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 19.65 19.65 19.41 19.65 1.4K
09:32 19.65 19.65 19.40 19.40 1.6K
09:33 19.45 19.45 19.30 19.30 0.7K
09:34 19.30 19.30 19.30 19.30 0.0K
09:35 19.30 19.30 19.30 19.30 0.0K
09:36 19.40 19.40 19.30 19.30 0.5K
09:37 19.30 19.30 19.30 19.30 0.2K
09:38 19.30 19.30 19.30 19.30 0.0K
09:39 19.30 19.30 19.30 19.30 0.0K
09:40 19.30 19.30 19.30 19.30 0.0K
09:41 19.30 19.30 19.30 19.30 0.0K
09:42 19.30 19.30 19.30 19.30 0.0K
09:43 19.30 19.30 19.30 19.30 0.1K
09:44 19.30 19.30 19.30 19.30 0.0K
09:45 19.23 19.23 19.19 19.19 0.4K
09:46 19.12 19.12 19.12 19.12 0.3K
09:47 19.12 19.12 19.12 19.12 0.0K
09:48 19.13 19.13 19.13 19.13 0.1K
09:49 19.13 19.13 19.13 19.13 0.1K
09:50 19.13 19.13 19.13 19.13 0.0K
09:51 19.13 19.13 19.13 19.13 1.1K
09:52 19.13 19.13 19.13 19.13 0.1K
09:53 19.13 19.22 19.13 19.22 0.9K
09:54 19.22 19.31 19.22 19.31 2.2K
09:55 19.28 19.28 19.28 19.28 0.3K
09:56 19.28 19.30 19.28 19.30 0.2K
09:57 19.23 19.23 19.18 19.18 0.5K
09:58 19.18 19.18 19.18 19.18 0.1K
09:59 19.18 19.18 19.18 19.18 0.1K
10:00 19.18 19.18 19.18 19.18 0.0K
10:01 19.18 19.18 19.18 19.18 0.1K
10:02 19.39 19.39 19.39 19.39 0.8K
10:03 19.39 19.39 19.39 19.39 0.1K
10:04 19.39 19.39 19.39 19.39 0.0K
10:05 19.39 19.39 19.24 19.24 0.1K
10:06 19.24 19.24 19.24 19.24 0.0K
10:07 19.24 19.24 19.24 19.24 0.0K
10:08 19.24 19.25 19.24 19.25 0.8K
10:09 19.14 19.14 19.14 19.14 0.2K
10:10 19.13 19.13 19.13 19.13 0.8K
10:11 19.13 19.13 19.13 19.13 0.3K
10:12 19.13 19.13 19.13 19.13 0.1K
10:13 19.13 19.13 19.13 19.13 0.1K
10:14 19.02 19.02 19.02 19.02 0.2K
10:15 19.17 19.17 19.06 19.06 1.0K
10:16 19.02 19.02 19.02 19.02 0.1K
10:17 19.33 19.33 19.33 19.33 0.7K
10:18 19.33 19.33 19.33 19.33 0.1K
10:19 19.33 19.33 19.33 19.33 0.0K
10:20 19.33 19.33 19.33 19.33 0.2K
10:21 19.33 19.33 19.33 19.33 0.1K
10:22 19.33 19.33 19.33 19.33 0.0K
10:23 19.33 19.33 19.33 19.33 0.0K
10:24 19.33 19.33 19.33 19.33 0.0K
10:25 19.33 19.33 19.15 19.15 16.1K
10:26 19.27 19.38 19.18 19.38 11.1K
10:27 19.30 19.34 19.30 19.34 0.8K
10:28 19.40 19.45 19.40 19.45 1.1K
10:29 19.32 19.32 19.30 19.30 0.8K
10:30 19.40 19.40 19.30 19.30 0.3K
10:31 19.30 19.30 19.30 19.30 0.4K
10:32 19.30 19.30 19.30 19.30 0.0K
10:33 19.30 19.30 19.30 19.30 0.4K
10:34 19.31 19.31 19.31 19.31 0.3K
10:35 19.31 19.31 19.31 19.31 0.1K
10:36 19.31 19.31 19.31 19.31 0.1K
10:37 19.31 19.31 19.31 19.31 0.0K
10:38 19.31 19.40 19.31 19.40 0.1K
10:39 19.40 19.40 19.40 19.40 1.1K
10:40 19.40 19.40 19.40 19.40 1.4K
10:41 19.41 19.41 19.41 19.41 2.2K
10:42 19.41 19.41 19.41 19.41 0.0K
10:43 19.41 19.43 19.41 19.43 2.5K
10:44 19.43 19.45 19.41 19.41 0.5K
10:45 19.41 19.41 19.41 19.41 0.2K
10:46 19.41 19.41 19.41 19.41 0.3K
10:47 19.41 19.41 19.41 19.41 0.0K
10:48 19.41 19.41 19.41 19.41 1.1K
10:49 19.41 19.45 19.41 19.45 0.5K
10:50 19.52 19.52 19.52 19.52 8.2K
10:51 19.52 19.52 19.40 19.40 8.0K
10:52 19.40 19.40 19.25 19.25 1.3K
10:53 19.25 19.25 19.25 19.25 0.1K
10:54 19.25 19.25 19.25 19.25 0.1K
10:55 19.24 19.24 19.24 19.24 0.3K
10:56 19.24 19.24 19.24 19.24 0.0K
10:57 19.14 19.14 19.14 19.14 0.4K
10:58 19.14 19.14 19.14 19.14 0.3K
10:59 19.14 19.14 19.14 19.14 0.2K
11:00 19.14 19.14 19.14 19.14 0.1K
11:01 19.14 19.14 19.14 19.14 0.0K
11:02 19.14 19.14 19.14 19.14 0.1K
11:03 19.14 19.14 19.14 19.14 0.0K
11:04 19.14 19.14 19.14 19.14 0.0K
11:05 19.14 19.14 19.14 19.14 0.0K
11:06 19.14 19.14 19.14 19.14 0.1K
11:07 19.14 19.14 19.14 19.14 0.0K
11:08 19.04 19.05 19.04 19.05 1.1K
11:09 19.05 19.05 19.05 19.05 0.0K
11:10 19.11 19.12 19.11 19.12 1.7K
11:11 19.10 19.10 19.10 19.10 0.8K
11:12 19.10 19.10 19.10 19.10 0.0K
11:13 19.05 19.10 19.05 19.10 1.5K
11:14 18.95 19.13 18.95 19.13 0.8K
11:15 19.13 19.13 19.13 19.13 0.0K
11:16 19.13 19.13 19.08 19.08 0.2K
11:17 19.08 19.08 19.04 19.04 0.2K
11:18 19.04 19.10 19.04 19.10 0.1K
11:19 19.10 19.10 19.10 19.10 0.0K
11:20 19.10 19.10 19.10 19.10 0.1K
11:21 19.10 19.10 19.05 19.05 0.3K
11:22 19.05 19.05 19.05 19.05 0.0K
11:23 19.04 19.04 19.04 19.04 0.1K
11:24 19.04 19.04 19.04 19.04 0.0K
11:25 19.04 19.04 19.02 19.02 0.9K
11:26 18.99 18.99 18.99 18.99 0.3K
11:27 18.99 18.99 18.99 18.99 0.0K
11:28 18.99 18.99 18.99 18.99 0.0K
11:29 18.99 19.01 18.99 19.01 0.2K
11:30 19.01 19.01 19.01 19.01 0.0K
11:31 19.01 19.01 19.01 19.01 0.4K
11:32 19.01 19.01 19.01 19.01 0.0K
11:33 19.01 19.01 19.01 19.01 0.2K
11:34 19.01 19.01 19.01 19.01 0.1K
11:35 19.01 19.01 19.01 19.01 0.0K
11:36 18.93 18.93 18.89 18.89 1.6K
11:37 18.89 18.89 18.89 18.89 0.1K
11:38 18.89 18.89 18.89 18.89 0.0K
11:39 18.89 18.89 18.76 18.76 0.2K
11:40 18.76 18.76 18.76 18.76 0.0K
11:41 18.76 18.76 18.76 18.76 0.0K
11:42 18.76 18.76 18.76 18.76 0.0K
11:43 18.76 18.76 18.76 18.76 0.0K
11:44 18.76 18.76 18.76 18.76 0.0K
11:45 18.76 18.76 18.76 18.76 0.1K
11:46 18.76 18.76 18.76 18.76 0.0K
11:47 18.76 18.76 18.76 18.76 0.0K
11:48 18.76 18.76 18.75 18.75 0.3K
11:49 18.75 18.98 18.75 18.98 1.5K
11:50 18.98 18.98 18.98 18.98 0.0K
11:51 18.98 18.98 18.98 18.98 0.0K
11:52 18.95 18.97 18.95 18.97 4.4K
11:53 18.97 18.97 18.97 18.97 0.0K
11:54 18.97 18.97 18.97 18.97 0.0K
11:55 18.97 18.97 18.97 18.97 0.2K
11:56 18.97 18.97 18.97 18.97 0.1K
11:57 19.02 19.02 18.97 18.97 0.9K
11:58 18.97 18.97 18.97 18.97 0.0K
11:59 18.97 18.97 18.97 18.97 0.3K
12:00 18.97 18.97 18.97 18.97 0.0K
12:01 18.97 18.97 18.97 18.97 0.2K
12:02 19.02 19.07 19.02 19.07 5.9K
12:03 19.07 19.07 19.07 19.07 0.0K
12:04 19.07 19.07 19.07 19.07 0.3K
12:05 19.07 19.08 19.07 19.08 1.0K
12:06 19.08 19.08 19.08 19.08 0.0K
12:07 19.08 19.08 19.06 19.06 4.1K
12:08 19.06 19.06 19.06 19.06 0.1K
12:09 19.08 19.08 19.06 19.06 1.5K
12:10 19.06 19.07 19.06 19.07 0.1K
12:11 19.09 19.09 19.02 19.02 6.6K
12:12 19.02 19.02 19.02 19.02 0.1K
12:13 19.03 19.03 19.03 19.03 0.5K
12:14 19.03 19.03 19.03 19.03 0.1K
12:15 19.03 19.03 19.03 19.03 0.2K
12:16 19.03 19.03 18.86 18.86 0.7K
12:17 18.86 18.95 18.86 18.95 0.3K
12:18 18.95 18.95 18.94 18.94 0.2K
12:19 18.87 18.87 18.87 18.87 0.2K
12:20 18.87 18.87 18.86 18.86 0.1K
12:21 18.86 18.86 18.86 18.86 0.2K
12:22 18.86 18.86 18.86 18.86 0.0K
12:23 18.86 18.86 18.86 18.86 0.0K
12:24 18.93 18.93 18.93 18.93 1.3K
12:25 18.93 18.93 18.93 18.93 1.6K
12:26 18.93 18.93 18.93 18.93 0.8K
12:27 18.93 18.93 18.93 18.93 0.0K
12:28 18.93 18.93 18.93 18.93 0.4K
12:29 18.93 18.93 18.93 18.93 0.1K
12:30 18.93 18.98 18.93 18.98 1.4K
12:31 18.98 18.98 18.98 18.98 0.3K
12:32 18.98 18.98 18.98 18.98 0.0K
12:33 18.98 18.98 18.98 18.98 0.3K
12:34 18.98 18.98 18.98 18.98 0.7K
12:35 18.98 18.98 18.96 18.96 0.5K
12:36 18.96 18.96 18.96 18.96 0.3K
12:37 18.96 18.96 18.96 18.96 0.0K
12:38 18.96 18.96 18.96 18.96 0.2K
12:39 18.96 18.96 18.96 18.96 0.1K
12:40 18.96 18.96 18.92 18.92 0.2K
12:41 18.92 18.92 18.92 18.92 0.1K
12:42 18.96 18.96 18.96 18.96 0.1K
12:43 18.96 18.96 18.96 18.96 0.1K
12:44 18.96 18.96 18.96 18.96 0.3K
12:45 18.96 18.96 18.96 18.96 0.0K
12:46 18.96 18.96 18.96 18.96 0.7K
12:47 18.98 18.98 18.97 18.97 2.2K
12:48 18.97 18.97 18.97 18.97 0.3K
12:49 18.97 18.97 18.97 18.97 0.1K
12:50 18.99 19.00 18.99 19.00 1.2K
12:51 19.00 19.00 19.00 19.00 0.4K
12:52 19.00 19.00 18.99 18.99 0.1K
12:53 18.97 18.97 18.97 18.97 0.2K
12:54 18.97 18.97 18.97 18.97 0.1K
12:55 18.97 18.97 18.97 18.97 0.3K
12:56 18.97 18.97 18.97 18.97 0.0K
12:57 18.97 18.97 18.97 18.97 0.1K
12:58 18.97 19.00 18.95 18.95 0.6K
12:59 18.95 18.97 18.95 18.97 0.2K
13:00 18.97 18.97 18.97 18.97 0.2K
13:01 18.97 18.97 18.97 18.97 0.1K
13:02 18.97 18.99 18.93 18.99 1.5K
13:03 18.94 18.99 18.93 18.93 1.3K
13:04 18.93 18.97 18.92 18.92 1.1K
13:05 18.96 18.96 18.96 18.96 0.6K
13:06 18.96 18.96 18.94 18.94 0.1K
13:07 18.94 18.94 18.94 18.94 0.0K
13:08 18.94 18.94 18.94 18.94 0.0K
13:09 18.94 18.94 18.89 18.89 0.1K
13:10 18.89 18.89 18.89 18.89 0.0K
13:11 18.89 18.92 18.86 18.92 1.3K
13:12 18.92 18.92 18.92 18.92 0.0K
13:13 18.86 18.86 18.86 18.86 0.1K
13:14 18.86 18.87 18.86 18.86 0.4K
13:15 18.86 18.86 18.86 18.86 0.0K
13:16 18.86 18.86 18.86 18.86 0.1K
13:17 18.86 18.86 18.86 18.86 0.1K
13:18 18.86 18.86 18.86 18.86 0.0K
13:19 18.86 18.86 18.86 18.86 0.1K
13:20 18.86 18.86 18.86 18.86 0.0K
13:21 18.86 18.86 18.86 18.86 0.3K
13:22 18.86 18.86 18.86 18.86 0.1K
13:23 18.86 18.86 18.86 18.86 0.1K
13:24 18.90 18.90 18.90 18.90 0.2K
13:25 18.90 18.90 18.89 18.89 0.3K
13:26 18.89 18.89 18.89 18.89 0.2K
13:27 18.89 18.89 18.89 18.89 0.2K
13:28 18.89 18.89 18.89 18.89 0.6K
13:29 18.89 18.89 18.86 18.86 0.2K
13:30 18.86 18.86 18.86 18.86 0.0K
13:31 18.86 18.86 18.86 18.86 0.4K
13:32 18.86 18.86 18.82 18.82 2.6K
13:33 18.82 18.82 18.82 18.82 0.2K
13:34 18.82 18.82 18.82 18.82 0.1K
13:35 18.78 18.82 18.78 18.82 0.8K
13:36 18.82 18.82 18.82 18.82 0.0K
13:37 18.82 18.82 18.82 18.82 0.1K
13:38 18.75 18.75 18.71 18.71 3.1K
13:39 18.75 18.75 18.75 18.75 0.3K
13:40 18.71 18.72 18.71 18.72 1.2K
13:41 18.72 18.72 18.70 18.71 1.0K
13:42 18.71 18.71 18.71 18.71 0.1K
13:43 18.71 18.71 18.71 18.71 0.1K
13:44 18.71 18.71 18.67 18.67 0.2K
13:45 18.67 18.73 18.67 18.73 2.5K
13:46 18.73 18.73 18.66 18.66 0.3K
13:47 18.74 18.74 18.74 18.74 0.2K
13:48 18.74 18.74 18.73 18.73 0.2K
13:49 18.73 18.73 18.73 18.73 0.3K
13:50 18.73 18.73 18.73 18.73 0.1K
13:51 18.73 18.73 18.67 18.67 1.2K
13:52 18.67 18.67 18.66 18.66 0.1K
13:53 18.66 18.66 18.66 18.66 0.0K
13:54 18.82 18.85 18.82 18.85 8.1K
13:55 18.87 18.87 18.87 18.87 0.1K
13:56 18.87 18.87 18.87 18.87 0.2K
13:57 18.87 18.87 18.83 18.83 0.3K
13:58 18.83 18.87 18.83 18.83 0.3K
13:59 18.84 18.88 18.84 18.88 0.4K
14:00 18.88 18.88 18.83 18.83 1.4K
14:01 18.86 18.86 18.86 18.86 0.6K
14:02 18.86 18.86 18.81 18.81 0.4K
14:03 18.81 18.87 18.81 18.87 1.3K
14:04 18.87 18.87 18.87 18.87 0.2K
14:05 18.82 18.86 18.82 18.86 0.7K
14:06 18.86 18.86 18.86 18.86 0.5K
14:07 18.86 18.86 18.83 18.85 0.4K
14:08 18.86 18.86 18.83 18.83 0.5K
14:09 18.83 18.83 18.83 18.83 0.2K
14:10 18.83 18.83 18.83 18.83 0.1K
14:11 18.83 18.86 18.83 18.86 0.6K
14:12 18.86 18.86 18.86 18.86 0.3K
14:13 18.86 18.86 18.82 18.82 0.1K
14:14 18.82 18.90 18.82 18.87 0.7K
14:15 18.84 18.84 18.83 18.83 0.6K
14:16 18.83 18.83 18.83 18.83 0.3K
14:17 18.83 18.83 18.83 18.83 0.5K
14:18 18.83 18.83 18.83 18.83 0.5K
14:19 18.83 18.83 18.83 18.83 0.8K
14:20 18.83 18.83 18.81 18.81 0.5K
14:21 18.81 18.83 18.81 18.83 0.8K
14:22 18.83 18.83 18.74 18.75 4.0K
14:23 18.75 18.75 18.72 18.72 1.0K
14:24 18.68 18.68 18.68 18.68 0.2K
14:25 18.68 18.68 18.68 18.68 0.1K
14:26 18.69 18.76 18.69 18.75 3.6K
14:27 18.75 18.75 18.74 18.74 1.7K
14:28 18.74 18.74 18.74 18.74 0.2K
14:29 18.74 18.75 18.74 18.74 1.4K
14:30 18.74 18.74 18.68 18.68 0.3K
14:31 18.74 18.74 18.74 18.74 0.4K
14:32 18.74 18.74 18.74 18.74 0.8K
14:33 18.74 18.75 18.74 18.75 8.9K
14:34 18.75 18.75 18.75 18.75 0.4K
14:35 18.75 18.75 18.69 18.74 0.8K
14:36 18.74 18.74 18.74 18.74 0.3K
14:37 18.74 18.74 18.74 18.74 2.7K
14:38 18.74 18.81 18.74 18.81 7.9K
14:39 18.81 18.85 18.81 18.85 0.9K
14:40 18.85 18.85 18.85 18.85 0.6K
14:41 18.85 18.85 18.84 18.84 0.4K
14:42 18.84 18.84 18.84 18.84 0.1K
14:43 18.84 18.86 18.82 18.86 0.6K
14:44 18.86 18.86 18.83 18.83 0.3K
14:45 18.83 18.83 18.83 18.83 0.1K
14:46 18.83 18.83 18.83 18.83 0.4K
14:47 18.83 18.87 18.83 18.87 0.6K
14:48 18.87 18.87 18.87 18.87 0.2K
14:49 18.87 18.87 18.83 18.83 0.3K
14:50 18.83 18.83 18.83 18.83 0.2K
14:51 18.94 19.02 18.94 18.98 4.3K
14:52 18.98 18.98 18.98 18.98 0.2K
14:53 18.98 19.06 18.98 19.06 0.4K
14:54 19.06 19.06 18.98 18.99 0.3K
14:55 19.02 19.02 18.98 18.98 0.7K
14:56 18.98 19.00 18.98 19.00 0.4K
14:57 19.00 19.05 19.00 19.05 0.9K
14:58 19.05 19.06 19.05 19.06 0.2K
14:59 19.10 19.10 19.05 19.05 1.2K
15:00 19.06 19.06 19.06 19.06 0.3K
15:01 19.06 19.09 19.06 19.09 0.1K
15:02 19.09 19.10 19.09 19.10 0.6K
15:03 19.10 19.10 19.10 19.10 0.1K
15:04 19.10 19.13 19.10 19.13 2.0K
15:05 19.13 19.13 19.13 19.13 0.5K
15:06 19.13 19.20 19.13 19.20 2.1K
15:07 19.21 19.21 19.18 19.20 7.0K
15:08 19.20 19.20 19.20 19.20 3.1K
15:09 19.20 19.20 19.17 19.17 0.5K
15:10 19.17 19.17 19.17 19.17 0.0K
15:11 19.11 19.11 19.11 19.11 0.2K
15:12 19.11 19.11 19.11 19.11 0.1K
15:13 19.14 19.15 19.14 19.15 2.6K
15:14 19.15 19.15 19.13 19.13 0.8K
15:15 19.13 19.15 19.13 19.15 0.6K
15:16 19.15 19.15 19.09 19.12 0.8K
15:17 19.10 19.10 19.10 19.10 1.6K
15:18 19.12 19.12 19.12 19.12 0.9K
15:19 19.12 19.12 19.12 19.12 0.2K
15:20 19.12 19.12 19.12 19.12 0.6K
15:21 19.12 19.13 19.12 19.13 1.3K
15:22 19.17 19.17 19.17 19.17 0.6K
15:23 19.23 19.23 19.19 19.20 1.1K
15:24 19.20 19.20 19.20 19.20 0.1K
15:25 19.20 19.20 19.17 19.17 3.3K
15:26 19.17 19.17 19.12 19.12 1.8K
15:27 19.12 19.12 19.12 19.12 0.1K
15:28 19.12 19.17 19.12 19.13 0.8K
15:29 19.13 19.16 19.11 19.16 0.8K
15:30 19.11 19.16 19.11 19.11 0.9K
15:31 19.11 19.12 19.11 19.12 0.9K
15:32 19.12 19.16 19.11 19.11 1.3K
15:33 19.11 19.12 19.11 19.12 0.5K
15:34 19.12 19.12 19.12 19.12 0.3K
15:35 19.12 19.16 19.11 19.16 1.0K
15:36 19.16 19.27 19.16 19.27 3.9K
15:37 19.28 19.34 19.28 19.34 2.6K
15:38 19.34 19.34 19.31 19.31 2.9K
15:39 19.31 19.31 19.31 19.31 0.3K
15:40 19.31 19.31 19.31 19.31 1.5K
15:41 19.31 19.32 19.31 19.32 2.0K
15:42 19.24 19.30 19.24 19.24 1.4K
15:43 19.24 19.24 19.24 19.24 0.9K
15:44 19.24 19.24 19.24 19.24 1.0K
15:45 19.24 19.24 19.24 19.24 1.6K
15:46 19.24 19.24 19.24 19.24 0.8K
15:47 19.24 19.29 19.24 19.29 1.1K
15:48 19.29 19.29 19.24 19.29 4.0K
15:49 19.30 19.30 19.24 19.24 1.9K
15:50 19.24 19.24 19.19 19.19 3.4K
15:51 19.19 19.19 19.13 19.13 11.9K
15:52 19.22 19.22 19.22 19.22 8.2K
15:53 19.21 19.27 19.21 19.22 3.3K
15:54 19.22 19.22 19.20 19.20 1.3K
15:55 19.20 19.24 19.20 19.24 1.5K
15:56 19.24 19.24 19.11 19.16 4.6K
15:57 19.24 19.28 19.24 19.24 8.2K
15:58 19.27 19.30 19.27 19.27 4.6K
15:59 19.27 19.27 19.22 19.27 17.8K
16:00 19.26 19.30 19.26 19.27 55.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし