Beyond Inc (BBBY)

BYON
🏛️ アメリカ →
12.11
最終更新: 2025-10-06
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 9.68 10.08 9.68 10.08 284.7K
09:31 10.04 10.04 9.92 9.96 40.3K
09:32 9.98 9.98 9.76 9.78 32.1K
09:33 9.79 9.83 9.67 9.67 44.0K
09:34 9.67 9.67 9.51 9.57 43.3K
09:35 9.61 9.65 9.56 9.63 23.6K
09:36 9.63 9.73 9.62 9.72 12.0K
09:37 9.74 9.74 9.60 9.60 8.1K
09:38 9.54 9.54 9.38 9.38 20.7K
09:39 9.38 9.42 9.38 9.40 15.3K
09:40 9.50 9.66 9.48 9.66 22.0K
09:41 9.64 9.68 9.64 9.68 26.0K
09:42 9.69 9.82 9.68 9.82 40.0K
09:43 9.79 9.81 9.74 9.74 39.8K
09:44 9.80 9.81 9.77 9.77 8.1K
09:45 9.79 9.97 9.79 9.94 69.2K
09:46 9.92 9.95 9.91 9.91 13.2K
09:47 9.86 9.95 9.86 9.93 21.2K
09:48 9.93 9.93 9.84 9.87 33.2K
09:49 9.89 9.95 9.89 9.92 29.8K
09:50 9.92 9.92 9.81 9.83 19.0K
09:51 9.87 9.87 9.81 9.81 25.1K
09:52 9.78 9.82 9.78 9.82 14.7K
09:53 9.80 9.86 9.80 9.86 19.2K
09:54 9.83 9.83 9.78 9.78 35.0K
09:55 9.79 9.79 9.74 9.74 11.9K
09:56 9.73 9.75 9.67 9.71 29.0K
09:57 9.74 9.77 9.74 9.77 8.7K
09:58 9.77 9.85 9.75 9.84 8.2K
09:59 9.84 9.84 9.78 9.79 5.8K
10:00 9.78 9.78 9.70 9.71 6.2K
10:01 9.71 9.73 9.68 9.69 18.4K
10:02 9.72 9.73 9.70 9.70 4.2K
10:03 9.73 9.74 9.69 9.73 20.6K
10:04 9.74 9.76 9.72 9.73 8.8K
10:05 9.72 9.72 9.61 9.65 11.3K
10:06 9.64 9.65 9.63 9.64 6.9K
10:07 9.64 9.64 9.57 9.58 17.7K
10:08 9.62 9.65 9.62 9.65 10.0K
10:09 9.65 9.65 9.60 9.62 12.5K
10:10 9.60 9.60 9.55 9.60 23.3K
10:11 9.61 9.63 9.61 9.63 10.3K
10:12 9.62 9.65 9.61 9.64 13.7K
10:13 9.63 9.70 9.63 9.70 9.5K
10:14 9.71 9.72 9.70 9.70 4.6K
10:15 9.70 9.74 9.70 9.74 10.9K
10:16 9.73 9.73 9.73 9.73 2.6K
10:17 9.74 9.74 9.71 9.71 4.0K
10:18 9.73 9.78 9.73 9.74 13.5K
10:19 9.73 9.74 9.72 9.73 0.9K
10:20 9.73 9.75 9.73 9.74 4.5K
10:21 9.72 9.72 9.68 9.68 5.9K
10:22 9.62 9.64 9.62 9.64 5.8K
10:23 9.66 9.66 9.65 9.64 3.1K
10:24 9.65 9.65 9.62 9.63 10.4K
10:25 9.58 9.58 9.52 9.55 20.6K
10:26 9.54 9.54 9.52 9.52 3.0K
10:27 9.51 9.52 9.48 9.49 19.0K
10:28 9.48 9.48 9.40 9.40 19.1K
10:29 9.41 9.41 9.38 9.38 19.1K
10:30 9.39 9.42 9.39 9.42 16.3K
10:31 9.42 9.46 9.42 9.43 9.4K
10:32 9.42 9.42 9.41 9.41 3.2K
10:33 9.40 9.40 9.39 9.39 5.5K
10:34 9.38 9.38 9.38 9.38 0.6K
10:35 9.32 9.37 9.30 9.37 41.8K
10:36 9.36 9.37 9.32 9.32 15.2K
10:37 9.30 9.30 9.23 9.23 34.5K
10:38 9.23 9.27 9.23 9.25 8.3K
10:39 9.27 9.27 9.23 9.25 14.3K
10:40 9.24 9.25 9.24 9.25 2.2K
10:41 9.18 9.21 9.18 9.20 18.8K
10:42 9.21 9.23 9.20 9.23 16.3K
10:43 9.21 9.26 9.21 9.23 14.0K
10:44 9.17 9.17 9.15 9.15 3.5K
10:45 9.15 9.15 9.14 9.15 24.6K
10:46 9.14 9.18 9.11 9.17 8.7K
10:47 9.17 9.18 9.17 9.18 14.0K
10:48 9.18 9.23 9.18 9.23 16.2K
10:49 9.24 9.24 9.21 9.21 4.6K
10:50 9.20 9.20 9.19 9.19 4.5K
10:51 9.19 9.20 9.13 9.14 17.6K
10:52 9.14 9.22 9.13 9.19 26.9K
10:53 9.16 9.21 9.16 9.20 14.6K
10:54 9.22 9.25 9.21 9.25 6.8K
10:55 9.25 9.26 9.25 9.26 17.2K
10:56 9.25 9.29 9.25 9.29 12.0K
10:57 9.29 9.34 9.29 9.33 6.2K
10:58 9.31 9.32 9.31 9.32 4.0K
10:59 9.32 9.33 9.25 9.24 14.0K
11:00 9.22 9.26 9.22 9.26 20.8K
11:01 9.31 9.35 9.31 9.35 17.1K
11:02 9.33 9.33 9.30 9.30 4.6K
11:03 9.28 9.28 9.23 9.25 4.1K
11:04 9.23 9.31 9.22 9.31 17.8K
11:05 9.25 9.25 9.24 9.25 1.4K
11:06 9.27 9.28 9.27 9.27 8.2K
11:07 9.25 9.25 9.25 9.25 2.8K
11:08 9.22 9.24 9.22 9.24 6.4K
11:09 9.25 9.26 9.25 9.26 5.0K
11:10 9.26 9.26 9.25 9.24 2.2K
11:11 9.21 9.24 9.21 9.23 9.1K
11:12 9.24 9.24 9.23 9.24 7.6K
11:13 9.25 9.25 9.25 9.24 0.9K
11:14 9.25 9.30 9.24 9.30 11.8K
11:15 9.29 9.29 9.29 9.29 1.2K
11:16 9.28 9.30 9.27 9.29 5.5K
11:17 9.31 9.31 9.30 9.30 3.7K
11:18 9.33 9.33 9.32 9.32 1.1K
11:19 9.33 9.33 9.31 9.31 1.0K
11:20 9.30 9.30 9.29 9.30 7.2K
11:21 9.30 9.30 9.30 9.30 1.6K
11:22 9.30 9.30 9.29 9.29 5.3K
11:23 9.29 9.32 9.29 9.30 9.5K
11:24 9.26 9.26 9.23 9.23 6.6K
11:25 9.23 9.23 9.22 9.22 2.5K
11:26 9.22 9.26 9.21 9.26 10.6K
11:27 9.26 9.26 9.25 9.25 1.8K
11:28 9.28 9.28 9.28 9.28 3.5K
11:29 9.27 9.27 9.27 9.27 3.1K
11:30 9.26 9.27 9.25 9.27 8.6K
11:31 9.27 9.28 9.27 9.28 1.3K
11:32 9.28 9.28 9.27 9.28 1.7K
11:33 9.28 9.28 9.23 9.23 4.1K
11:34 9.24 9.24 9.23 9.24 8.9K
11:35 9.26 9.29 9.26 9.28 6.0K
11:36 9.26 9.26 9.24 9.25 5.1K
11:37 9.26 9.26 9.24 9.24 10.6K
11:38 9.25 9.26 9.25 9.26 3.7K
11:39 9.26 9.26 9.23 9.23 3.7K
11:40 9.23 9.23 9.21 9.21 2.5K
11:41 9.22 9.23 9.21 9.23 7.0K
11:42 9.21 9.21 9.18 9.18 12.2K
11:43 9.15 9.15 9.15 9.15 4.7K
11:44 9.14 9.17 9.14 9.17 5.5K
11:45 9.19 9.19 9.16 9.15 8.8K
11:46 9.13 9.13 9.11 9.11 3.8K
11:47 9.09 9.09 9.04 9.04 17.2K
11:48 9.05 9.05 9.03 9.03 5.1K
11:49 9.04 9.04 8.98 8.98 26.7K
11:50 8.97 9.02 8.97 9.00 15.0K
11:51 9.01 9.01 9.01 9.01 7.5K
11:52 9.01 9.04 9.01 9.04 16.8K
11:53 9.04 9.04 9.01 9.02 4.8K
11:54 9.01 9.01 9.00 9.01 12.3K
11:55 9.01 9.01 9.01 9.01 4.9K
11:56 9.00 9.00 9.00 8.99 6.2K
11:57 8.98 8.99 8.97 8.99 11.3K
11:58 9.00 9.01 9.00 9.00 5.1K
11:59 8.99 9.00 8.99 9.00 3.0K
12:00 9.01 9.01 8.98 8.98 23.3K
12:01 8.98 9.05 8.98 9.05 7.6K
12:02 9.06 9.06 9.04 9.04 4.9K
12:03 9.03 9.03 9.00 9.00 7.2K
12:04 8.99 8.99 8.99 8.99 5.6K
12:05 9.01 9.04 9.01 9.04 27.8K
12:06 9.05 9.05 9.01 9.01 8.5K
12:07 9.01 9.01 9.00 9.00 4.1K
12:08 9.00 9.00 9.00 9.00 0.1K
12:09 9.00 9.00 9.00 8.99 0.9K
12:10 8.99 8.99 8.98 8.99 4.2K
12:11 8.98 8.99 8.98 8.98 4.6K
12:12 8.98 9.00 8.98 8.98 11.7K
12:13 8.97 8.97 8.96 8.96 2.6K
12:14 8.95 8.95 8.94 8.94 3.8K
12:15 8.93 8.95 8.92 8.94 15.8K
12:16 8.94 8.94 8.92 8.92 5.8K
12:17 8.92 8.92 8.92 8.92 1.6K
12:18 8.93 8.93 8.93 8.92 0.5K
12:19 8.92 8.93 8.92 8.93 1.2K
12:20 8.93 8.93 8.92 8.91 2.3K
12:21 8.92 8.92 8.92 8.91 0.5K
12:22 8.92 8.93 8.92 8.93 14.5K
12:23 8.92 8.93 8.92 8.93 4.7K
12:24 8.95 8.95 8.93 8.93 24.7K
12:25 8.92 8.92 8.92 8.91 6.3K
12:26 8.92 8.94 8.92 8.92 9.1K
12:27 8.92 8.92 8.92 8.92 2.8K
12:28 8.91 8.91 8.91 8.90 6.7K
12:29 8.91 8.94 8.91 8.93 5.5K
12:30 8.91 8.91 8.90 8.91 3.1K
12:31 8.90 8.90 8.89 8.89 3.8K
12:32 8.89 8.89 8.89 8.89 1.4K
12:33 8.88 8.89 8.88 8.88 17.3K
12:34 8.87 8.87 8.86 8.86 10.6K
12:35 8.85 8.88 8.84 8.88 16.8K
12:36 8.89 8.89 8.89 8.89 8.5K
12:37 8.89 8.93 8.89 8.93 9.3K
12:38 8.93 8.93 8.93 8.93 1.2K
12:39 8.93 8.96 8.93 8.96 25.3K
12:40 9.00 9.00 9.00 8.99 1.1K
12:41 9.00 9.00 8.98 8.98 12.1K
12:42 8.98 8.98 8.98 8.98 3.9K
12:43 8.97 8.97 8.93 8.93 7.4K
12:44 8.93 8.93 8.93 8.93 0.9K
12:45 8.94 8.94 8.94 8.94 0.2K
12:46 8.94 8.94 8.94 8.94 0.7K
12:47 8.94 8.94 8.93 8.93 2.4K
12:48 8.93 8.94 8.93 8.94 6.1K
12:49 8.93 8.93 8.93 8.93 1.5K
12:50 8.93 8.96 8.93 8.96 8.1K
12:51 8.96 8.98 8.96 8.98 6.3K
12:52 8.98 8.98 8.98 8.98 2.6K
12:53 8.97 8.97 8.97 8.97 2.5K
12:54 8.95 8.96 8.95 8.95 1.6K
12:55 8.95 8.95 8.95 8.95 0.6K
12:56 8.96 8.96 8.95 8.95 2.1K
12:57 8.95 8.95 8.95 8.95 1.9K
12:58 8.95 8.95 8.95 8.95 0.4K
12:59 8.94 8.99 8.94 8.98 12.5K
13:00 8.98 8.99 8.98 8.99 3.6K
13:01 8.99 9.01 8.99 9.00 10.3K
13:02 9.00 9.01 9.00 9.01 1.7K
13:03 9.01 9.01 9.01 9.01 1.4K
13:04 9.01 9.03 9.01 9.03 8.6K
13:05 9.03 9.06 9.03 9.06 2.0K
13:06 9.10 9.10 9.09 9.09 2.8K
13:07 9.08 9.08 9.06 9.06 8.8K
13:08 9.06 9.06 9.06 9.06 2.5K
13:09 9.04 9.04 9.04 9.04 0.8K
13:10 9.05 9.06 9.05 9.06 2.6K
13:11 9.06 9.06 9.06 9.06 4.1K
13:12 9.07 9.11 9.06 9.09 8.5K
13:13 9.08 9.09 9.08 9.08 2.7K
13:14 9.08 9.08 9.05 9.05 4.3K
13:15 9.05 9.08 9.05 9.08 5.4K
13:16 9.09 9.09 9.08 9.08 1.4K
13:17 9.09 9.10 9.08 9.10 6.6K
13:18 9.13 9.13 9.12 9.12 2.8K
13:19 9.12 9.13 9.09 9.09 5.1K
13:20 9.08 9.09 9.08 9.08 1.6K
13:21 9.08 9.08 9.08 9.07 1.3K
13:22 9.08 9.09 9.08 9.09 6.4K
13:23 9.09 9.10 9.09 9.10 4.8K
13:25 9.09 9.09 9.06 9.06 4.4K
13:26 9.06 9.06 9.06 9.06 0.9K
13:27 9.06 9.06 9.06 9.06 1.3K
13:28 9.06 9.06 9.03 9.03 16.9K
13:29 9.04 9.06 9.04 9.06 6.9K
13:30 9.06 9.06 9.04 9.04 3.2K
13:31 9.05 9.05 9.04 9.04 1.7K
13:32 9.03 9.04 9.03 9.04 0.2K
13:33 9.04 9.04 9.04 9.04 4.0K
13:34 9.00 9.02 9.00 9.02 18.9K
13:35 9.02 9.07 9.02 9.07 6.5K
13:36 9.07 9.08 9.07 9.07 7.5K
13:37 9.06 9.07 9.05 9.07 4.2K
13:38 9.07 9.07 9.07 9.07 2.5K
13:39 9.06 9.07 9.05 9.07 6.8K
13:40 9.09 9.11 9.09 9.11 8.2K
13:41 9.10 9.10 9.10 9.10 2.1K
13:42 9.09 9.14 9.09 9.13 9.8K
13:43 9.13 9.14 9.13 9.14 6.0K
13:44 9.14 9.15 9.14 9.15 7.6K
13:45 9.14 9.16 9.14 9.14 9.7K
13:46 9.15 9.15 9.14 9.15 1.7K
13:47 9.14 9.15 9.13 9.15 4.0K
13:48 9.11 9.11 9.11 9.11 3.4K
13:49 9.10 9.10 9.10 9.10 1.6K
13:50 9.08 9.08 9.06 9.07 8.2K
13:51 9.07 9.07 9.04 9.05 6.8K
13:52 9.05 9.05 9.05 9.05 0.7K
13:53 9.05 9.08 9.05 9.08 12.9K
13:54 9.07 9.08 9.07 9.08 1.0K
13:55 9.07 9.07 9.07 9.07 3.2K
13:56 9.07 9.07 9.06 9.06 1.5K
13:57 9.06 9.08 9.06 9.08 5.4K
13:58 9.08 9.13 9.08 9.13 25.4K
13:59 9.12 9.12 9.11 9.11 9.6K
14:00 9.10 9.10 9.10 9.10 2.2K
14:02 9.10 9.10 9.05 9.04 4.9K
14:03 9.04 9.04 9.03 9.04 10.4K
14:04 9.02 9.04 9.02 9.04 8.4K
14:05 9.05 9.05 9.05 9.05 0.3K
14:06 9.05 9.05 9.02 9.02 12.6K
14:07 9.03 9.03 9.02 9.02 1.9K
14:08 9.02 9.02 9.02 9.02 1.9K
14:09 9.03 9.03 9.03 9.04 8.4K
14:10 9.05 9.07 9.05 9.07 12.2K
14:11 9.07 9.07 9.07 9.07 1.4K
14:12 9.07 9.08 9.07 9.08 3.9K
14:13 9.07 9.07 9.06 9.06 4.4K
14:14 9.05 9.06 9.05 9.06 0.6K
14:15 9.06 9.06 9.06 9.06 3.6K
14:16 9.04 9.06 9.04 9.06 15.1K
14:17 9.04 9.05 9.04 9.05 3.8K
14:19 9.11 9.11 9.07 9.07 29.1K
14:20 9.07 9.07 9.07 9.07 0.8K
14:21 9.08 9.08 9.08 9.07 2.9K
14:22 9.08 9.08 9.08 9.08 0.9K
14:23 9.08 9.09 9.08 9.07 10.3K
14:24 9.08 9.08 9.07 9.07 1.3K
14:25 9.07 9.07 9.06 9.07 2.9K
14:26 9.06 9.06 9.06 9.06 6.4K
14:27 9.05 9.05 9.05 9.05 0.5K
14:28 9.06 9.06 9.06 9.06 0.4K
14:29 9.06 9.06 9.06 9.06 0.9K
14:30 9.03 9.03 9.03 9.03 3.7K
14:31 9.00 9.00 9.00 8.99 12.2K
14:32 8.99 8.99 8.99 8.99 3.9K
14:33 8.97 8.97 8.96 8.96 4.4K
14:34 8.96 8.96 8.95 8.96 5.9K
14:35 8.95 8.97 8.95 8.97 8.6K
14:36 8.98 9.01 8.98 9.01 14.9K
14:37 8.98 8.99 8.98 8.99 4.0K
14:38 8.97 8.98 8.97 8.98 18.2K
14:39 8.98 8.98 8.98 8.98 1.9K
14:40 8.98 8.98 8.98 8.98 0.9K
14:41 8.95 8.97 8.95 8.97 3.2K
14:42 8.96 8.96 8.96 8.96 3.2K
14:43 8.96 8.96 8.96 8.96 0.4K
14:44 8.98 8.98 8.97 8.97 5.7K
14:45 8.96 8.96 8.96 8.96 2.1K
14:46 8.96 8.98 8.96 8.98 9.0K
14:48 8.99 8.99 8.99 8.99 1.5K
14:49 9.00 9.02 9.00 9.02 10.0K
14:50 9.02 9.05 9.02 9.05 6.9K
14:51 9.03 9.03 9.03 9.03 1.4K
14:52 9.03 9.03 9.02 9.03 3.6K
14:53 9.02 9.02 9.01 9.01 3.1K
14:54 9.01 9.01 9.00 9.01 3.6K
14:55 9.01 9.02 9.01 9.02 2.9K
14:56 9.03 9.03 9.02 9.02 7.7K
14:57 9.02 9.03 9.02 9.03 1.8K
14:58 9.03 9.03 9.03 9.03 3.8K
14:59 9.02 9.02 9.02 9.02 4.1K
15:00 9.02 9.02 9.02 9.02 12.1K
15:01 9.02 9.02 9.01 9.02 10.5K
15:02 9.00 9.00 9.00 9.00 8.4K
15:03 9.00 9.00 8.97 8.97 11.5K
15:04 8.97 8.97 8.97 8.97 1.2K
15:05 8.98 8.98 8.98 8.98 2.2K
15:06 8.99 8.99 8.97 8.97 9.7K
15:07 8.97 8.97 8.97 8.97 1.4K
15:08 8.96 8.96 8.95 8.95 7.6K
15:09 8.95 8.95 8.94 8.94 4.2K
15:10 8.94 8.94 8.94 8.94 1.8K
15:11 8.94 8.94 8.92 8.92 12.0K
15:12 8.93 8.93 8.91 8.90 16.0K
15:13 8.91 8.91 8.91 8.90 0.5K
15:14 8.91 8.92 8.91 8.92 7.2K
15:15 8.92 8.92 8.92 8.92 1.2K
15:16 8.92 8.93 8.92 8.93 3.0K
15:17 8.93 8.93 8.89 8.89 17.4K
15:18 8.89 8.90 8.89 8.89 7.2K
15:19 8.90 8.90 8.88 8.88 6.8K
15:20 8.88 8.88 8.86 8.86 7.4K
15:21 8.86 8.86 8.84 8.84 5.7K
15:22 8.84 8.88 8.84 8.88 40.5K
15:23 8.88 8.89 8.88 8.89 3.5K
15:24 8.89 8.89 8.87 8.87 12.0K
15:25 8.87 8.88 8.85 8.88 16.3K
15:26 8.88 8.89 8.88 8.89 4.5K
15:27 8.89 8.89 8.89 8.89 7.2K
15:28 8.90 8.90 8.87 8.88 15.9K
15:29 8.89 8.89 8.86 8.86 3.5K
15:30 8.88 8.89 8.87 8.89 9.7K
15:31 8.90 8.90 8.90 8.90 3.5K
15:32 8.90 8.90 8.88 8.89 10.5K
15:33 8.89 8.89 8.88 8.88 3.9K
15:34 8.88 8.88 8.87 8.88 3.6K
15:35 8.88 8.89 8.88 8.89 10.7K
15:36 8.89 8.89 8.88 8.89 6.0K
15:37 8.89 8.90 8.89 8.90 9.3K
15:38 8.89 8.89 8.87 8.87 23.4K
15:39 8.87 8.87 8.86 8.86 3.2K
15:40 8.87 8.87 8.87 8.87 1.0K
15:41 8.88 8.89 8.87 8.87 33.2K
15:42 8.87 8.87 8.83 8.82 13.8K
15:43 8.81 8.81 8.81 8.81 14.2K
15:44 8.80 8.80 8.79 8.79 26.0K
15:45 8.79 8.81 8.79 8.81 17.1K
15:46 8.81 8.81 8.81 8.81 9.3K
15:47 8.82 8.83 8.82 8.83 7.6K
15:48 8.83 8.83 8.81 8.81 15.0K
15:49 8.81 8.82 8.81 8.82 6.0K
15:50 8.83 8.88 8.82 8.86 70.4K
15:51 8.88 8.89 8.88 8.89 11.7K
15:52 8.89 8.90 8.89 8.90 20.9K
15:53 8.90 8.90 8.89 8.89 24.5K
15:54 8.88 8.89 8.86 8.87 37.6K
15:55 8.89 8.90 8.89 8.90 20.1K
15:56 8.90 8.91 8.90 8.90 18.2K
15:57 8.90 8.93 8.90 8.93 58.0K
15:58 8.93 8.96 8.93 8.96 34.9K
15:59 8.96 8.96 8.94 8.94 54.3K
16:00 8.94 8.94 8.94 8.94 97.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし