86 18.89 0.3K
11:27 18.90 18.90 18.89 18.89 0.4K
11:28 18.88 18.88 18.84 18.84 2.7K
11:29 18.84 19.06 18.84 18.91 3.1K
11:30 18.91 19.04 18.91 18.99 0.3K
11:31 18.99 18.99 18.99 18.99 0.0K
11:32 18.99 18.99 18.99 18.99 0.2K
11:33 18.95 18.95 18.95 18.95 0.1K
11:34 18.95 18.95 18.90 18.90 1.4K
11:35 18.90 18.90 18.90 18.90 0.0K
11:36 18.90 18.90 18.90 18.90 0.0K
11:37 18.90 18.90 18.80 18.90 0.6K
11:38 18.90 18.90 18.75 18.75 1.7K
11:39 18.75 18.77 18.75 18.77 0.2K
11:40 18.77 18.77 18.74 18.74 0.7K
11:41 18.74 18.74 18.74 18.74 1.7K
11:42 18.74 18.89 18.74 18.89 2.0K
11:43 18.89 18.89 18.89 18.89 0.1K
11:44 18.89 18.89 18.89 18.89 0.0K
11:45 18.96 19.04 18.88 18.91 1.5K
11:46 18.96 18.96 18.96 18.96 0.3K
11:47 18.96 19.04 18.96 19.04 0.2K
11:48 18.89 18.89 18.89 18.89 0.1K
11:49 18.89 18.92 18.87 18.92 0.7K
11:50 18.92 18.92 18.92 18.92 0.1K
11:51 18.92 19.01 18.92 19.01 0.4K
11:52 18.92 18.92 18.92 18.92 0.5K
11:53 18.92 18.92 18.92 18.92 0.1K
11:54 18.92 18.92 18.92 18.92 0.2K
11:55 18.92 18.92 18.92 18.92 0.2K
11:56 18.92 18.92 18.92 18.92 0.1K
11:57 18.92 18.92 18.92 18.92 0.2K
11:58 18.92 19.01 18.92 19.01 0.4K
11:59 19.01 19.01 18.85 18.85 0.2K
12:00 18.85 18.85 18.85 18.85 0.3K
12:01 18.91 18.91 18.91 18.91 1.8K
12:02 18.91 18.95 18.91 18.95 0.3K
12:03 18.95 19.04 18.95 19.04 0.2K
12:04 18.95 19.05 18.95 19.00 3.8K
12:05 19.01 19.12 19.01 19.12 3.3K
12:06 19.04 19.04 19.01 19.01 0.9K
12:07 19.01 19.01 19.01 19.01 0.1K
12:08 19.01 19.01 19.01 19.01 0.0K
12:09 19.01 19.01 19.01 19.01 0.0K
12:10 19.01 19.01 19.01 19.01 0.0K
12:11 19.00 19.00 19.00 19.00 0.1K
12:12 19.05 19.06 19.04 19.04 2.2K
12:13 19.04 19.04 19.04 19.04 0.2K
12:14 19.04 19.05 19.04 19.05 0.3K
12:15 19.06 19.06 19.06 19.06 0.4K
12:16 19.06 19.06 19.06 19.06 0.1K
12:17 19.06 19.06 19.06 19.06 0.2K
12:18 19.06 19.06 19.06 19.06 0.1K
12:19 19.06 19.25 19.06 19.24 3.3K
12:20 19.24 19.24 19.20 19.20 0.4K
12:21 19.20 19.20 19.20 19.20 0.5K
12:22 19.20 19.20 19.20 19.20 0.0K
12:23 19.20 19.20 19.20 19.20 0.6K
12:24 19.20 19.20 19.20 19.20 0.0K
12:25 19.20 19.20 19.20 19.20 0.0K
12:26 19.20 19.20 19.20 19.20 0.0K
12:27 19.20 19.20 19.14 19.14 1.0K
12:28 19.14 19.15 19.11 19.15 1.5K
12:29 19.15 19.15 19.15 19.15 0.0K
12:30 19.15 19.15 19.15 19.15 0.1K
12:31 19.15 19.18 19.15 19.18 1.6K
12:32 19.18 19.18 19.18 19.18 0.1K
12:33 19.18 19.24 19.18 19.24 0.1K
12:34 19.24 19.28 19.24 19.26 1.8K
12:35 19.26 19.26 19.26 19.26 0.2K
12:36 19.26 19.26 19.26 19.26 0.0K
12:37 19.26 19.26 19.26 19.26 0.0K
12:38 19.26 19.26 19.26 19.26 0.0K
12:39 19.26 19.26 19.15 19.15 0.1K
12:40 19.15 19.15 19.15 19.15 0.1K
12:41 19.15 19.15 19.15 19.15 0.2K
12:42 19.15 19.15 19.15 19.15 0.1K
12:43 19.15 19.24 19.15 19.24 0.4K
12:44 19.24 19.24 19.24 19.24 0.0K
12:45 19.43 19.43 19.43 19.43 2.5K
12:46 19.43 19.43 19.43 19.43 0.0K
12:47 19.43 19.44 19.43 19.44 0.1K
12:48 19.48 19.48 19.48 19.48 0.3K
12:49 19.48 19.48 19.48 19.48 0.0K
12:50 19.48 19.48 19.48 19.48 0.0K
12:51 19.44 19.44 19.44 19.44 0.1K
12:52 19.44 19.44 19.44 19.44 0.0K
12:53 19.31 19.31 19.31 19.31 2.8K
12:54 19.31 19.31 19.30 19.30 0.4K
12:55 19.30 19.30 19.30 19.30 0.0K
12:56 19.30 19.30 19.29 19.29 0.5K
12:57 19.29 19.29 19.20 19.20 0.3K
12:58 19.20 19.20 19.20 19.20 0.1K
12:59 19.37 19.37 19.20 19.20 2.3K
13:00 19.29 19.29 19.29 19.29 0.3K
13:01 19.29 19.29 19.29 19.29 0.0K
13:02 19.29 19.29 19.29 19.29 0.5K
13:03 19.37 19.37 19.29 19.29 1.2K
13:04 19.29 19.29 19.29 19.29 0.2K
13:05 19.29 19.29 19.29 19.29 0.1K
13:06 19.29 19.29 19.29 19.29 0.8K
13:07 19.29 19.29 19.29 19.29 0.0K
13:08 19.27 19.27 19.27 19.27 0.3K
13:09 19.27 19.27 19.27 19.27 0.1K
13:10 19.27 19.27 19.27 19.27 1.9K
13:11 19.27 19.27 19.23 19.23 2.3K
13:12 19.31 19.37 19.29 19.37 5.0K
13:13 19.37 19.37 19.31 19.31 0.1K
13:14 19.31 19.31 19.31 19.31 0.1K
13:15 19.31 19.38 19.31 19.38 1.0K
13:16 19.38 19.38 19.38 19.38 0.0K
13:17 19.38 19.38 19.38 19.38 0.0K
13:18 19.38 19.38 19.38 19.38 0.1K
13:19 19.38 19.38 19.38 19.38 0.0K
13:20 19.38 19.38 19.38 19.38 0.0K
13:21 19.38 19.38 19.38 19.38 0.0K
13:22 19.38 19.38 19.31 19.31 0.2K
13:23 19.32 19.32 19.32 19.32 0.1K
13:24 19.32 19.32 19.32 19.32 0.0K
13:25 19.32 19.32 19.32 19.32 0.0K
13:26 19.32 19.32 19.32 19.32 0.0K
13:27 19.32 19.32 19.32 19.32 0.0K
13:28 19.32 19.35 19.32 19.35 0.4K
13:29 19.35 19.35 19.29 19.29 4.3K
13:30 19.29 19.39 19.29 19.35 3.4K
13:31 19.30 19.38 19.30 19.38 0.6K
13:32 19.38 19.38 19.38 19.38 0.1K
13:33 19.38 19.38 19.36 19.36 0.2K
13:34 19.36 19.36 19.31 19.31 0.7K
13:35 19.31 19.34 19.31 19.32 1.7K
13:36 19.32 19.40 19.32 19.40 1.3K
13:37 19.40 19.40 19.37 19.40 1.4K
13:38 19.40 19.40 19.40 19.40 0.0K
13:39 19.40 19.40 19.40 19.40 0.0K
13:40 19.40 19.40 19.40 19.40 0.0K
13:41 19.40 19.40 19.40 19.40 0.0K
13:42 19.40 19.40 19.40 19.40 0.0K
13:43 19.40 19.40 19.30 19.30 0.9K
13:44 19.30 19.30 19.30 19.30 0.1K
13:45 19.30 19.30 19.30 19.30 0.1K
13:46 19.30 19.30 19.28 19.28 0.2K
13:47 19.20 19.20 19.20 19.20 0.2K
13:48 19.20 19.20 19.20 19.20 0.2K
13:49 19.20 19.20 19.20 19.20 0.1K
13:50 19.20 19.34 19.20 19.34 0.2K
13:51 19.34 19.34 19.28 19.28 0.7K
13:52 19.28 19.28 19.28 19.28 0.2K
13:53 19.26 19.31 19.20 19.30 3.4K
13:54 19.32 19.32 19.27 19.27 0.2K
13:55 19.27 19.27 19.27 19.27 0.4K
13:56 19.27 19.27 19.27 19.27 0.0K
13:57 19.27 19.27 19.27 19.27 0.1K
13:58 19.27 19.27 19.27 19.27 0.1K
13:59 19.27 19.29 19.27 19.29 0.3K
14:00 19.29 19.51 19.29 19.51 3.3K
14:01 19.51 19.51 19.51 19.51 0.6K
14:02 19.51 19.60 19.51 19.60 0.9K
14:03 19.60 19.64 19.60 19.64 0.1K
14:04 19.64 19.64 19.64 19.64 0.1K
14:05 19.58 19.58 19.58 19.58 0.6K
14:06 19.58 19.59 19.58 19.59 0.4K
14:07 19.59 19.66 19.59 19.66 0.9K
14:08 19.59 19.62 19.59 19.62 0.8K
14:09 19.59 19.59 19.58 19.58 1.8K
14:10 19.59 19.59 19.58 19.58 1.4K
14:11 19.58 19.58 19.58 19.58 0.3K
14:12 19.58 19.60 19.58 19.60 1.7K
14:13 19.49 19.49 19.49 19.49 0.7K
14:14 19.49 19.49 19.42 19.42 0.6K
14:15 19.42 19.42 19.42 19.42 0.0K
14:16 19.46 19.46 19.46 19.46 0.2K
14:17 19.46 19.46 19.46 19.46 0.0K
14:18 19.46 19.46 19.46 19.46 0.6K
14:19 19.46 19.46 19.46 19.46 0.1K
14:20 19.45 19.45 19.45 19.45 0.6K
14:21 19.45 19.45 19.45 19.45 0.3K
14:22 19.45 19.45 19.45 19.45 0.1K
14:23 19.50 19.50 19.50 19.50 1.1K
14:24 19.45 19.45 19.45 19.45 1.0K
14:25 19.45 19.45 19.38 19.38 2.5K
14:26 19.38 19.38 19.38 19.38 0.3K
14:27 19.41 19.41 19.39 19.39 1.4K
14:28 19.39 19.40 19.39 19.40 1.2K
14:29 19.40 19.40 19.40 19.40 0.0K
14:30 19.40 19.40 19.40 19.40 0.1K
14:31 19.40 19.40 19.40 19.40 0.9K
14:32 19.40 19.43 19.33 19.33 3.5K
14:33 19.32 19.32 19.32 19.32 0.5K
14:34 19.32 19.32 19.32 19.32 0.3K
14:35 19.32 19.32 19.32 19.32 0.4K
14:36 19.32 19.35 19.32 19.35 0.9K
14:37 19.35 19.35 19.35 19.35 0.0K
14:38 19.35 19.37 19.35 19.37 0.1K
14:39 19.34 19.39 19.34 19.39 1.4K
14:40 19.38 19.40 19.32 19.32 7.7K
14:41 19.35 19.35 19.29 19.33 5.6K
14:42 19.31 19.33 19.29 19.29 1.8K
14:43 19.29 19.29 19.29 19.29 0.1K
14:44 19.32 19.32 19.25 19.29 0.5K
14:45 19.29 19.29 19.29 19.29 0.2K
14:46 19.29 19.33 19.29 19.29 2.1K
14:47 19.29 19.33 19.29 19.33 1.5K
14:48 19.38 19.38 19.38 19.38 0.6K
14:49 19.38 19.38 19.38 19.38 0.1K
14:50 19.38 19.38 19.38 19.38 0.1K
14:51 19.39 19.39 19.37 19.37 0.9K
14:52 19.31 19.34 19.31 19.34 1.1K
14:53 19.34 19.34 19.34 19.34 0.1K
14:54 19.34 19.36 19.34 19.36 1.0K
14:55 19.36 19.36 19.36 19.36 0.5K
14:56 19.36 19.47 19.36 19.47 2.8K
14:57 19.43 19.43 19.43 19.43 0.9K
14:58 19.43 19.43 19.43 19.43 0.2K
14:59 19.43 19.47 19.43 19.47 0.3K
15:00 19.38 19.38 19.38 19.38 0.1K
15:01 19.38 19.38 19.38 19.38 0.5K
15:02 19.43 19.46 19.43 19.46 0.5K
15:03 19.46 19.46 19.46 19.46 0.0K
15:04 19.47 19.47 19.47 19.47 0.8K
15:05 19.47 19.48 19.47 19.48 0.2K
15:06 19.44 19.45 19.44 19.45 2.1K
15:07 19.45 19.45 19.45 19.45 0.3K
15:08 19.45 19.45 19.45 19.45 0.1K
15:09 19.45 19.45 19.45 19.45 0.0K
15:10 19.45 19.45 19.44 19.44 0.3K
15:11 19.44 19.44 19.41 19.41 1.5K
15:12 19.40 19.40 19.37 19.37 1.3K
15:13 19.37 19.44 19.37 19.44 4.4K
15:14 19.42 19.42 19.38 19.38 4.2K
15:15 19.41 19.45 19.41 19.45 2.1K
15:16 19.45 19.45 19.45 19.45 0.6K
15:17 19.45 19.45 19.45 19.45 0.0K
15:18 19.47 19.47 19.47 19.47 0.4K
15:19 19.47 19.47 19.47 19.47 0.0K
15:20 19.44 19.44 19.39 19.39 2.0K
15:21 19.33 19.33 19.30 19.30 3.0K
15:22 19.30 19.30 19.30 19.30 1.0K
15:23 19.30 19.30 19.30 19.30 0.5K
15:24 19.30 19.30 19.30 19.30 1.1K
15:25 19.30 19.30 19.30 19.30 0.0K
15:26 19.30 19.30 19.25 19.30 1.4K
15:27 19.30 19.30 19.30 19.30 0.8K
15:28 19.29 19.30 19.29 19.30 0.5K
15:29 19.30 19.37 19.25 19.37 4.2K
15:30 19.37 19.37 19.34 19.34 2.7K
15:31 19.34 19.34 19.34 19.34 0.4K
15:32 19.34 19.35 19.29 19.33 1.7K
15:33 19.33 19.33 19.33 19.33 1.5K
15:34 19.33 19.33 19.33 19.33 0.5K
15:35 19.36 19.36 19.34 19.34 3.7K
15:36 19.33 19.34 19.33 19.34 1.0K
15:37 19.34 19.34 19.30 19.30 0.9K
15:38 19.31 19.32 19.31 19.32 2.0K
15:39 19.32 19.32 19.30 19.30 1.2K
15:40 19.30 19.30 19.28 19.29 0.5K
15:41 19.28 19.28 19.25 19.25 4.4K
15:42 19.25 19.25 19.18 19.18 2.1K
15:43 19.18 19.18 19.15 19.18 1.0K
15:44 19.20 19.26 19.20 19.26 6.4K
15:45 19.26 19.26 19.26 19.26 0.7K
15:46 19.26 19.26 19.26 19.26 1.1K
15:47 19.23 19.24 19.23 19.23 1.9K
15:48 19.21 19.24 19.21 19.24 2.9K
15:49 19.19 19.19 19.15 19.15 2.8K
15:50 19.15 19.15 19.15 19.15 1.0K
15:51 19.15 19.18 19.15 19.15 2.0K
15:52 19.16 19.25 19.15 19.25 7.1K
15:53 19.25 19.29 19.25 19.25 1.1K
15:54 19.25 19.28 19.24 19.28 4.2K
15:55 19.28 19.33 19.26 19.26 4.6K
15:56 19.27 19.27 19.21 19.25 12.2K
15:57 19.26 19.27 19.20 19.20 7.8K
15:58 19.20 19.20 19.18 19.18 6.4K
15:59 19.15 19.20 19.13 19.15 11.3K
16:00 19.12 19.12 19.08 19.08 58.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし