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 8.84 9.05 8.83 9.05 33.2K
09:31 9.05 9.12 9.00 9.02 18.4K
09:32 8.93 8.94 8.88 8.92 6.5K
09:33 8.87 8.90 8.82 8.83 27.0K
09:34 8.83 8.85 8.82 8.85 4.1K
09:35 8.91 8.97 8.85 8.85 4.7K
09:36 8.92 8.92 8.85 8.85 2.4K
09:37 8.83 8.88 8.83 8.88 2.6K
09:38 8.86 8.87 8.78 8.82 8.1K
09:39 8.81 8.81 8.80 8.80 0.3K
09:40 8.79 8.80 8.78 8.80 3.8K
09:41 8.83 8.83 8.82 8.82 6.1K
09:42 8.82 8.82 8.78 8.82 4.3K
09:43 8.82 8.82 8.78 8.81 5.8K
09:44 8.82 8.82 8.78 8.78 5.3K
09:45 8.76 8.80 8.73 8.77 20.3K
09:46 8.74 8.75 8.72 8.74 8.1K
09:47 8.74 8.75 8.67 8.67 4.8K
09:48 8.67 8.68 8.66 8.66 13.9K
09:49 8.68 8.68 8.64 8.64 4.9K
09:50 8.62 8.62 8.60 8.60 6.1K
09:51 8.68 8.68 8.63 8.63 4.6K
09:52 8.65 8.65 8.61 8.61 3.7K
09:53 8.62 8.62 8.62 8.62 3.1K
09:54 8.67 8.67 8.63 8.63 0.9K
09:55 8.67 8.67 8.62 8.62 2.4K
09:56 8.61 8.66 8.61 8.64 7.2K
09:57 8.65 8.67 8.65 8.65 0.6K
09:58 8.65 8.65 8.61 8.63 3.2K
09:59 8.63 8.65 8.60 8.60 9.9K
10:00 8.61 8.64 8.61 8.64 2.1K
10:01 8.66 8.72 8.66 8.69 14.0K
10:02 8.71 8.83 8.71 8.83 3.9K
10:03 8.83 8.83 8.79 8.80 9.5K
10:04 8.84 8.90 8.84 8.90 11.0K
10:05 8.90 8.93 8.90 8.90 10.4K
10:06 8.93 8.95 8.91 8.91 11.7K
10:07 8.90 8.90 8.86 8.89 6.6K
10:08 8.89 8.89 8.87 8.87 8.7K
10:09 8.87 8.91 8.87 8.88 10.5K
10:10 8.93 8.95 8.89 8.95 7.1K
10:11 8.92 8.98 8.92 8.93 3.1K
10:12 8.94 8.97 8.94 8.97 6.6K
10:13 8.97 8.98 8.94 8.94 15.0K
10:14 8.94 8.98 8.92 8.91 8.1K
10:15 8.90 8.90 8.90 8.90 1.3K
10:16 8.90 8.93 8.86 8.93 4.8K
10:17 8.92 8.96 8.92 8.96 1.5K
10:18 8.96 8.99 8.90 8.90 15.4K
10:19 8.91 8.96 8.91 8.95 3.7K
10:20 8.95 8.96 8.93 8.93 4.6K
10:21 8.96 8.96 8.95 8.95 1.2K
10:22 8.93 8.97 8.93 8.97 1.8K
10:23 8.94 9.05 8.94 9.03 32.2K
10:24 9.04 9.05 9.04 9.04 5.5K
10:25 9.03 9.03 8.99 8.99 6.0K
10:26 9.00 9.03 9.00 9.03 3.5K
10:27 8.98 8.98 8.96 8.97 9.0K
10:28 8.95 9.00 8.95 9.00 16.8K
10:29 9.01 9.05 9.01 9.05 21.1K
10:30 9.03 9.03 9.02 9.03 8.8K
10:31 9.04 9.05 9.04 9.04 2.7K
10:32 9.03 9.03 9.02 9.03 4.3K
10:33 9.01 9.04 9.01 9.04 4.8K
10:34 9.04 9.06 9.03 9.05 13.1K
10:35 9.05 9.05 9.02 9.04 8.0K
10:36 9.02 9.02 8.99 8.99 8.3K
10:37 9.00 9.01 8.98 8.98 6.0K
10:38 9.00 9.01 8.98 8.98 4.3K
10:39 8.98 9.00 8.97 9.00 13.7K
10:40 9.02 9.02 8.97 8.97 9.2K
10:41 8.95 8.95 8.93 8.95 2.6K
10:42 8.95 8.95 8.94 8.94 1.7K
10:43 8.96 8.96 8.94 8.94 14.6K
10:44 8.95 8.95 8.93 8.93 5.9K
10:45 8.97 8.99 8.97 8.99 6.5K
10:46 9.01 9.01 8.98 8.98 11.0K
10:47 8.98 8.98 8.97 8.97 3.0K
10:48 8.96 8.96 8.93 8.93 8.7K
10:49 8.91 8.92 8.91 8.91 2.9K
10:50 8.91 8.91 8.85 8.87 11.5K
10:51 8.85 8.85 8.85 8.85 3.0K
10:52 8.86 8.86 8.85 8.86 6.3K
10:53 8.87 8.87 8.86 8.86 5.2K
10:54 8.85 8.85 8.85 8.85 1.8K
10:55 8.82 8.88 8.81 8.88 19.3K
10:56 8.89 8.89 8.85 8.85 2.1K
10:57 8.86 8.87 8.85 8.87 2.7K
10:58 8.89 8.89 8.82 8.82 26.9K
10:59 8.83 8.83 8.81 8.83 0.9K
11:00 8.82 8.84 8.81 8.82 15.2K
11:01 8.82 8.84 8.82 8.84 2.0K
11:02 8.82 8.85 8.82 8.83 3.4K
11:03 8.82 8.82 8.81 8.81 5.6K
11:04 8.81 8.81 8.80 8.81 5.1K
11:05 8.84 8.85 8.83 8.83 4.9K
11:06 8.87 8.87 8.87 8.87 0.6K
11:07 8.87 8.87 8.86 8.87 2.3K
11:08 8.87 8.87 8.85 8.87 5.0K
11:09 8.89 8.90 8.89 8.90 4.0K
11:10 8.89 8.89 8.88 8.88 4.6K
11:11 8.87 8.87 8.85 8.87 23.3K
11:12 8.86 8.86 8.84 8.84 2.8K
11:13 8.83 8.83 8.82 8.83 2.3K
11:14 8.82 8.83 8.82 8.83 1.1K
11:15 8.81 8.85 8.81 8.85 2.1K
11:17 8.81 8.83 8.81 8.82 2.8K
11:18 8.83 8.83 8.83 8.82 1.5K
11:19 8.85 8.85 8.82 8.82 4.9K
11:20 8.82 8.82 8.82 8.82 4.5K
11:21 8.84 8.87 8.84 8.87 4.5K
11:22 8.88 8.92 8.88 8.91 7.0K
11:23 8.90 8.90 8.89 8.90 3.3K
11:24 8.89 8.89 8.89 8.89 0.5K
11:25 8.89 8.89 8.86 8.86 5.9K
11:26 8.84 8.85 8.84 8.85 2.1K
11:27 8.84 8.87 8.84 8.87 1.8K
11:28 8.87 8.88 8.85 8.85 3.0K
11:29 8.86 8.86 8.86 8.86 0.6K
11:30 8.86 8.86 8.85 8.85 1.5K
11:31 8.86 8.86 8.83 8.82 2.7K
11:32 8.82 8.84 8.82 8.83 1.1K
11:33 8.83 8.83 8.83 8.82 0.7K
11:34 8.81 8.81 8.73 8.73 24.6K
11:35 8.73 8.73 8.66 8.68 9.8K
11:36 8.69 8.69 8.69 8.69 2.0K
11:37 8.71 8.72 8.71 8.72 3.8K
11:38 8.72 8.75 8.72 8.75 1.9K
11:39 8.75 8.75 8.75 8.75 1.9K
11:40 8.73 8.74 8.73 8.74 3.3K
11:41 8.74 8.74 8.74 8.74 1.9K
11:42 8.75 8.76 8.74 8.76 2.9K
11:43 8.76 8.76 8.76 8.76 0.7K
11:44 8.77 8.79 8.77 8.78 4.2K
11:45 8.79 8.79 8.79 8.79 1.7K
11:46 8.78 8.79 8.77 8.79 3.3K
11:47 8.80 8.80 8.78 8.78 3.7K
11:48 8.79 8.80 8.78 8.80 4.3K
11:49 8.79 8.79 8.79 8.79 1.2K
11:50 8.79 8.81 8.79 8.81 2.6K
11:51 8.80 8.80 8.80 8.80 1.4K
11:52 8.79 8.79 8.79 8.79 2.1K
11:53 8.80 8.81 8.79 8.79 3.7K
11:54 8.79 8.79 8.79 8.79 1.2K
11:55 8.77 8.77 8.76 8.76 3.2K
11:56 8.75 8.75 8.75 8.75 0.3K
11:57 8.76 8.77 8.76 8.77 1.0K
11:58 8.74 8.78 8.74 8.78 4.8K
11:59 8.76 8.77 8.75 8.75 4.9K
12:00 8.76 8.76 8.76 8.76 0.8K
12:01 8.76 8.80 8.74 8.80 3.6K
12:03 8.80 8.82 8.80 8.82 2.1K
12:04 8.83 8.83 8.82 8.82 1.8K
12:06 8.86 8.86 8.85 8.86 2.8K
12:07 8.85 8.85 8.85 8.85 0.8K
12:08 8.86 8.88 8.86 8.88 2.3K
12:09 8.89 8.89 8.87 8.87 4.6K
12:10 8.87 8.87 8.87 8.87 3.5K
12:11 8.86 8.89 8.86 8.89 1.9K
12:12 8.89 8.89 8.89 8.89 0.6K
12:13 8.90 8.93 8.90 8.93 4.2K
12:14 8.92 8.93 8.92 8.93 8.2K
12:15 8.93 8.94 8.93 8.94 4.6K
12:16 8.91 8.91 8.89 8.89 4.0K
12:17 8.87 8.89 8.87 8.88 2.4K
12:18 8.87 8.87 8.87 8.87 1.4K
12:19 8.89 8.89 8.89 8.89 1.0K
12:20 8.90 8.90 8.90 8.90 5.9K
12:21 8.90 8.90 8.89 8.89 1.9K
12:22 8.88 8.88 8.87 8.87 2.3K
12:23 8.86 8.86 8.86 8.86 0.5K
12:24 8.87 8.87 8.87 8.87 5.6K
12:27 8.88 8.88 8.88 8.88 0.1K
12:28 8.89 8.89 8.84 8.84 19.7K
12:29 8.85 8.85 8.85 8.85 2.1K
12:31 8.86 8.86 8.86 8.86 2.5K
12:32 8.86 8.86 8.85 8.85 2.4K
12:33 8.84 8.86 8.84 8.86 5.1K
12:34 8.88 8.88 8.84 8.84 6.4K
12:35 8.84 8.84 8.84 8.84 3.8K
12:36 8.81 8.81 8.81 8.81 2.6K
12:37 8.81 8.81 8.80 8.80 6.3K
12:38 8.76 8.76 8.76 8.76 3.2K
12:39 8.71 8.72 8.71 8.72 3.3K
12:40 8.71 8.73 8.69 8.69 15.1K
12:41 8.69 8.69 8.59 8.59 36.4K
12:42 8.57 8.63 8.57 8.63 11.1K
12:43 8.66 8.70 8.66 8.66 13.4K
12:45 8.64 8.73 8.64 8.73 2.0K
12:46 8.71 8.74 8.71 8.74 6.5K
12:47 8.73 8.74 8.73 8.74 0.9K
12:48 8.74 8.74 8.74 8.74 1.5K
12:49 8.72 8.72 8.71 8.71 3.1K
12:50 8.72 8.72 8.71 8.71 1.2K
12:51 8.72 8.72 8.72 8.72 2.1K
12:52 8.69 8.71 8.69 8.71 2.9K
12:53 8.70 8.70 8.70 8.70 2.1K
12:54 8.70 8.70 8.70 8.70 0.8K
12:55 8.70 8.70 8.70 8.70 1.2K
12:56 8.71 8.71 8.69 8.71 6.7K
12:58 8.70 8.70 8.70 8.70 1.2K
12:59 8.70 8.70 8.70 8.70 1.4K
13:00 8.70 8.70 8.69 8.69 2.0K
13:01 8.69 8.69 8.69 8.69 1.1K
13:02 8.69 8.72 8.69 8.72 2.3K
13:03 8.72 8.73 8.71 8.73 4.5K
13:04 8.75 8.76 8.75 8.76 5.8K
13:05 8.76 8.76 8.75 8.75 1.7K
13:07 8.77 8.77 8.77 8.77 1.1K
13:08 8.77 8.77 8.77 8.77 1.7K
13:09 8.75 8.77 8.75 8.77 2.8K
13:10 8.76 8.78 8.76 8.78 5.5K
13:11 8.78 8.79 8.78 8.79 2.2K
13:12 8.79 8.79 8.79 8.79 1.4K
13:13 8.81 8.81 8.80 8.80 2.6K
13:14 8.80 8.81 8.80 8.81 3.1K
13:15 8.80 8.80 8.80 8.80 0.9K
13:16 8.79 8.79 8.78 8.78 1.7K
13:17 8.75 8.75 8.75 8.75 1.7K
13:18 8.76 8.77 8.76 8.77 1.0K
13:19 8.77 8.77 8.76 8.76 1.7K
13:20 8.76 8.76 8.76 8.76 1.8K
13:21 8.76 8.76 8.76 8.76 1.2K
13:22 8.76 8.79 8.76 8.79 1.2K
13:23 8.79 8.79 8.76 8.76 2.5K
13:24 8.77 8.77 8.77 8.77 1.0K
13:25 8.76 8.76 8.75 8.76 3.3K
13:27 8.78 8.78 8.78 8.78 3.1K
13:28 8.79 8.79 8.78 8.78 5.8K
13:30 8.77 8.78 8.77 8.78 2.8K
13:31 8.79 8.79 8.78 8.78 1.1K
13:32 8.77 8.77 8.77 8.77 1.3K
13:33 8.78 8.79 8.78 8.79 1.3K
13:34 8.80 8.80 8.80 8.80 3.7K
13:35 8.79 8.80 8.79 8.80 1.9K
13:36 8.81 8.82 8.79 8.80 12.2K
13:37 8.81 8.81 8.80 8.81 4.5K
13:38 8.82 8.82 8.80 8.80 5.5K
13:39 8.79 8.79 8.79 8.79 0.7K
13:40 8.79 8.79 8.79 8.79 1.5K
13:42 8.80 8.80 8.80 8.80 0.6K
13:43 8.80 8.81 8.80 8.81 1.5K
13:44 8.81 8.81 8.79 8.79 7.3K
13:46 8.80 8.80 8.80 8.80 0.4K
13:47 8.79 8.79 8.79 8.79 3.1K
13:48 8.77 8.77 8.77 8.77 1.7K
13:50 8.78 8.78 8.70 8.73 13.3K
13:51 8.72 8.72 8.72 8.72 0.8K
13:52 8.75 8.75 8.73 8.74 4.2K
13:53 8.72 8.72 8.71 8.71 12.4K
13:54 8.71 8.71 8.71 8.71 2.4K
13:55 8.72 8.72 8.72 8.72 4.8K
13:56 8.72 8.74 8.72 8.74 2.5K
13:57 8.73 8.77 8.73 8.77 2.5K
13:58 8.77 8.77 8.77 8.77 1.5K
13:59 8.78 8.81 8.78 8.81 5.4K
14:00 8.81 8.81 8.80 8.80 1.3K
14:01 8.81 8.81 8.81 8.81 2.1K
14:02 8.83 8.83 8.83 8.83 1.8K
14:03 8.84 8.85 8.84 8.84 12.3K
14:04 8.84 8.84 8.78 8.78 16.8K
14:05 8.78 8.78 8.78 8.78 0.3K
14:06 8.78 8.78 8.74 8.74 8.7K
14:07 8.68 8.70 8.67 8.67 5.7K
14:09 8.70 8.70 8.68 8.68 4.3K
14:10 8.69 8.69 8.69 8.69 4.8K
14:11 8.70 8.70 8.70 8.70 1.7K
14:12 8.71 8.71 8.71 8.71 2.0K
14:13 8.74 8.74 8.71 8.71 8.1K
14:14 8.72 8.72 8.72 8.72 1.0K
14:15 8.72 8.72 8.72 8.72 3.1K
14:16 8.73 8.73 8.73 8.73 1.5K
14:17 8.76 8.76 8.75 8.75 0.3K
14:18 8.75 8.77 8.75 8.77 2.3K
14:19 8.78 8.78 8.78 8.78 1.5K
14:20 8.78 8.78 8.77 8.78 2.7K
14:21 8.78 8.78 8.77 8.77 1.7K
14:22 8.76 8.76 8.76 8.76 0.6K
14:23 8.77 8.77 8.77 8.77 1.4K
14:24 8.77 8.77 8.77 8.77 3.4K
14:25 8.77 8.77 8.77 8.77 3.2K
14:26 8.76 8.76 8.75 8.75 3.1K
14:27 8.74 8.75 8.74 8.75 1.7K
14:28 8.75 8.75 8.75 8.75 1.8K
14:29 8.75 8.75 8.75 8.74 1.9K
14:30 8.74 8.74 8.73 8.74 3.1K
14:32 8.75 8.75 8.73 8.74 3.8K
14:33 8.72 8.72 8.72 8.72 3.2K
14:35 8.69 8.70 8.69 8.70 2.3K
14:36 8.71 8.71 8.71 8.71 0.9K
14:37 8.70 8.70 8.70 8.70 3.4K
14:38 8.68 8.68 8.68 8.68 1.9K
14:39 8.70 8.70 8.69 8.69 5.8K
14:41 8.70 8.70 8.62 8.62 12.9K
14:42 8.62 8.62 8.62 8.62 4.6K
14:43 8.60 8.61 8.60 8.61 15.8K
14:44 8.61 8.61 8.58 8.58 6.6K
14:45 8.60 8.62 8.60 8.61 19.9K
14:46 8.62 8.65 8.62 8.63 3.9K
14:47 8.62 8.63 8.62 8.63 2.7K
14:48 8.63 8.64 8.63 8.64 4.0K
14:50 8.67 8.68 8.67 8.68 2.5K
14:51 8.68 8.68 8.62 8.64 13.7K
14:52 8.63 8.64 8.63 8.63 2.7K
14:53 8.64 8.64 8.62 8.62 4.5K
14:54 8.63 8.64 8.63 8.64 2.8K
14:56 8.64 8.64 8.64 8.64 1.8K
14:57 8.64 8.64 8.64 8.64 2.4K
14:58 8.64 8.64 8.61 8.62 6.1K
14:59 8.62 8.63 8.61 8.63 4.6K
15:00 8.60 8.60 8.60 8.60 2.4K
15:01 8.59 8.59 8.55 8.55 3.3K
15:02 8.57 8.57 8.57 8.57 27.2K
15:03 8.57 8.59 8.57 8.59 10.0K
15:04 8.56 8.56 8.56 8.56 0.2K
15:05 8.57 8.59 8.57 8.59 7.3K
15:06 8.59 8.59 8.59 8.59 2.3K
15:07 8.58 8.58 8.57 8.57 14.8K
15:08 8.58 8.58 8.58 8.58 4.3K
15:09 8.60 8.61 8.60 8.60 3.6K
15:10 8.61 8.63 8.61 8.61 6.2K
15:11 8.61 8.62 8.61 8.61 3.0K
15:12 8.62 8.62 8.61 8.61 1.9K
15:13 8.62 8.62 8.62 8.62 1.1K
15:14 8.61 8.61 8.60 8.61 4.3K
15:15 8.62 8.62 8.58 8.58 6.3K
15:16 8.58 8.59 8.58 8.58 5.0K
15:17 8.58 8.59 8.58 8.59 1.9K
15:18 8.58 8.59 8.56 8.56 8.0K
15:19 8.56 8.56 8.56 8.56 1.3K
15:20 8.57 8.57 8.50 8.52 27.1K
15:21 8.51 8.54 8.51 8.54 12.3K
15:22 8.56 8.56 8.55 8.55 2.9K
15:23 8.54 8.55 8.54 8.55 4.4K
15:24 8.51 8.51 8.50 8.50 3.0K
15:25 8.50 8.51 8.49 8.51 5.7K
15:26 8.50 8.52 8.50 8.52 6.4K
15:27 8.51 8.52 8.51 8.52 3.6K
15:28 8.52 8.53 8.52 8.53 3.3K
15:29 8.53 8.53 8.53 8.53 5.9K
15:30 8.54 8.54 8.53 8.54 5.9K
15:31 8.51 8.53 8.50 8.50 4.1K
15:32 8.51 8.51 8.48 8.49 7.0K
15:33 8.48 8.49 8.48 8.49 1.8K
15:34 8.48 8.49 8.48 8.49 4.4K
15:35 8.49 8.51 8.49 8.51 16.7K
15:36 8.51 8.52 8.51 8.52 3.2K
15:37 8.52 8.52 8.52 8.52 1.5K
15:38 8.51 8.51 8.51 8.51 2.3K
15:39 8.52 8.52 8.51 8.52 3.5K
15:40 8.52 8.54 8.51 8.54 11.1K
15:42 8.54 8.55 8.54 8.54 4.9K
15:43 8.54 8.54 8.54 8.54 4.4K
15:44 8.55 8.55 8.55 8.55 1.3K
15:45 8.55 8.55 8.54 8.55 10.6K
15:46 8.55 8.55 8.54 8.54 7.6K
15:47 8.53 8.56 8.53 8.56 11.1K
15:48 8.56 8.56 8.55 8.55 4.8K
15:49 8.55 8.55 8.55 8.55 5.3K
15:50 8.58 8.60 8.55 8.56 35.2K
15:51 8.57 8.57 8.56 8.57 15.9K
15:52 8.57 8.57 8.56 8.56 10.0K
15:53 8.56 8.57 8.56 8.57 9.2K
15:54 8.57 8.60 8.57 8.60 13.7K
15:55 8.61 8.61 8.58 8.61 32.2K
15:56 8.61 8.63 8.60 8.61 33.3K
15:57 8.61 8.63 8.61 8.62 34.6K
15:58 8.62 8.63 8.62 8.62 62.0K
15:59 8.62 8.62 8.58 8.58 48.8K
16:00 8.59 8.59 8.59 8.59 184.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし