Beyond Inc (BBBY)

BYON
🏛️ アメリカ →
12.02
最終更新: 2025-10-03
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 8.87 8.92 8.85 8.92 43.4K
09:31 8.88 9.04 8.88 9.04 13.8K
09:32 9.04 9.04 8.99 9.02 8.8K
09:33 9.04 9.04 8.98 8.98 4.5K
09:34 8.98 9.06 8.98 9.06 4.2K
09:35 9.07 9.09 9.03 9.05 20.0K
09:36 9.05 9.12 9.05 9.12 6.8K
09:37 9.11 9.15 9.11 9.13 16.3K
09:38 9.15 9.15 9.11 9.12 8.1K
09:39 9.14 9.17 9.12 9.15 1.9K
09:40 9.13 9.29 9.13 9.25 23.2K
09:41 9.26 9.26 9.24 9.25 6.0K
09:42 9.24 9.25 9.21 9.22 26.0K
09:43 9.17 9.37 9.17 9.37 20.8K
09:44 9.35 9.35 9.28 9.32 15.4K
09:45 9.33 9.35 9.30 9.35 5.1K
09:46 9.39 9.39 9.33 9.33 12.0K
09:47 9.33 9.33 9.18 9.18 8.9K
09:48 9.17 9.18 9.11 9.15 7.6K
09:49 9.14 9.25 9.14 9.25 11.2K
09:50 9.24 9.31 9.24 9.27 6.6K
09:51 9.29 9.29 9.08 9.11 23.8K
09:52 9.08 9.10 9.03 9.06 22.8K
09:53 9.08 9.08 9.03 9.05 9.1K
09:54 9.01 9.03 8.97 9.02 15.8K
09:55 9.02 9.09 9.02 9.07 6.7K
09:56 9.10 9.10 9.05 9.07 8.7K
09:57 8.99 9.00 8.97 9.00 4.1K
09:58 9.02 9.02 9.00 9.00 3.8K
09:59 9.01 9.01 8.97 8.99 3.2K
10:00 8.95 8.95 8.81 8.81 30.3K
10:01 8.84 8.88 8.81 8.88 4.7K
10:02 8.81 8.81 8.77 8.79 9.3K
10:03 8.81 8.82 8.79 8.79 2.9K
10:04 8.78 8.78 8.70 8.75 93.3K
10:05 8.73 8.75 8.72 8.73 7.1K
10:06 8.72 8.80 8.72 8.80 20.2K
10:07 8.78 8.85 8.78 8.84 23.1K
10:08 8.85 8.89 8.82 8.89 5.7K
10:09 8.88 8.93 8.88 8.93 3.7K
10:10 8.93 8.93 8.87 8.87 19.2K
10:11 8.89 8.90 8.89 8.89 6.2K
10:12 8.83 8.83 8.82 8.83 8.8K
10:13 8.89 8.89 8.89 8.89 0.5K
10:14 8.89 8.90 8.89 8.90 2.0K
10:15 8.93 8.93 8.90 8.93 17.3K
10:16 8.94 8.94 8.94 8.94 1.2K
10:17 8.91 8.91 8.88 8.91 6.6K
10:18 8.91 8.91 8.88 8.90 5.9K
10:19 8.91 8.91 8.89 8.90 7.9K
10:20 8.95 8.95 8.93 8.94 6.6K
10:21 8.92 8.98 8.92 8.98 6.0K
10:22 8.98 9.03 8.98 9.01 7.5K
10:23 9.00 9.00 9.00 9.00 1.3K
10:24 9.02 9.03 9.02 9.02 5.1K
10:25 9.02 9.03 9.01 9.01 14.3K
10:26 9.04 9.04 9.03 9.04 7.3K
10:27 9.02 9.04 9.00 9.00 5.9K
10:28 8.98 8.98 8.97 8.98 8.1K
10:29 9.01 9.01 8.97 8.97 1.9K
10:30 9.01 9.06 9.01 9.02 28.0K
10:31 9.02 9.02 8.99 8.99 3.8K
10:32 9.00 9.00 8.98 9.00 10.0K
10:33 9.01 9.06 9.01 9.06 13.5K
10:34 9.07 9.07 9.03 9.07 6.4K
10:35 9.06 9.06 9.06 9.06 0.7K
10:36 9.04 9.04 9.01 9.01 9.1K
10:37 9.01 9.02 9.00 9.02 1.7K
10:38 9.02 9.06 9.01 9.06 3.2K
10:39 9.05 9.06 9.05 9.06 10.6K
10:40 9.08 9.08 9.03 9.03 6.4K
10:41 9.05 9.05 9.03 9.03 3.1K
10:42 9.03 9.06 9.03 9.06 4.9K
10:43 9.05 9.05 9.05 9.05 0.1K
10:44 9.07 9.07 9.06 9.07 3.7K
10:45 9.07 9.07 9.04 9.04 7.4K
10:46 9.03 9.04 9.03 9.04 2.2K
10:47 9.02 9.04 8.98 8.99 31.7K
10:48 9.00 9.00 8.96 8.98 7.5K
10:49 9.00 9.02 9.00 9.02 5.0K
10:50 9.02 9.04 9.02 9.02 3.2K
10:51 9.03 9.03 9.03 9.03 2.4K
10:52 9.00 9.02 9.00 9.01 5.3K
10:53 9.01 9.01 8.93 8.93 10.4K
10:54 8.91 8.92 8.88 8.88 5.9K
10:55 8.89 8.94 8.89 8.94 3.7K
10:56 8.92 8.92 8.92 8.92 3.2K
10:57 8.90 8.90 8.88 8.89 6.7K
10:58 8.88 8.90 8.88 8.90 6.2K
10:59 8.88 8.92 8.88 8.92 13.6K
11:00 8.92 8.92 8.89 8.89 4.0K
11:01 8.88 8.89 8.87 8.89 4.4K
11:02 8.87 8.90 8.87 8.90 7.9K
11:04 8.91 8.91 8.91 8.91 3.5K
11:05 8.91 8.91 8.91 8.90 2.7K
11:06 8.91 8.91 8.89 8.91 5.7K
11:07 8.93 8.95 8.92 8.92 6.3K
11:08 8.92 9.01 8.92 9.01 20.5K
11:09 9.01 9.01 9.01 9.01 2.7K
11:10 9.01 9.02 9.01 9.01 4.3K
11:11 9.02 9.03 9.01 9.03 3.3K
11:12 9.05 9.06 9.05 9.06 2.5K
11:13 9.07 9.10 9.07 9.10 5.0K
11:14 9.10 9.10 9.05 9.05 23.1K
11:15 9.00 9.00 9.00 9.00 2.4K
11:16 9.03 9.04 9.03 9.04 5.1K
11:17 9.03 9.03 9.03 9.03 1.6K
11:18 9.03 9.04 9.02 9.02 6.2K
11:19 9.02 9.04 9.01 9.01 4.7K
11:20 9.02 9.04 9.02 9.03 1.4K
11:21 9.05 9.05 9.04 9.04 2.6K
11:22 9.02 9.02 9.00 9.00 2.7K
11:23 8.99 8.99 8.99 8.98 2.1K
11:24 8.97 8.97 8.96 8.97 2.9K
11:25 8.97 9.01 8.97 9.00 3.4K
11:26 8.99 8.99 8.99 8.99 1.7K
11:27 8.99 8.99 8.99 8.99 0.3K
11:28 8.99 9.03 8.99 9.02 4.5K
11:29 9.00 9.00 8.96 8.97 10.7K
11:30 8.97 8.99 8.96 8.96 4.9K
11:31 8.96 8.96 8.95 8.96 1.5K
11:32 8.96 8.96 8.95 8.95 0.9K
11:33 8.96 8.98 8.95 8.96 5.3K
11:34 8.98 8.98 8.98 8.98 0.7K
11:35 8.97 8.97 8.91 8.91 11.1K
11:36 8.90 8.90 8.90 8.90 1.8K
11:37 8.91 8.91 8.89 8.90 2.1K
11:38 8.89 8.89 8.85 8.85 7.9K
11:39 8.87 8.88 8.86 8.88 11.2K
11:40 8.88 8.88 8.86 8.87 19.1K
11:41 8.86 8.86 8.82 8.82 6.7K
11:42 8.80 8.80 8.76 8.78 9.5K
11:43 8.78 8.78 8.76 8.77 30.0K
11:44 8.76 8.77 8.73 8.73 9.0K
11:45 8.73 8.73 8.70 8.73 12.4K
11:46 8.74 8.74 8.71 8.71 3.6K
11:47 8.72 8.75 8.71 8.75 8.9K
11:48 8.74 8.75 8.74 8.75 2.6K
11:49 8.74 8.75 8.74 8.75 6.3K
11:50 8.77 8.78 8.76 8.78 10.2K
11:51 8.79 8.80 8.78 8.80 4.8K
11:52 8.80 8.80 8.74 8.75 7.6K
11:53 8.75 8.75 8.73 8.74 16.1K
11:54 8.68 8.68 8.63 8.64 24.2K
11:55 8.64 8.64 8.57 8.59 14.1K
11:56 8.60 8.61 8.59 8.61 5.1K
11:57 8.62 8.62 8.62 8.62 4.0K
11:58 8.60 8.64 8.60 8.61 12.3K
11:59 8.60 8.62 8.60 8.60 3.9K
12:00 8.60 8.60 8.58 8.58 9.6K
12:01 8.59 8.60 8.59 8.59 10.6K
12:02 8.61 8.61 8.60 8.60 5.7K
12:03 8.60 8.60 8.59 8.59 2.8K
12:04 8.61 8.62 8.61 8.62 11.0K
12:05 8.64 8.64 8.64 8.64 1.3K
12:06 8.65 8.65 8.64 8.64 6.0K
12:07 8.64 8.69 8.64 8.69 14.4K
12:08 8.68 8.71 8.68 8.68 21.1K
12:09 8.69 8.69 8.67 8.67 12.6K
12:10 8.66 8.68 8.66 8.68 8.7K
12:11 8.69 8.69 8.69 8.69 1.3K
12:12 8.69 8.71 8.69 8.71 2.0K
12:13 8.72 8.72 8.72 8.72 4.9K
12:14 8.72 8.72 8.71 8.71 3.1K
12:15 8.70 8.71 8.68 8.68 10.1K
12:16 8.69 8.72 8.69 8.72 12.2K
12:17 8.72 8.72 8.69 8.71 6.0K
12:18 8.71 8.71 8.70 8.70 1.1K
12:19 8.70 8.70 8.67 8.67 4.8K
12:20 8.69 8.70 8.68 8.70 12.8K
12:21 8.70 8.72 8.70 8.72 10.5K
12:22 8.70 8.71 8.69 8.70 6.0K
12:24 8.71 8.72 8.71 8.72 2.6K
12:25 8.71 8.71 8.71 8.71 1.8K
12:26 8.71 8.71 8.71 8.71 8.1K
12:27 8.69 8.70 8.69 8.69 2.7K
12:28 8.69 8.70 8.68 8.70 5.8K
12:29 8.72 8.72 8.71 8.72 8.4K
12:30 8.72 8.74 8.72 8.74 6.1K
12:31 8.74 8.74 8.73 8.73 3.5K
12:32 8.73 8.73 8.70 8.71 9.2K
12:33 8.71 8.74 8.71 8.74 4.6K
12:34 8.76 8.84 8.76 8.84 25.4K
12:35 8.85 8.85 8.85 8.85 1.9K
12:36 8.86 8.86 8.84 8.84 3.3K
12:37 8.84 8.84 8.81 8.81 12.8K
12:38 8.81 8.82 8.81 8.82 3.4K
12:39 8.84 8.84 8.84 8.84 1.6K
12:40 8.83 8.83 8.81 8.81 34.5K
12:41 8.81 8.81 8.81 8.81 9.9K
12:42 8.79 8.79 8.79 8.79 3.8K
12:43 8.79 8.82 8.77 8.82 24.2K
12:44 8.83 8.83 8.80 8.80 2.0K
12:46 8.84 8.85 8.84 8.84 5.7K
12:47 8.84 8.84 8.84 8.84 2.3K
12:49 8.86 8.86 8.86 8.86 1.8K
12:50 8.86 8.86 8.84 8.84 1.6K
12:51 8.83 8.84 8.83 8.84 2.2K
12:52 8.84 8.84 8.83 8.83 3.5K
12:53 8.84 8.84 8.84 8.84 0.8K
12:54 8.83 8.85 8.83 8.85 2.7K
12:55 8.85 8.85 8.85 8.85 2.6K
12:57 8.82 8.82 8.81 8.81 1.5K
12:58 8.80 8.80 8.78 8.78 2.2K
12:59 8.78 8.79 8.78 8.79 1.9K
13:01 8.75 8.75 8.75 8.74 0.6K
13:02 8.75 8.75 8.75 8.75 4.7K
13:03 8.73 8.73 8.73 8.73 4.7K
13:04 8.72 8.72 8.72 8.72 0.7K
13:05 8.71 8.76 8.71 8.75 6.8K
13:06 8.75 8.75 8.75 8.75 1.7K
13:07 8.75 8.76 8.75 8.75 0.8K
13:08 8.76 8.76 8.76 8.76 1.3K
13:09 8.77 8.77 8.77 8.77 0.7K
13:10 8.77 8.77 8.76 8.76 1.8K
13:11 8.76 8.78 8.76 8.78 6.6K
13:12 8.77 8.77 8.77 8.77 0.5K
13:14 8.77 8.79 8.77 8.79 15.5K
13:15 8.80 8.83 8.80 8.83 58.2K
13:16 8.85 8.85 8.85 8.85 0.4K
13:17 8.84 8.84 8.84 8.84 0.3K
13:18 8.83 8.83 8.83 8.83 0.1K
13:19 8.85 8.85 8.85 8.85 0.2K
13:20 8.82 8.82 8.82 8.82 5.4K
13:22 8.83 8.83 8.83 8.82 0.4K
13:23 8.83 8.84 8.83 8.84 1.8K
13:24 8.82 8.82 8.82 8.82 6.0K
13:25 8.82 8.82 8.82 8.82 0.9K
13:26 8.82 8.83 8.82 8.83 2.5K
13:27 8.83 8.83 8.83 8.83 1.7K
13:28 8.81 8.81 8.81 8.81 2.7K
13:29 8.80 8.80 8.80 8.80 1.3K
13:30 8.81 8.83 8.81 8.83 9.7K
13:31 8.83 8.83 8.83 8.82 0.3K
13:32 8.83 8.83 8.83 8.82 0.7K
13:33 8.81 8.81 8.81 8.81 1.7K
13:34 8.82 8.82 8.82 8.82 0.4K
13:35 8.82 8.82 8.81 8.81 3.5K
13:36 8.81 8.81 8.81 8.81 4.1K
13:37 8.81 8.81 8.80 8.80 0.5K
13:38 8.80 8.82 8.79 8.82 2.8K
13:39 8.84 8.85 8.84 8.85 1.6K
13:40 8.84 8.84 8.84 8.84 3.9K
13:41 8.79 8.79 8.78 8.78 1.8K
13:43 8.78 8.78 8.76 8.76 1.0K
13:44 8.76 8.76 8.76 8.76 0.3K
13:45 8.76 8.76 8.75 8.76 5.4K
13:46 8.79 8.81 8.79 8.81 5.0K
13:47 8.80 8.80 8.78 8.78 1.2K
13:48 8.80 8.80 8.79 8.79 0.6K
13:49 8.80 8.80 8.80 8.80 0.3K
13:50 8.81 8.81 8.80 8.80 1.8K
13:51 8.80 8.80 8.78 8.78 6.7K
13:52 8.77 8.77 8.77 8.77 3.8K
13:53 8.75 8.76 8.74 8.76 5.5K
13:55 8.76 8.77 8.76 8.76 1.5K
13:56 8.75 8.75 8.74 8.74 1.6K
13:57 8.74 8.74 8.74 8.74 2.7K
13:58 8.73 8.75 8.73 8.75 3.1K
13:59 8.75 8.75 8.75 8.75 0.8K
14:00 8.74 8.74 8.74 8.74 3.6K
14:01 8.74 8.74 8.74 8.74 2.0K
14:02 8.74 8.74 8.74 8.74 1.2K
14:03 8.74 8.75 8.74 8.75 1.3K
14:04 8.75 8.75 8.75 8.75 1.0K
14:05 8.76 8.76 8.76 8.76 0.8K
14:06 8.76 8.77 8.76 8.77 1.0K
14:07 8.77 8.77 8.75 8.76 2.9K
14:08 8.77 8.79 8.76 8.76 4.3K
14:09 8.76 8.77 8.76 8.77 3.4K
14:10 8.76 8.76 8.76 8.76 2.1K
14:11 8.75 8.75 8.75 8.75 3.1K
14:12 8.75 8.75 8.75 8.75 2.7K
14:13 8.74 8.74 8.67 8.69 8.6K
14:14 8.64 8.66 8.64 8.65 4.3K
14:15 8.63 8.66 8.63 8.66 9.7K
14:16 8.68 8.70 8.68 8.70 5.2K
14:17 8.68 8.68 8.68 8.68 2.1K
14:18 8.67 8.71 8.67 8.71 12.3K
14:19 8.70 8.70 8.69 8.69 1.1K
14:20 8.70 8.72 8.70 8.72 4.7K
14:22 8.70 8.70 8.69 8.69 0.4K
14:23 8.70 8.71 8.70 8.70 3.0K
14:24 8.70 8.70 8.70 8.70 3.9K
14:25 8.76 8.76 8.76 8.76 1.7K
14:27 8.78 8.78 8.76 8.76 1.9K
14:28 8.76 8.76 8.74 8.74 3.3K
14:29 8.82 8.82 8.82 8.82 4.8K
14:30 8.82 8.87 8.82 8.87 2.8K
14:31 8.86 8.86 8.82 8.85 10.0K
14:32 8.85 8.85 8.85 8.85 2.5K
14:33 8.86 8.86 8.84 8.84 9.6K
14:34 8.87 8.89 8.87 8.89 4.4K
14:35 8.89 8.96 8.89 8.95 19.3K
14:36 8.96 8.99 8.96 8.97 13.0K
14:37 8.95 8.98 8.95 8.97 3.0K
14:38 8.97 8.99 8.97 8.99 11.0K
14:40 9.00 9.00 8.98 8.98 5.6K
14:41 8.97 8.97 8.97 8.97 5.7K
14:42 8.95 8.96 8.95 8.96 2.0K
14:43 8.96 8.97 8.96 8.97 0.6K
14:44 8.96 8.96 8.95 8.95 1.9K
14:45 8.95 8.97 8.95 8.97 1.7K
14:46 8.98 8.98 8.96 8.96 1.4K
14:47 8.94 8.98 8.94 8.98 3.5K
14:48 8.98 8.98 8.98 8.98 1.2K
14:49 8.96 8.98 8.96 8.98 7.4K
14:51 9.02 9.02 9.00 9.00 2.8K
14:52 9.00 9.01 9.00 9.01 3.3K
14:54 9.02 9.02 9.02 9.02 2.1K
14:55 9.02 9.02 9.00 9.00 7.2K
14:56 9.00 9.00 9.00 9.00 2.0K
14:57 8.99 8.99 8.99 8.99 4.1K
14:58 9.00 9.02 9.00 9.02 5.8K
14:59 9.03 9.03 9.02 9.03 0.8K
15:00 9.03 9.06 9.02 9.02 7.2K
15:01 9.02 9.02 8.95 8.96 9.9K
15:02 8.95 8.95 8.95 8.95 0.6K
15:03 8.97 9.01 8.95 9.01 13.8K
15:04 9.01 9.02 9.01 9.01 4.7K
15:05 9.02 9.11 9.02 9.10 37.0K
15:06 9.10 9.13 9.09 9.13 19.4K
15:07 9.13 9.15 9.13 9.15 16.0K
15:08 9.17 9.17 9.17 9.17 26.4K
15:09 9.16 9.16 9.16 9.15 9.0K
15:10 9.15 9.15 9.11 9.11 3.2K
15:11 9.10 9.10 9.09 9.09 8.3K
15:12 9.09 9.16 9.09 9.14 11.1K
15:13 9.16 9.16 9.12 9.12 4.7K
15:14 9.14 9.16 9.13 9.13 9.5K
15:15 9.13 9.13 9.06 9.06 17.3K
15:16 9.06 9.06 9.04 9.04 4.3K
15:17 9.04 9.07 9.04 9.06 7.7K
15:18 9.06 9.06 9.06 9.06 0.6K
15:19 9.06 9.06 9.00 9.00 18.1K
15:20 9.00 9.01 9.00 9.01 2.4K
15:21 9.00 9.01 9.00 9.01 3.2K
15:22 9.01 9.01 9.01 9.01 0.4K
15:23 9.01 9.02 9.00 9.02 2.3K
15:24 9.02 9.02 9.00 9.00 5.4K
15:25 8.99 9.00 8.99 9.00 1.2K
15:26 8.99 9.01 8.99 8.99 7.0K
15:27 8.99 8.99 8.98 8.99 1.9K
15:28 8.98 9.00 8.96 8.99 9.1K
15:30 8.98 8.99 8.98 8.99 2.0K
15:31 8.99 8.99 8.98 8.98 6.1K
15:32 8.98 8.98 8.96 8.96 3.3K
15:33 8.93 8.93 8.93 8.93 0.4K
15:34 8.93 8.93 8.88 8.88 52.1K
15:35 8.89 8.90 8.88 8.89 13.8K
15:36 8.87 8.88 8.86 8.86 2.7K
15:37 8.86 8.88 8.84 8.84 1.7K
15:38 8.85 8.87 8.76 8.76 40.9K
15:39 8.76 8.78 8.74 8.78 45.8K
15:40 8.79 8.81 8.79 8.80 4.3K
15:41 8.79 8.81 8.79 8.81 17.2K
15:42 8.81 8.81 8.80 8.80 2.5K
15:43 8.81 8.82 8.76 8.76 15.8K
15:44 8.75 8.80 8.75 8.80 6.5K
15:45 8.80 8.81 8.80 8.81 1.1K
15:46 8.81 8.81 8.81 8.81 3.5K
15:47 8.81 8.81 8.77 8.77 21.2K
15:48 8.79 8.80 8.79 8.79 7.0K
15:49 8.78 8.82 8.78 8.80 7.1K
15:50 8.81 8.81 8.80 8.81 12.1K
15:51 8.82 8.82 8.79 8.79 8.5K
15:52 8.80 8.81 8.80 8.80 16.4K
15:53 8.81 8.81 8.80 8.80 7.4K
15:54 8.81 8.82 8.80 8.82 13.9K
15:55 8.83 8.83 8.80 8.80 14.4K
15:56 8.81 8.83 8.81 8.81 18.6K
15:57 8.81 8.81 8.80 8.81 29.9K
15:58 8.81 8.81 8.80 8.81 28.0K
15:59 8.80 8.80 8.76 8.77 48.6K
16:00 8.77 8.77 8.77 8.77 243.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし