Beyond Inc (BBBY)

BYON
🏛️ アメリカ →
11.01
最終更新: 2025-10-07
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
09:30 6.28 6.28 6.28 6.28 23.5K
09:31 6.28 6.30 6.25 6.30 5.2K
09:32 6.33 6.33 6.33 6.33 2.5K
09:33 6.33 6.40 6.33 6.40 7.5K
09:34 6.38 6.38 6.33 6.33 4.3K
09:35 6.35 6.35 6.35 6.35 0.9K
09:36 6.35 6.35 6.35 6.35 4.4K
09:37 6.37 6.37 6.37 6.37 1.5K
09:38 6.38 6.38 6.37 6.37 0.8K
09:39 6.37 6.39 6.37 6.39 1.6K
09:40 6.36 6.36 6.34 6.34 5.3K
09:41 6.35 6.35 6.34 6.34 0.9K
09:42 6.35 6.35 6.34 6.34 2.5K
09:43 6.35 6.36 6.34 6.36 7.6K
09:44 6.31 6.31 6.29 6.29 2.1K
09:45 6.31 6.31 6.30 6.30 1.5K
09:46 6.29 6.29 6.28 6.29 3.0K
09:47 6.28 6.29 6.27 6.27 7.3K
09:48 6.28 6.29 6.28 6.28 3.7K
09:49 6.28 6.28 6.28 6.28 2.8K
09:50 6.31 6.31 6.31 6.31 1.2K
09:51 6.30 6.30 6.30 6.30 0.5K
09:52 6.31 6.31 6.28 6.31 9.7K
09:53 6.32 6.32 6.31 6.32 11.6K
09:54 6.33 6.33 6.33 6.33 0.1K
09:55 6.33 6.33 6.31 6.32 7.7K
09:56 6.31 6.31 6.31 6.31 1.7K
09:58 6.28 6.28 6.28 6.28 0.4K
09:59 6.28 6.28 6.25 6.25 4.9K
10:00 6.25 6.25 6.25 6.25 1.6K
10:01 6.25 6.25 6.23 6.23 2.9K
10:02 6.26 6.26 6.26 6.26 0.2K
10:03 6.24 6.24 6.24 6.24 0.7K
10:04 6.25 6.25 6.24 6.25 3.5K
10:05 6.26 6.26 6.25 6.25 2.1K
10:06 6.25 6.26 6.25 6.25 5.7K
10:07 6.27 6.27 6.26 6.26 5.5K
10:08 6.24 6.24 6.23 6.23 3.0K
10:09 6.25 6.25 6.21 6.21 4.9K
10:10 6.21 6.21 6.21 6.21 3.7K
10:11 6.17 6.18 6.16 6.17 17.6K
10:12 6.17 6.17 6.16 6.16 0.9K
10:13 6.16 6.16 6.15 6.16 5.4K
10:14 6.16 6.17 6.15 6.17 7.8K
10:15 6.17 6.18 6.17 6.17 7.1K
10:16 6.15 6.15 6.15 6.15 2.4K
10:17 6.15 6.15 6.14 6.14 2.6K
10:18 6.15 6.15 6.14 6.15 12.0K
10:19 6.13 6.14 6.13 6.14 14.9K
10:20 6.14 6.17 6.14 6.16 10.1K
10:22 6.13 6.13 6.12 6.12 12.7K
10:23 6.12 6.12 6.11 6.11 3.7K
10:24 6.11 6.12 6.11 6.12 9.0K
10:25 6.14 6.15 6.14 6.15 15.3K
10:26 6.16 6.16 6.16 6.15 1.1K
10:27 6.15 6.15 6.15 6.15 11.5K
10:28 6.14 6.14 6.14 6.14 2.1K
10:29 6.13 6.14 6.13 6.14 6.5K
10:30 6.13 6.14 6.12 6.14 13.7K
10:31 6.15 6.15 6.14 6.14 1.9K
10:32 6.14 6.15 6.13 6.13 4.9K
10:33 6.14 6.14 6.12 6.13 2.2K
10:34 6.14 6.14 6.14 6.14 1.8K
10:35 6.13 6.13 6.12 6.12 2.3K
10:36 6.12 6.12 6.12 6.12 1.7K
10:37 6.13 6.13 6.13 6.13 2.2K
10:39 6.14 6.14 6.12 6.12 9.4K
10:40 6.14 6.14 6.14 6.14 0.8K
10:41 6.12 6.12 6.12 6.12 1.4K
10:42 6.12 6.12 6.11 6.11 7.3K
10:43 6.11 6.11 6.10 6.11 15.7K
10:44 6.12 6.12 6.09 6.10 3.9K
10:45 6.11 6.12 6.11 6.11 2.5K
10:46 6.13 6.13 6.13 6.13 0.8K
10:47 6.13 6.13 6.12 6.12 1.8K
10:48 6.13 6.13 6.12 6.12 4.2K
10:49 6.12 6.12 6.09 6.09 6.5K
10:50 6.09 6.09 6.08 6.08 0.9K
10:51 6.10 6.10 6.10 6.10 1.5K
10:52 6.10 6.10 6.10 6.10 0.4K
10:53 6.12 6.12 6.12 6.12 2.0K
10:54 6.11 6.11 6.11 6.11 3.0K
10:55 6.11 6.11 6.10 6.11 3.0K
10:56 6.10 6.10 6.09 6.09 7.4K
10:58 6.09 6.09 6.09 6.09 0.8K
10:59 6.09 6.09 6.07 6.07 9.8K
11:00 6.07 6.08 6.07 6.08 1.2K
11:01 6.08 6.09 6.08 6.08 5.9K
11:02 6.09 6.09 6.09 6.09 1.0K
11:03 6.08 6.11 6.08 6.11 7.4K
11:04 6.12 6.12 6.11 6.11 2.3K
11:05 6.12 6.13 6.11 6.13 8.4K
11:06 6.13 6.13 6.13 6.13 4.1K
11:07 6.12 6.12 6.11 6.11 1.5K
11:08 6.12 6.12 6.12 6.12 0.7K
11:09 6.13 6.13 6.13 6.13 2.1K
11:10 6.14 6.14 6.13 6.14 1.1K
11:11 6.13 6.14 6.13 6.13 1.1K
11:12 6.14 6.14 6.13 6.14 2.0K
11:13 6.15 6.18 6.15 6.17 11.2K
11:14 6.17 6.17 6.16 6.16 2.8K
11:15 6.15 6.15 6.15 6.15 1.8K
11:16 6.15 6.16 6.15 6.16 4.3K
11:18 6.15 6.15 6.15 6.15 1.2K
11:19 6.15 6.15 6.14 6.14 3.4K
11:20 6.15 6.15 6.15 6.15 0.3K
11:21 6.14 6.14 6.14 6.14 0.8K
11:22 6.16 6.17 6.15 6.17 6.0K
11:23 6.17 6.17 6.16 6.16 2.3K
11:25 6.17 6.18 6.17 6.18 4.7K
11:27 6.18 6.18 6.17 6.17 6.8K
11:28 6.17 6.17 6.17 6.17 1.0K
11:30 6.18 6.18 6.17 6.17 2.1K
11:31 6.17 6.18 6.17 6.18 8.7K
11:32 6.19 6.19 6.19 6.19 1.0K
11:33 6.19 6.19 6.19 6.19 5.7K
11:34 6.18 6.18 6.18 6.18 1.0K
11:35 6.17 6.17 6.15 6.15 2.4K
11:36 6.15 6.15 6.14 6.15 0.7K
11:37 6.15 6.16 6.15 6.16 1.6K
11:38 6.16 6.18 6.16 6.18 1.8K
11:39 6.18 6.18 6.18 6.18 0.7K
11:41 6.18 6.18 6.18 6.18 0.6K
11:43 6.19 6.19 6.19 6.19 0.3K
11:44 6.19 6.19 6.18 6.18 0.3K
11:45 6.18 6.18 6.18 6.18 1.4K
11:46 6.18 6.18 6.16 6.16 2.7K
11:47 6.15 6.15 6.15 6.15 0.3K
11:48 6.16 6.16 6.14 6.14 1.8K
11:50 6.14 6.14 6.14 6.14 0.5K
11:51 6.13 6.14 6.13 6.13 9.5K
11:52 6.13 6.14 6.12 6.13 1.6K
11:53 6.13 6.13 6.13 6.13 1.0K
11:54 6.12 6.12 6.11 6.12 3.5K
11:55 6.12 6.12 6.12 6.12 0.5K
11:56 6.12 6.12 6.12 6.12 0.6K
11:57 6.12 6.12 6.12 6.12 0.4K
11:58 6.11 6.12 6.11 6.12 51.5K
11:59 6.12 6.12 6.12 6.12 2.2K
12:00 6.12 6.12 6.12 6.12 0.3K
12:01 6.09 6.09 6.09 6.09 4.8K
12:02 6.09 6.09 6.09 6.09 0.8K
12:03 6.09 6.10 6.09 6.10 1.9K
12:04 6.09 6.09 6.09 6.09 3.2K
12:05 6.09 6.09 6.08 6.08 2.1K
12:06 6.09 6.11 6.09 6.11 5.5K
12:07 6.11 6.11 6.11 6.11 1.5K
12:08 6.14 6.15 6.14 6.15 10.0K
12:09 6.15 6.15 6.15 6.15 0.6K
12:10 6.15 6.15 6.14 6.14 0.7K
12:11 6.15 6.15 6.14 6.14 2.0K
12:12 6.13 6.13 6.13 6.13 2.3K
12:14 6.13 6.13 6.13 6.13 3.5K
12:16 6.13 6.13 6.13 6.13 0.8K
12:17 6.13 6.13 6.13 6.13 0.2K
12:18 6.13 6.13 6.13 6.13 2.3K
12:19 6.12 6.13 6.12 6.13 1.2K
12:20 6.13 6.13 6.12 6.13 3.1K
12:21 6.13 6.13 6.12 6.12 1.0K
12:22 6.11 6.11 6.11 6.11 1.8K
12:23 6.11 6.11 6.11 6.11 0.6K
12:24 6.11 6.12 6.11 6.12 2.1K
12:25 6.12 6.12 6.12 6.12 0.9K
12:26 6.13 6.13 6.13 6.13 2.2K
12:28 6.12 6.12 6.12 6.12 0.6K
12:29 6.12 6.12 6.12 6.12 3.6K
12:30 6.12 6.12 6.12 6.12 0.3K
12:32 6.12 6.12 6.12 6.12 0.8K
12:33 6.13 6.13 6.13 6.13 4.4K
12:34 6.14 6.14 6.12 6.12 4.2K
12:37 6.12 6.12 6.12 6.12 0.3K
12:38 6.13 6.14 6.13 6.14 10.1K
12:39 6.13 6.14 6.13 6.13 1.7K
12:40 6.12 6.12 6.12 6.12 1.6K
12:41 6.13 6.13 6.13 6.13 0.6K
12:42 6.13 6.13 6.13 6.13 0.6K
12:43 6.13 6.13 6.11 6.11 5.5K
12:44 6.11 6.11 6.11 6.11 0.3K
12:45 6.12 6.12 6.12 6.12 0.5K
12:46 6.11 6.12 6.11 6.12 1.4K
12:48 6.12 6.12 6.09 6.09 2.8K
12:49 6.10 6.10 6.10 6.09 2.5K
12:50 6.10 6.10 6.09 6.09 1.7K
12:51 6.10 6.10 6.10 6.10 1.0K
12:52 6.10 6.10 6.10 6.10 1.3K
12:53 6.10 6.11 6.10 6.11 4.2K
12:54 6.11 6.11 6.10 6.10 1.4K
12:55 6.11 6.11 6.11 6.11 0.4K
12:56 6.11 6.11 6.11 6.11 1.5K
12:59 6.11 6.11 6.11 6.11 1.9K
13:00 6.11 6.11 6.11 6.11 1.5K
13:01 6.11 6.11 6.11 6.11 0.5K
13:02 6.11 6.12 6.11 6.12 5.5K
13:03 6.11 6.11 6.11 6.11 3.8K
13:05 6.12 6.12 6.12 6.12 0.1K
13:06 6.12 6.12 6.12 6.12 0.6K
13:07 6.11 6.11 6.11 6.11 0.4K
13:09 6.12 6.12 6.12 6.12 1.3K
13:11 6.11 6.11 6.11 6.11 1.8K
13:12 6.11 6.11 6.11 6.11 4.7K
13:13 6.11 6.11 6.10 6.10 0.5K
13:14 6.10 6.10 6.10 6.10 1.0K
13:16 6.11 6.11 6.11 6.11 0.7K
13:18 6.11 6.11 6.11 6.11 0.4K
13:19 6.10 6.10 6.09 6.09 9.4K
13:20 6.09 6.09 6.09 6.09 2.7K
13:21 6.10 6.10 6.09 6.09 6.6K
13:22 6.08 6.08 6.07 6.07 1.7K
13:23 6.07 6.07 6.07 6.07 1.6K
13:24 6.07 6.07 6.06 6.06 5.8K
13:25 6.05 6.05 6.05 6.05 42.1K
13:26 6.05 6.05 6.05 6.05 15.9K
13:27 6.05 6.05 6.03 6.03 6.8K
13:28 6.04 6.04 6.02 6.03 3.4K
13:29 6.03 6.03 6.03 6.03 0.2K
13:30 6.02 6.03 6.02 6.03 4.3K
13:31 6.03 6.03 6.03 6.02 1.4K
13:32 6.03 6.03 6.03 6.03 3.3K
13:33 6.03 6.03 6.03 6.03 1.9K
13:34 6.03 6.03 6.03 6.03 3.1K
13:35 6.03 6.03 6.03 6.03 1.0K
13:36 6.03 6.03 6.03 6.03 2.6K
13:37 6.02 6.02 6.02 6.02 0.7K
13:38 6.03 6.03 6.03 6.03 1.7K
13:40 6.04 6.04 6.04 6.04 6.2K
13:41 6.04 6.04 6.04 6.04 0.3K
13:42 6.04 6.04 6.04 6.04 0.5K
13:43 6.04 6.04 6.03 6.04 2.3K
13:45 6.04 6.05 6.03 6.05 3.7K
13:46 6.05 6.05 6.05 6.05 10.4K
13:47 6.04 6.04 6.04 6.04 6.5K
13:48 6.04 6.04 6.04 6.04 1.1K
13:49 6.04 6.05 6.04 6.05 3.7K
13:50 6.04 6.04 6.04 6.04 4.2K
13:53 6.04 6.04 6.04 6.04 1.2K
13:55 6.04 6.04 6.04 6.04 1.1K
13:56 6.04 6.11 6.04 6.10 20.1K
13:57 6.10 6.10 6.09 6.09 5.0K
13:58 6.09 6.09 6.08 6.08 1.8K
13:59 6.09 6.09 6.09 6.09 0.2K
14:00 6.07 6.08 6.07 6.08 2.3K
14:01 6.08 6.08 6.07 6.08 8.5K
14:02 6.07 6.08 6.07 6.08 6.1K
14:03 6.07 6.07 6.06 6.06 3.5K
14:04 6.07 6.07 6.07 6.07 1.5K
14:05 6.05 6.05 6.05 6.05 0.9K
14:06 6.05 6.05 6.05 6.05 0.5K
14:07 6.05 6.05 6.05 6.05 4.6K
14:08 6.04 6.04 6.04 6.04 0.5K
14:09 6.05 6.05 6.05 6.05 2.0K
14:10 6.08 6.08 6.08 6.08 15.5K
14:11 6.07 6.08 6.07 6.07 1.8K
14:12 6.07 6.07 6.06 6.06 1.8K
14:13 6.05 6.05 6.05 6.05 0.6K
14:14 6.05 6.05 6.05 6.05 0.5K
14:15 6.04 6.08 6.04 6.08 22.3K
14:17 6.08 6.08 6.08 6.08 0.4K
14:18 6.07 6.08 6.07 6.08 1.4K
14:20 6.08 6.09 6.08 6.09 2.7K
14:21 6.09 6.10 6.09 6.10 2.6K
14:23 6.10 6.11 6.10 6.10 4.3K
14:26 6.10 6.10 6.10 6.10 1.9K
14:27 6.10 6.10 6.10 6.10 0.4K
14:28 6.10 6.11 6.10 6.10 6.0K
14:30 6.11 6.11 6.11 6.11 2.1K
14:32 6.11 6.11 6.11 6.11 0.3K
14:33 6.11 6.12 6.11 6.12 1.7K
14:34 6.12 6.12 6.09 6.09 4.7K
14:35 6.08 6.09 6.08 6.09 4.5K
14:36 6.09 6.11 6.09 6.11 9.7K
14:39 6.12 6.13 6.12 6.12 5.5K
14:40 6.12 6.12 6.12 6.12 0.2K
14:41 6.13 6.13 6.13 6.13 2.6K
14:42 6.13 6.13 6.13 6.13 0.9K
14:43 6.13 6.13 6.12 6.12 2.0K
14:44 6.13 6.13 6.13 6.13 0.6K
14:46 6.12 6.12 6.12 6.12 3.8K
14:47 6.13 6.13 6.13 6.13 5.0K
14:49 6.14 6.14 6.14 6.14 0.8K
14:50 6.14 6.15 6.14 6.15 2.3K
14:52 6.13 6.14 6.13 6.14 2.5K
14:53 6.14 6.14 6.14 6.14 0.8K
14:54 6.14 6.14 6.14 6.14 2.6K
14:56 6.15 6.15 6.15 6.15 1.5K
14:57 6.15 6.15 6.15 6.15 1.4K
14:58 6.16 6.16 6.16 6.16 5.6K
14:59 6.15 6.16 6.15 6.16 3.4K
15:00 6.15 6.15 6.15 6.15 1.4K
15:02 6.14 6.14 6.14 6.14 1.2K
15:03 6.15 6.15 6.15 6.15 2.2K
15:04 6.14 6.14 6.14 6.14 1.6K
15:05 6.15 6.15 6.15 6.15 1.3K
15:06 6.15 6.16 6.15 6.16 4.7K
15:07 6.15 6.15 6.15 6.15 4.2K
15:08 6.15 6.15 6.15 6.15 3.9K
15:09 6.14 6.14 6.14 6.14 2.6K
15:10 6.14 6.14 6.13 6.13 2.9K
15:11 6.14 6.14 6.14 6.14 2.0K
15:12 6.14 6.15 6.14 6.15 1.8K
15:13 6.15 6.15 6.15 6.15 0.4K
15:14 6.14 6.14 6.14 6.14 1.5K
15:15 6.14 6.14 6.14 6.14 1.5K
15:16 6.15 6.15 6.15 6.15 0.7K
15:17 6.14 6.14 6.14 6.14 3.8K
15:18 6.15 6.15 6.15 6.15 3.3K
15:20 6.14 6.14 6.14 6.14 3.6K
15:21 6.15 6.15 6.15 6.15 1.8K
15:22 6.14 6.14 6.13 6.13 2.8K
15:23 6.14 6.14 6.14 6.14 3.0K
15:24 6.14 6.14 6.14 6.14 2.1K
15:25 6.13 6.13 6.11 6.11 9.6K
15:26 6.10 6.10 6.10 6.10 1.0K
15:27 6.10 6.10 6.10 6.10 0.4K
15:28 6.10 6.11 6.10 6.11 1.7K
15:29 6.10 6.11 6.10 6.11 14.2K
15:30 6.12 6.12 6.12 6.12 10.4K
15:31 6.12 6.12 6.10 6.10 9.2K
15:32 6.10 6.10 6.08 6.08 25.1K
15:33 6.07 6.07 6.05 6.06 16.9K
15:34 6.07 6.08 6.07 6.07 15.3K
15:35 6.08 6.09 6.08 6.09 8.6K
15:36 6.09 6.10 6.09 6.10 3.8K
15:37 6.10 6.11 6.09 6.10 6.7K
15:38 6.10 6.10 6.10 6.10 5.0K
15:39 6.10 6.10 6.10 6.10 3.0K
15:40 6.10 6.10 6.09 6.10 8.6K
15:41 6.09 6.10 6.08 6.08 26.7K
15:42 6.08 6.08 6.06 6.06 16.4K
15:43 6.06 6.06 6.05 6.06 1.7K
15:44 6.06 6.06 6.05 6.06 3.1K
15:45 6.06 6.06 6.05 6.06 3.1K
15:46 6.05 6.06 6.05 6.05 6.1K
15:47 6.07 6.07 6.05 6.05 17.0K
15:48 6.04 6.05 6.04 6.05 2.2K
15:49 6.04 6.04 6.03 6.03 5.3K
15:50 6.04 6.05 6.04 6.05 12.2K
15:51 6.05 6.05 6.05 6.05 11.1K
15:52 6.05 6.05 6.04 6.04 1.1K
15:53 6.04 6.05 6.04 6.05 3.3K
15:54 6.04 6.05 6.04 6.04 23.2K
15:55 6.04 6.05 6.04 6.05 21.8K
15:56 6.05 6.05 6.05 6.05 4.9K
15:57 6.05 6.06 6.05 6.06 35.1K
15:58 6.06 6.06 6.06 6.06 6.7K
15:59 6.07 6.07 6.06 6.06 217.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし