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 8.41 8.66 8.41 8.66 42.7K
09:31 8.66 8.81 8.66 8.70 34.2K
09:32 8.72 8.75 8.65 8.66 29.3K
09:33 8.68 8.75 8.65 8.65 14.5K
09:34 8.62 8.73 8.62 8.70 2.7K
09:35 8.70 8.70 8.66 8.66 9.6K
09:36 8.66 8.66 8.60 8.65 17.1K
09:37 8.64 8.65 8.52 8.58 6.9K
09:38 8.55 8.57 8.54 8.54 11.1K
09:39 8.53 8.58 8.53 8.58 5.5K
09:41 8.55 8.55 8.54 8.54 12.6K
09:42 8.54 8.55 8.53 8.55 1.9K
09:43 8.50 8.55 8.50 8.50 8.5K
09:44 8.51 8.51 8.49 8.50 4.0K
09:45 8.52 8.62 8.52 8.58 6.3K
09:46 8.58 8.62 8.58 8.62 10.0K
09:47 8.62 8.66 8.61 8.66 7.0K
09:48 8.66 8.66 8.61 8.61 7.0K
09:49 8.61 8.61 8.54 8.56 12.1K
09:50 8.53 8.55 8.53 8.55 0.9K
09:51 8.47 8.49 8.47 8.47 6.1K
09:52 8.46 8.51 8.46 8.48 5.3K
09:53 8.50 8.50 8.46 8.48 4.3K
09:54 8.48 8.49 8.46 8.48 2.8K
09:55 8.48 8.48 8.46 8.46 11.8K
09:56 8.46 8.47 8.46 8.47 3.6K
09:57 8.47 8.51 8.47 8.51 2.5K
09:58 8.53 8.53 8.52 8.52 5.0K
09:59 8.51 8.51 8.51 8.51 3.3K
10:00 8.50 8.55 8.50 8.53 5.0K
10:01 8.53 8.54 8.53 8.53 3.8K
10:02 8.52 8.61 8.52 8.59 26.7K
10:03 8.59 8.59 8.57 8.59 9.5K
10:04 8.60 8.62 8.60 8.62 12.7K
10:05 8.60 8.62 8.58 8.62 18.0K
10:06 8.62 8.68 8.62 8.68 11.1K
10:07 8.67 8.67 8.64 8.64 3.2K
10:08 8.65 8.69 8.65 8.68 9.0K
10:09 8.68 8.68 8.64 8.64 8.3K
10:10 8.63 8.68 8.63 8.66 4.9K
10:11 8.65 8.67 8.65 8.66 7.5K
10:12 8.68 8.68 8.64 8.65 3.4K
10:13 8.64 8.65 8.63 8.63 7.4K
10:14 8.62 8.65 8.62 8.65 18.4K
10:15 8.64 8.66 8.64 8.66 7.0K
10:16 8.67 8.67 8.66 8.67 4.4K
10:17 8.67 8.68 8.64 8.64 20.7K
10:18 8.63 8.63 8.58 8.59 6.8K
10:19 8.60 8.60 8.58 8.60 17.7K
10:20 8.67 8.67 8.67 8.67 1.5K
10:21 8.67 8.67 8.65 8.66 3.6K
10:22 8.65 8.65 8.62 8.63 3.6K
10:23 8.64 8.64 8.62 8.64 1.3K
10:24 8.64 8.65 8.64 8.65 5.1K
10:25 8.61 8.61 8.61 8.61 0.7K
10:26 8.62 8.62 8.59 8.61 16.4K
10:27 8.58 8.58 8.56 8.57 6.1K
10:28 8.57 8.57 8.55 8.56 3.1K
10:29 8.56 8.56 8.56 8.56 3.0K
10:30 8.60 8.66 8.59 8.66 11.9K
10:31 8.67 8.67 8.64 8.64 3.9K
10:32 8.63 8.64 8.63 8.64 2.9K
10:33 8.64 8.66 8.64 8.66 4.4K
10:34 8.65 8.65 8.63 8.63 2.6K
10:35 8.63 8.66 8.63 8.65 3.3K
10:36 8.64 8.65 8.64 8.65 4.3K
10:37 8.64 8.69 8.64 8.68 6.2K
10:38 8.68 8.68 8.68 8.68 3.0K
10:39 8.69 8.69 8.68 8.68 3.0K
10:40 8.68 8.68 8.66 8.68 8.8K
10:41 8.67 8.69 8.66 8.69 4.4K
10:42 8.72 8.72 8.72 8.72 15.7K
10:43 8.72 8.76 8.70 8.76 14.2K
10:44 8.76 8.77 8.76 8.77 2.6K
10:45 8.77 8.78 8.77 8.78 2.5K
10:46 8.78 8.83 8.78 8.83 5.7K
10:47 8.82 8.83 8.76 8.76 17.4K
10:48 8.76 8.76 8.75 8.75 1.5K
10:49 8.75 8.75 8.73 8.74 6.0K
10:50 8.76 8.76 8.73 8.74 7.0K
10:51 8.75 8.75 8.72 8.73 7.0K
10:52 8.75 8.77 8.75 8.77 8.4K
10:53 8.77 8.81 8.77 8.81 4.7K
10:54 8.80 8.80 8.80 8.80 1.0K
10:55 8.80 8.84 8.80 8.82 10.9K
10:56 8.83 8.83 8.79 8.79 1.9K
10:57 8.79 8.80 8.77 8.77 4.6K
10:58 8.75 8.76 8.75 8.76 5.5K
10:59 8.75 8.77 8.75 8.77 6.7K
11:00 8.77 8.77 8.71 8.71 3.4K
11:01 8.72 8.73 8.70 8.70 18.1K
11:02 8.68 8.69 8.67 8.68 15.0K
11:03 8.68 8.68 8.66 8.68 12.8K
11:04 8.68 8.68 8.66 8.66 6.8K
11:06 8.65 8.67 8.65 8.67 10.0K
11:07 8.70 8.70 8.68 8.68 1.1K
11:08 8.69 8.69 8.69 8.69 1.6K
11:09 8.69 8.70 8.69 8.70 1.3K
11:10 8.70 8.70 8.70 8.70 2.0K
11:11 8.70 8.70 8.65 8.65 12.2K
11:12 8.63 8.64 8.62 8.64 5.2K
11:13 8.64 8.64 8.64 8.64 2.5K
11:14 8.66 8.66 8.66 8.66 1.1K
11:15 8.66 8.66 8.65 8.65 2.0K
11:16 8.65 8.67 8.65 8.67 2.7K
11:17 8.66 8.66 8.66 8.66 2.3K
11:18 8.66 8.67 8.66 8.67 1.5K
11:19 8.67 8.67 8.66 8.66 0.4K
11:20 8.64 8.67 8.64 8.66 25.9K
11:21 8.66 8.71 8.66 8.71 2.8K
11:22 8.70 8.70 8.70 8.70 0.6K
11:23 8.70 8.70 8.70 8.70 1.3K
11:24 8.72 8.73 8.72 8.73 1.3K
11:25 8.69 8.69 8.69 8.69 3.7K
11:26 8.71 8.73 8.71 8.73 3.8K
11:27 8.74 8.74 8.73 8.73 0.3K
11:28 8.73 8.74 8.73 8.74 5.0K
11:29 8.74 8.74 8.74 8.74 2.3K
11:30 8.74 8.76 8.73 8.76 16.2K
11:31 8.75 8.75 8.75 8.75 2.6K
11:33 8.75 8.75 8.75 8.75 1.3K
11:34 8.75 8.76 8.75 8.76 0.6K
11:35 8.77 8.77 8.73 8.73 3.5K
11:36 8.73 8.73 8.73 8.73 0.4K
11:37 8.73 8.74 8.73 8.74 0.7K
11:38 8.73 8.73 8.73 8.73 0.4K
11:39 8.73 8.73 8.73 8.73 1.1K
11:40 8.73 8.73 8.73 8.73 0.1K
11:41 8.72 8.73 8.72 8.73 2.7K
11:42 8.71 8.71 8.70 8.70 1.5K
11:43 8.70 8.70 8.69 8.69 1.0K
11:44 8.68 8.69 8.68 8.69 5.4K
11:45 8.67 8.68 8.67 8.68 11.3K
11:46 8.69 8.69 8.67 8.67 1.9K
11:47 8.65 8.65 8.65 8.65 4.3K
11:48 8.66 8.67 8.66 8.66 3.4K
11:50 8.67 8.67 8.67 8.67 1.5K
11:51 8.69 8.69 8.69 8.69 3.2K
11:52 8.71 8.71 8.71 8.71 0.6K
11:53 8.71 8.71 8.71 8.71 0.4K
11:54 8.71 8.71 8.71 8.71 0.6K
11:55 8.68 8.68 8.68 8.68 3.7K
11:57 8.68 8.68 8.68 8.68 0.8K
11:58 8.68 8.68 8.68 8.68 0.4K
11:59 8.68 8.68 8.68 8.68 3.0K
12:00 8.69 8.69 8.69 8.69 2.2K
12:01 8.68 8.68 8.68 8.68 0.1K
12:02 8.68 8.68 8.68 8.68 0.7K
12:03 8.69 8.71 8.69 8.71 5.6K
12:04 8.70 8.70 8.70 8.70 1.8K
12:05 8.70 8.70 8.70 8.70 0.4K
12:06 8.69 8.70 8.69 8.70 0.6K
12:07 8.69 8.70 8.69 8.70 0.6K
12:08 8.68 8.68 8.68 8.68 2.3K
12:09 8.68 8.69 8.68 8.69 5.9K
12:10 8.68 8.69 8.68 8.69 0.8K
12:11 8.68 8.68 8.68 8.68 2.1K
12:12 8.69 8.69 8.69 8.69 0.8K
12:13 8.68 8.68 8.67 8.67 1.2K
12:14 8.68 8.68 8.68 8.68 0.6K
12:15 8.67 8.68 8.67 8.68 3.8K
12:16 8.66 8.66 8.66 8.66 1.7K
12:17 8.66 8.66 8.66 8.66 0.7K
12:18 8.66 8.66 8.66 8.66 1.3K
12:20 8.65 8.65 8.65 8.65 1.7K
12:21 8.65 8.65 8.65 8.65 2.4K
12:22 8.65 8.65 8.65 8.65 0.3K
12:23 8.65 8.65 8.63 8.63 4.8K
12:24 8.64 8.67 8.64 8.67 9.2K
12:25 8.70 8.70 8.68 8.68 3.2K
12:26 8.69 8.69 8.68 8.68 1.6K
12:27 8.69 8.69 8.68 8.69 2.0K
12:28 8.63 8.63 8.63 8.63 5.3K
12:29 8.66 8.68 8.66 8.68 4.0K
12:30 8.69 8.76 8.69 8.76 12.1K
12:31 8.76 8.76 8.75 8.75 1.7K
12:32 8.73 8.73 8.73 8.73 1.1K
12:34 8.70 8.70 8.70 8.70 0.8K
12:35 8.72 8.72 8.72 8.72 1.4K
12:36 8.72 8.72 8.72 8.72 0.6K
12:37 8.73 8.73 8.72 8.73 2.8K
12:38 8.73 8.73 8.73 8.73 9.5K
12:39 8.75 8.78 8.75 8.78 4.8K
12:40 8.80 8.80 8.80 8.80 0.5K
12:41 8.79 8.79 8.79 8.79 0.9K
12:42 8.79 8.79 8.77 8.77 3.3K
12:44 8.77 8.77 8.76 8.77 1.4K
12:45 8.77 8.78 8.76 8.78 1.9K
12:46 8.77 8.78 8.76 8.77 2.4K
12:47 8.78 8.83 8.78 8.83 26.5K
12:48 8.84 8.93 8.84 8.91 38.8K
12:49 8.92 8.92 8.91 8.92 2.6K
12:50 8.92 8.93 8.92 8.92 2.8K
12:51 8.91 8.92 8.91 8.92 5.2K
12:52 8.92 8.92 8.91 8.91 1.4K
12:53 8.90 8.91 8.90 8.90 4.1K
12:54 8.90 8.90 8.90 8.90 0.4K
12:55 8.89 8.90 8.89 8.90 1.1K
12:56 8.91 8.91 8.90 8.90 5.6K
12:57 8.90 8.90 8.90 8.90 1.1K
12:58 8.90 8.90 8.86 8.86 6.6K
12:59 8.87 8.87 8.87 8.87 1.1K
13:00 8.87 8.87 8.87 8.87 0.8K
13:01 8.88 8.92 8.88 8.91 5.8K
13:03 8.90 8.90 8.90 8.90 1.5K
13:04 8.90 8.90 8.88 8.88 1.2K
13:05 8.88 8.88 8.88 8.88 1.6K
13:07 8.89 8.91 8.89 8.90 8.8K
13:09 8.89 8.90 8.88 8.88 3.6K
13:10 8.88 8.88 8.88 8.88 0.7K
13:12 8.88 8.89 8.88 8.88 0.6K
13:13 8.88 8.88 8.86 8.88 7.1K
13:14 8.87 8.88 8.87 8.88 2.2K
13:15 8.88 8.88 8.87 8.87 2.1K
13:16 8.87 8.88 8.87 8.88 1.5K
13:18 8.88 8.88 8.87 8.88 9.1K
13:19 8.88 8.88 8.88 8.88 0.3K
13:20 8.88 8.89 8.87 8.89 2.5K
13:21 8.89 8.89 8.89 8.89 2.2K
13:22 8.87 8.87 8.87 8.87 4.5K
13:23 8.87 8.87 8.87 8.87 0.9K
13:24 8.88 8.90 8.88 8.90 3.2K
13:25 8.90 8.90 8.90 8.90 0.7K
13:26 8.90 8.90 8.80 8.80 11.4K
13:27 8.79 8.79 8.79 8.79 0.7K
13:28 8.79 8.79 8.79 8.79 1.3K
13:29 8.79 8.79 8.77 8.77 10.5K
13:30 8.78 8.78 8.76 8.77 5.0K
13:32 8.78 8.80 8.78 8.80 3.4K
13:33 8.79 8.79 8.79 8.79 0.9K
13:34 8.78 8.80 8.78 8.80 11.7K
13:35 8.79 8.80 8.79 8.80 2.3K
13:36 8.81 8.81 8.81 8.81 2.5K
13:37 8.81 8.83 8.81 8.83 5.4K
13:38 8.83 8.83 8.83 8.82 0.4K
13:39 8.82 8.82 8.82 8.82 3.5K
13:40 8.83 8.83 8.83 8.82 3.7K
13:41 8.82 8.82 8.82 8.82 2.8K
13:42 8.82 8.82 8.81 8.81 4.4K
13:43 8.81 8.81 8.81 8.81 0.7K
13:44 8.82 8.82 8.79 8.79 10.4K
13:45 8.80 8.80 8.80 8.79 1.4K
13:46 8.80 8.80 8.80 8.80 1.2K
13:47 8.79 8.80 8.79 8.79 6.0K
13:48 8.79 8.79 8.79 8.79 0.5K
13:49 8.80 8.82 8.79 8.80 6.0K
13:50 8.78 8.79 8.78 8.79 3.0K
13:51 8.78 8.78 8.78 8.78 3.5K
13:52 8.77 8.78 8.77 8.77 1.8K
13:53 8.79 8.79 8.79 8.79 2.6K
13:54 8.80 8.80 8.80 8.80 1.1K
13:55 8.80 8.82 8.80 8.82 3.2K
13:56 8.82 8.82 8.82 8.82 3.5K
13:57 8.84 8.87 8.84 8.87 1.7K
13:58 8.87 8.87 8.84 8.84 7.5K
14:00 8.86 8.86 8.86 8.86 2.4K
14:01 8.85 8.85 8.84 8.85 5.4K
14:02 8.85 8.85 8.85 8.85 1.9K
14:03 8.85 8.85 8.80 8.80 3.8K
14:04 8.79 8.81 8.79 8.81 1.0K
14:05 8.83 8.85 8.82 8.85 78.2K
14:06 8.85 8.85 8.83 8.83 2.4K
14:07 8.84 8.87 8.84 8.87 10.6K
14:08 8.87 8.87 8.87 8.87 0.4K
14:09 8.87 8.87 8.86 8.86 0.7K
14:10 8.87 8.90 8.86 8.90 13.2K
14:11 8.90 8.90 8.88 8.89 5.5K
14:12 8.87 8.87 8.87 8.87 0.9K
14:13 8.89 8.89 8.88 8.89 0.7K
14:14 8.89 8.89 8.88 8.88 2.0K
14:15 8.89 8.89 8.88 8.88 1.9K
14:16 8.87 8.88 8.87 8.87 8.4K
14:17 8.88 8.88 8.87 8.87 1.3K
14:18 8.86 8.86 8.85 8.85 6.3K
14:19 8.82 8.82 8.82 8.82 3.8K
14:20 8.81 8.84 8.81 8.81 18.7K
14:21 8.81 8.81 8.80 8.80 7.3K
14:22 8.80 8.80 8.80 8.80 0.8K
14:23 8.79 8.79 8.79 8.79 7.2K
14:24 8.80 8.80 8.80 8.80 0.7K
14:25 8.80 8.80 8.78 8.78 13.5K
14:26 8.77 8.77 8.77 8.77 0.3K
14:27 8.78 8.78 8.70 8.71 27.5K
14:29 8.71 8.71 8.70 8.71 1.2K
14:30 8.72 8.72 8.71 8.71 7.7K
14:31 8.71 8.72 8.69 8.72 13.6K
14:32 8.71 8.71 8.71 8.71 5.3K
14:34 8.72 8.74 8.72 8.74 4.0K
14:35 8.76 8.76 8.74 8.76 9.3K
14:36 8.77 8.77 8.75 8.77 5.7K
14:37 8.77 8.84 8.77 8.84 22.1K
14:38 8.85 8.85 8.79 8.79 20.2K
14:39 8.81 8.81 8.81 8.81 0.6K
14:40 8.80 8.82 8.80 8.81 1.6K
14:41 8.81 8.81 8.81 8.81 0.4K
14:42 8.82 8.82 8.82 8.82 1.2K
14:43 8.80 8.81 8.80 8.81 10.6K
14:44 8.81 8.81 8.81 8.81 0.4K
14:45 8.84 8.84 8.83 8.83 3.4K
14:46 8.83 8.84 8.81 8.81 4.3K
14:47 8.82 8.82 8.82 8.82 1.8K
14:48 8.84 8.84 8.82 8.82 3.1K
14:49 8.81 8.82 8.81 8.82 0.6K
14:50 8.82 8.82 8.81 8.81 3.5K
14:51 8.82 8.82 8.81 8.81 3.6K
14:52 8.79 8.79 8.77 8.77 6.6K
14:53 8.76 8.77 8.74 8.74 12.9K
14:54 8.75 8.76 8.75 8.76 1.1K
14:55 8.76 8.78 8.76 8.78 5.3K
14:56 8.77 8.77 8.75 8.76 1.1K
14:57 8.76 8.77 8.76 8.77 1.9K
14:58 8.77 8.79 8.77 8.79 3.0K
14:59 8.79 8.79 8.79 8.79 0.5K
15:00 8.79 8.79 8.77 8.77 8.8K
15:01 8.77 8.77 8.77 8.77 1.6K
15:02 8.78 8.78 8.78 8.78 1.8K
15:03 8.78 8.79 8.78 8.79 1.5K
15:04 8.78 8.79 8.78 8.79 1.7K
15:05 8.80 8.80 8.79 8.79 2.2K
15:07 8.80 8.81 8.80 8.81 1.7K
15:08 8.81 8.81 8.80 8.80 2.5K
15:09 8.80 8.81 8.80 8.81 1.9K
15:10 8.81 8.81 8.80 8.80 2.8K
15:11 8.80 8.80 8.80 8.80 0.8K
15:12 8.80 8.80 8.79 8.79 10.1K
15:13 8.80 8.80 8.80 8.80 3.5K
15:14 8.81 8.82 8.81 8.82 1.6K
15:15 8.82 8.82 8.82 8.82 0.6K
15:16 8.82 8.82 8.81 8.82 1.3K
15:17 8.82 8.82 8.81 8.82 5.9K
15:18 8.83 8.83 8.83 8.82 4.1K
15:19 8.84 8.84 8.83 8.82 6.2K
15:20 8.84 8.86 8.84 8.85 9.1K
15:21 8.88 8.91 8.88 8.91 9.4K
15:22 8.91 8.94 8.90 8.94 19.4K
15:23 8.94 8.94 8.91 8.91 5.6K
15:24 8.92 8.97 8.91 8.96 11.3K
15:25 8.98 8.99 8.98 8.98 15.4K
15:26 8.97 8.97 8.95 8.96 15.0K
15:27 8.96 8.96 8.93 8.94 16.2K
15:28 8.94 8.96 8.94 8.95 7.3K
15:29 8.93 8.93 8.92 8.92 4.2K
15:30 8.93 8.93 8.93 8.93 4.3K
15:31 8.93 8.95 8.93 8.95 7.0K
15:32 8.96 8.96 8.89 8.89 34.3K
15:33 8.89 8.89 8.87 8.88 15.3K
15:34 8.88 8.89 8.84 8.87 21.4K
15:35 8.87 8.88 8.86 8.88 5.0K
15:36 8.89 8.92 8.89 8.92 5.4K
15:37 8.93 8.93 8.93 8.93 3.7K
15:38 8.94 8.95 8.94 8.94 4.9K
15:39 8.94 8.96 8.92 8.93 13.2K
15:40 8.92 8.92 8.92 8.91 16.6K
15:41 8.92 8.92 8.91 8.90 4.1K
15:42 8.91 8.91 8.91 8.90 5.2K
15:43 8.89 8.90 8.88 8.88 8.0K
15:44 8.88 8.90 8.88 8.89 7.9K
15:45 8.90 8.90 8.90 8.90 7.5K
15:46 8.89 8.90 8.88 8.90 11.5K
15:47 8.90 8.91 8.90 8.90 13.3K
15:48 8.90 8.93 8.90 8.93 18.9K
15:49 8.93 8.93 8.93 8.93 7.0K
15:50 8.95 8.95 8.90 8.90 26.0K
15:51 8.89 8.91 8.89 8.90 20.9K
15:52 8.90 8.90 8.87 8.88 8.9K
15:53 8.86 8.87 8.86 8.87 14.7K
15:54 8.87 8.87 8.86 8.86 16.5K
15:55 8.86 8.86 8.84 8.84 29.4K
15:56 8.84 8.86 8.84 8.85 37.3K
15:57 8.85 8.85 8.83 8.84 41.2K
15:58 8.83 8.84 8.83 8.84 33.5K
15:59 8.84 8.86 8.84 8.84 112.3K
16:00 8.84 8.85 8.84 8.85 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし