Beyond Inc (BBBY)

BYON
🏛️ アメリカ →
9.79
最終更新: 2025-09-30
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 8.65 8.68 8.65 8.68 39.0K
09:31 8.69 8.69 8.66 8.66 20.2K
09:32 8.57 8.58 8.48 8.58 28.2K
09:33 8.56 8.60 8.56 8.58 4.7K
09:34 8.59 8.62 8.59 8.62 17.6K
09:35 8.65 8.73 8.62 8.73 10.6K
09:36 8.72 8.72 8.68 8.68 16.2K
09:37 8.65 8.65 8.61 8.64 9.2K
09:38 8.62 8.62 8.59 8.60 9.1K
09:39 8.59 8.59 8.50 8.50 7.0K
09:40 8.53 8.58 8.52 8.57 15.3K
09:41 8.57 8.65 8.57 8.61 31.0K
09:42 8.61 8.61 8.55 8.56 9.9K
09:43 8.57 8.59 8.56 8.59 4.6K
09:44 8.58 8.58 8.52 8.54 9.7K
09:45 8.56 8.57 8.53 8.55 5.4K
09:46 8.57 8.59 8.57 8.59 4.0K
09:47 8.58 8.64 8.58 8.63 4.8K
09:48 8.58 8.58 8.57 8.57 5.0K
09:49 8.57 8.57 8.55 8.56 1.8K
09:50 8.56 8.58 8.56 8.57 2.1K
09:51 8.57 8.57 8.55 8.56 8.1K
09:52 8.56 8.56 8.54 8.55 24.0K
09:53 8.55 8.55 8.54 8.54 4.0K
09:54 8.51 8.52 8.49 8.52 15.1K
09:55 8.51 8.51 8.42 8.42 28.6K
09:56 8.41 8.44 8.41 8.44 4.0K
09:57 8.43 8.44 8.41 8.41 10.5K
09:58 8.42 8.44 8.41 8.44 19.1K
09:59 8.45 8.48 8.44 8.48 19.0K
10:00 8.50 8.50 8.44 8.44 9.6K
10:01 8.45 8.45 8.41 8.42 15.8K
10:02 8.43 8.43 8.42 8.43 9.4K
10:03 8.44 8.44 8.42 8.44 6.6K
10:04 8.44 8.45 8.42 8.45 9.8K
10:05 8.42 8.46 8.42 8.44 11.9K
10:06 8.45 8.52 8.45 8.52 8.3K
10:07 8.55 8.55 8.52 8.52 18.7K
10:08 8.50 8.58 8.50 8.58 12.9K
10:09 8.58 8.60 8.57 8.59 8.0K
10:10 8.58 8.59 8.58 8.59 3.1K
10:11 8.64 8.65 8.60 8.64 11.0K
10:12 8.64 8.67 8.64 8.65 6.3K
10:13 8.66 8.67 8.64 8.64 13.6K
10:14 8.66 8.66 8.63 8.63 13.6K
10:15 8.63 8.64 8.56 8.56 8.3K
10:16 8.57 8.59 8.57 8.59 13.8K
10:17 8.57 8.60 8.57 8.60 5.9K
10:18 8.62 8.64 8.62 8.64 9.6K
10:19 8.64 8.65 8.62 8.62 3.2K
10:20 8.62 8.63 8.62 8.63 4.4K
10:21 8.64 8.64 8.62 8.62 4.0K
10:22 8.63 8.63 8.60 8.62 6.9K
10:23 8.61 8.65 8.60 8.65 11.9K
10:24 8.65 8.65 8.63 8.65 3.9K
10:25 8.65 8.65 8.59 8.59 6.3K
10:26 8.60 8.63 8.60 8.63 4.6K
10:27 8.63 8.63 8.59 8.59 3.1K
10:28 8.59 8.61 8.59 8.60 3.9K
10:29 8.60 8.60 8.60 8.60 2.8K
10:30 8.59 8.64 8.59 8.63 15.7K
10:31 8.62 8.63 8.60 8.61 9.3K
10:32 8.63 8.63 8.60 8.60 5.2K
10:33 8.60 8.61 8.60 8.60 6.9K
10:34 8.59 8.59 8.57 8.58 4.9K
10:35 8.58 8.58 8.53 8.53 13.9K
10:36 8.54 8.54 8.53 8.54 6.8K
10:37 8.55 8.56 8.55 8.56 2.7K
10:38 8.56 8.56 8.55 8.55 5.4K
10:39 8.54 8.54 8.49 8.49 7.1K
10:40 8.50 8.50 8.48 8.48 5.6K
10:41 8.49 8.50 8.48 8.48 4.2K
10:42 8.48 8.48 8.45 8.46 3.8K
10:43 8.48 8.48 8.47 8.47 4.5K
10:44 8.46 8.49 8.46 8.49 15.9K
10:45 8.49 8.54 8.49 8.54 24.4K
10:46 8.54 8.54 8.49 8.50 18.5K
10:47 8.50 8.51 8.50 8.49 4.0K
10:48 8.48 8.49 8.44 8.44 4.6K
10:49 8.44 8.47 8.44 8.47 7.0K
10:50 8.47 8.47 8.47 8.47 9.3K
10:51 8.48 8.48 8.43 8.43 6.7K
10:52 8.44 8.45 8.43 8.43 4.4K
10:53 8.44 8.44 8.43 8.43 15.3K
10:54 8.44 8.44 8.42 8.43 10.0K
10:55 8.44 8.46 8.43 8.45 10.1K
10:56 8.45 8.45 8.44 8.44 6.1K
10:57 8.45 8.45 8.44 8.45 2.3K
10:58 8.45 8.47 8.43 8.43 12.7K
10:59 8.41 8.41 8.41 8.42 14.9K
11:00 8.42 8.42 8.38 8.38 39.7K
11:01 8.39 8.39 8.35 8.35 8.7K
11:02 8.36 8.37 8.36 8.36 13.2K
11:03 8.38 8.40 8.38 8.40 15.5K
11:04 8.43 8.44 8.43 8.44 4.5K
11:05 8.43 8.44 8.42 8.42 6.1K
11:06 8.41 8.41 8.41 8.41 5.6K
11:07 8.45 8.45 8.40 8.40 3.1K
11:08 8.41 8.41 8.41 8.41 3.9K
11:09 8.40 8.42 8.40 8.42 9.8K
11:10 8.40 8.40 8.37 8.39 9.9K
11:11 8.39 8.41 8.39 8.41 8.5K
11:12 8.42 8.42 8.40 8.40 13.1K
11:13 8.40 8.40 8.39 8.40 7.1K
11:14 8.41 8.41 8.39 8.39 2.8K
11:15 8.38 8.39 8.38 8.39 18.1K
11:16 8.38 8.39 8.32 8.32 16.8K
11:17 8.32 8.36 8.32 8.36 16.5K
11:18 8.36 8.37 8.35 8.35 6.5K
11:19 8.36 8.36 8.34 8.36 6.6K
11:20 8.37 8.37 8.37 8.36 1.5K
11:21 8.37 8.37 8.37 8.37 3.9K
11:22 8.37 8.37 8.35 8.35 5.1K
11:23 8.34 8.34 8.33 8.33 2.9K
11:24 8.34 8.34 8.33 8.34 4.1K
11:25 8.35 8.36 8.35 8.36 16.1K
11:26 8.35 8.35 8.32 8.33 5.9K
11:27 8.33 8.33 8.31 8.31 6.7K
11:28 8.32 8.33 8.32 8.33 3.5K
11:29 8.33 8.35 8.33 8.35 6.6K
11:30 8.35 8.36 8.35 8.35 5.8K
11:31 8.35 8.36 8.35 8.35 2.8K
11:32 8.36 8.36 8.35 8.36 2.7K
11:33 8.36 8.37 8.36 8.37 3.9K
11:34 8.36 8.37 8.36 8.35 3.8K
11:35 8.36 8.36 8.36 8.36 4.0K
11:36 8.36 8.37 8.35 8.36 8.4K
11:37 8.36 8.38 8.36 8.38 3.2K
11:38 8.39 8.40 8.39 8.40 2.8K
11:39 8.41 8.42 8.41 8.42 2.4K
11:40 8.42 8.42 8.42 8.42 2.3K
11:41 8.42 8.42 8.41 8.41 7.6K
11:42 8.40 8.42 8.40 8.42 6.1K
11:43 8.42 8.42 8.41 8.41 2.5K
11:44 8.42 8.42 8.42 8.42 6.0K
11:45 8.40 8.40 8.40 8.40 3.8K
11:46 8.40 8.40 8.40 8.40 2.8K
11:47 8.40 8.40 8.37 8.37 5.6K
11:48 8.37 8.38 8.37 8.38 4.6K
11:49 8.38 8.38 8.37 8.38 1.7K
11:50 8.38 8.38 8.38 8.38 2.4K
11:51 8.38 8.38 8.37 8.37 8.6K
11:52 8.39 8.43 8.39 8.43 15.9K
11:53 8.42 8.42 8.41 8.40 6.0K
11:54 8.41 8.41 8.41 8.40 1.5K
11:55 8.40 8.40 8.39 8.39 8.1K
11:56 8.39 8.39 8.39 8.39 2.1K
11:57 8.39 8.39 8.38 8.38 2.0K
11:58 8.39 8.39 8.39 8.39 3.1K
11:59 8.39 8.41 8.39 8.41 6.9K
12:00 8.42 8.42 8.41 8.41 8.4K
12:01 8.41 8.41 8.41 8.41 8.0K
12:02 8.41 8.41 8.41 8.41 3.6K
12:03 8.41 8.42 8.41 8.42 3.5K
12:04 8.43 8.43 8.41 8.41 6.7K
12:05 8.42 8.42 8.42 8.41 1.2K
12:06 8.42 8.43 8.42 8.43 2.3K
12:07 8.44 8.47 8.44 8.47 16.8K
12:08 8.48 8.48 8.44 8.44 11.4K
12:09 8.44 8.44 8.43 8.43 2.2K
12:10 8.44 8.44 8.41 8.41 3.8K
12:11 8.39 8.40 8.39 8.40 3.0K
12:12 8.40 8.40 8.39 8.39 3.0K
12:13 8.37 8.37 8.36 8.37 8.3K
12:14 8.37 8.37 8.37 8.37 7.2K
12:15 8.36 8.36 8.34 8.35 8.2K
12:16 8.34 8.36 8.34 8.36 10.3K
12:17 8.36 8.37 8.36 8.37 2.2K
12:18 8.37 8.37 8.37 8.36 3.4K
12:19 8.37 8.37 8.37 8.37 1.0K
12:20 8.36 8.36 8.35 8.36 6.0K
12:21 8.35 8.35 8.32 8.34 6.0K
12:23 8.36 8.36 8.36 8.36 1.7K
12:24 8.36 8.36 8.36 8.36 0.3K
12:25 8.37 8.37 8.37 8.37 4.7K
12:26 8.39 8.39 8.39 8.39 1.8K
12:27 8.39 8.39 8.37 8.37 5.3K
12:28 8.35 8.35 8.34 8.34 1.6K
12:29 8.34 8.34 8.33 8.33 5.1K
12:30 8.33 8.33 8.32 8.33 9.5K
12:31 8.34 8.34 8.33 8.33 4.0K
12:32 8.32 8.32 8.32 8.32 2.1K
12:33 8.32 8.32 8.32 8.32 2.4K
12:34 8.33 8.33 8.30 8.30 7.2K
12:35 8.30 8.30 8.29 8.30 5.6K
12:36 8.30 8.30 8.29 8.29 6.7K
12:37 8.30 8.30 8.28 8.28 8.1K
12:38 8.27 8.27 8.27 8.27 4.0K
12:39 8.26 8.27 8.26 8.27 12.1K
12:40 8.27 8.27 8.25 8.24 9.2K
12:41 8.26 8.26 8.26 8.26 4.7K
12:42 8.26 8.26 8.24 8.24 3.2K
12:43 8.24 8.24 8.24 8.24 2.9K
12:44 8.23 8.24 8.23 8.24 12.5K
12:45 8.25 8.25 8.23 8.23 7.1K
12:46 8.24 8.24 8.22 8.23 5.0K
12:47 8.23 8.23 8.22 8.23 5.2K
12:48 8.23 8.23 8.22 8.22 1.1K
12:49 8.22 8.23 8.22 8.23 2.3K
12:50 8.22 8.22 8.20 8.21 2.7K
12:51 8.21 8.21 8.17 8.18 42.3K
12:52 8.19 8.21 8.19 8.21 23.3K
12:53 8.22 8.22 8.21 8.21 6.0K
12:54 8.20 8.20 8.19 8.19 10.6K
12:55 8.20 8.20 8.20 8.20 4.2K
12:56 8.19 8.19 8.16 8.16 7.3K
12:57 8.18 8.18 8.17 8.17 2.3K
12:58 8.18 8.18 8.17 8.18 2.5K
12:59 8.17 8.18 8.15 8.16 59.0K
13:00 8.17 8.17 8.13 8.13 50.8K
13:01 8.12 8.17 8.12 8.17 19.4K
13:02 8.17 8.17 8.13 8.15 36.5K
13:03 8.12 8.13 8.11 8.12 43.3K
13:04 8.13 8.13 8.12 8.13 7.6K
13:05 8.13 8.15 8.13 8.15 7.1K
13:06 8.14 8.18 8.14 8.18 12.5K
13:07 8.20 8.20 8.19 8.19 0.9K
13:08 8.19 8.24 8.19 8.23 10.4K
13:09 8.21 8.21 8.21 8.21 4.1K
13:11 8.21 8.21 8.20 8.20 7.8K
13:13 8.20 8.21 8.19 8.19 3.0K
13:14 8.19 8.19 8.19 8.19 6.4K
13:16 8.19 8.22 8.19 8.22 5.2K
13:17 8.22 8.22 8.21 8.22 3.9K
13:18 8.22 8.23 8.22 8.23 2.7K
13:19 8.23 8.24 8.23 8.23 3.8K
13:20 8.23 8.23 8.22 8.22 8.2K
13:21 8.23 8.25 8.23 8.24 4.8K
13:22 8.25 8.27 8.25 8.27 3.5K
13:23 8.26 8.26 8.26 8.26 3.3K
13:24 8.26 8.26 8.26 8.26 10.2K
13:26 8.25 8.25 8.22 8.22 3.7K
13:27 8.22 8.22 8.21 8.21 2.7K
13:28 8.21 8.21 8.19 8.20 2.8K
13:30 8.18 8.23 8.18 8.23 7.8K
13:31 8.22 8.22 8.22 8.22 2.4K
13:32 8.23 8.23 8.23 8.23 4.2K
13:33 8.23 8.23 8.22 8.22 3.7K
13:34 8.21 8.21 8.20 8.20 2.9K
13:35 8.20 8.21 8.20 8.21 2.6K
13:36 8.21 8.21 8.20 8.20 2.2K
13:37 8.18 8.18 8.17 8.17 4.7K
13:38 8.18 8.18 8.17 8.16 1.5K
13:39 8.16 8.16 8.16 8.15 3.4K
13:40 8.15 8.15 8.14 8.15 4.7K
13:41 8.15 8.15 8.14 8.14 1.2K
13:42 8.15 8.17 8.15 8.15 12.9K
13:43 8.16 8.16 8.16 8.15 1.5K
13:44 8.16 8.16 8.14 8.14 16.5K
13:45 8.13 8.14 8.13 8.14 5.0K
13:46 8.14 8.14 8.14 8.14 1.0K
13:47 8.13 8.13 8.12 8.12 5.3K
13:48 8.12 8.13 8.12 8.13 1.9K
13:49 8.13 8.13 8.12 8.13 1.2K
13:50 8.13 8.14 8.13 8.14 8.9K
13:51 8.14 8.15 8.14 8.15 8.1K
13:52 8.15 8.15 8.14 8.14 18.2K
13:53 8.14 8.14 8.14 8.14 4.5K
13:54 8.13 8.13 8.13 8.13 1.9K
13:55 8.13 8.13 8.09 8.09 18.0K
13:56 8.07 8.07 8.06 8.06 45.9K
13:57 8.07 8.07 8.06 8.07 12.2K
13:58 8.06 8.07 8.05 8.05 11.3K
13:59 8.06 8.09 8.06 8.08 25.6K
14:00 8.08 8.08 8.08 8.08 35.0K
14:01 8.14 8.14 8.13 8.13 6.3K
14:02 8.12 8.12 8.09 8.09 4.7K
14:03 8.08 8.09 8.07 8.09 6.8K
14:04 8.09 8.09 8.06 8.06 20.7K
14:05 8.05 8.08 8.04 8.05 52.3K
14:06 8.05 8.05 8.04 8.05 39.4K
14:07 8.04 8.04 8.04 8.04 15.1K
14:08 8.03 8.04 8.01 8.01 29.2K
14:09 8.01 8.01 7.97 7.99 12.9K
14:10 7.99 7.99 7.95 7.95 19.9K
14:11 7.94 7.95 7.94 7.95 21.2K
14:12 7.95 7.95 7.93 7.93 14.9K
14:13 7.93 7.97 7.93 7.95 47.2K
14:14 7.95 7.95 7.94 7.94 5.2K
14:15 7.93 7.93 7.90 7.92 28.4K
14:16 7.93 7.93 7.89 7.89 6.5K
14:17 7.88 7.94 7.88 7.94 36.9K
14:18 7.94 7.97 7.94 7.97 15.3K
14:19 7.97 7.97 7.97 7.97 0.5K
14:20 7.97 7.98 7.96 7.98 4.8K
14:21 7.99 8.00 7.98 7.99 5.2K
14:22 7.99 8.04 7.98 8.04 15.3K
14:23 8.04 8.05 8.03 8.05 3.4K
14:24 8.05 8.11 8.05 8.11 20.3K
14:25 8.11 8.11 8.10 8.10 9.4K
14:26 8.09 8.12 8.09 8.12 5.7K
14:27 8.12 8.14 8.12 8.14 7.2K
14:28 8.15 8.15 8.10 8.10 28.1K
14:29 8.10 8.10 8.08 8.07 10.6K
14:30 8.06 8.09 8.06 8.08 16.0K
14:31 8.08 8.08 8.08 8.07 7.9K
14:32 8.08 8.10 8.08 8.10 4.2K
14:33 8.09 8.09 8.08 8.07 2.9K
14:34 8.08 8.08 8.08 8.07 4.5K
14:35 8.09 8.09 8.06 8.08 10.7K
14:36 8.09 8.09 8.08 8.08 2.6K
14:37 8.08 8.08 8.07 8.07 1.8K
14:38 8.06 8.06 8.06 8.06 8.5K
14:39 8.07 8.07 8.07 8.07 0.9K
14:40 8.07 8.07 8.07 8.07 0.6K
14:41 8.07 8.07 8.07 8.07 6.0K
14:42 8.11 8.11 8.11 8.11 11.7K
14:43 8.10 8.13 8.10 8.13 4.2K
14:44 8.13 8.14 8.13 8.14 3.7K
14:45 8.13 8.13 8.12 8.12 4.7K
14:46 8.11 8.12 8.11 8.11 1.1K
14:47 8.11 8.11 8.10 8.11 3.9K
14:48 8.11 8.11 8.08 8.07 9.1K
14:49 8.07 8.08 8.07 8.07 2.0K
14:50 8.08 8.08 8.05 8.05 13.5K
14:51 8.05 8.05 8.02 8.02 4.5K
14:52 8.02 8.02 8.00 8.00 7.5K
14:53 8.00 8.00 8.00 8.00 1.7K
14:54 8.00 8.00 7.99 7.99 11.6K
14:55 7.99 8.00 7.99 8.00 3.4K
14:56 7.99 7.99 7.98 7.99 6.9K
14:57 7.97 7.98 7.96 7.98 7.1K
14:58 7.99 7.99 7.99 7.99 1.4K
14:59 8.00 8.00 8.00 8.00 3.6K
15:00 8.00 8.01 7.99 7.99 6.6K
15:01 7.99 7.99 7.99 7.99 0.9K
15:02 7.99 7.99 7.98 7.98 3.1K
15:03 7.98 7.98 7.97 7.98 1.0K
15:04 7.98 7.99 7.98 7.99 7.5K
15:05 7.98 7.99 7.97 7.99 4.4K
15:06 7.99 8.01 7.99 8.01 6.3K
15:07 8.02 8.04 8.02 8.04 3.8K
15:08 8.04 8.05 8.04 8.05 2.8K
15:09 8.05 8.06 8.04 8.04 19.6K
15:10 8.04 8.06 8.04 8.06 7.6K
15:11 8.06 8.06 8.05 8.05 3.8K
15:12 8.06 8.07 8.06 8.07 6.9K
15:13 8.05 8.06 8.05 8.06 9.7K
15:14 8.08 8.08 8.08 8.07 3.1K
15:15 8.06 8.07 8.06 8.07 3.2K
15:16 8.07 8.09 8.07 8.09 17.9K
15:17 8.09 8.11 8.07 8.07 32.3K
15:18 8.08 8.08 8.08 8.07 2.7K
15:19 8.08 8.09 8.08 8.09 7.8K
15:20 8.08 8.08 8.08 8.08 5.1K
15:21 8.04 8.05 8.04 8.05 4.4K
15:22 8.05 8.05 8.05 8.05 4.4K
15:23 8.08 8.08 8.08 8.08 7.9K
15:24 8.10 8.10 8.10 8.10 2.6K
15:25 8.10 8.11 8.09 8.10 12.6K
15:26 8.10 8.10 8.09 8.10 7.6K
15:27 8.11 8.11 8.11 8.11 0.9K
15:28 8.11 8.11 8.11 8.11 2.9K
15:29 8.10 8.10 8.09 8.10 5.3K
15:30 8.08 8.13 8.08 8.13 19.6K
15:31 8.13 8.13 8.10 8.10 11.3K
15:32 8.11 8.11 8.09 8.09 10.1K
15:33 8.09 8.09 8.09 8.09 7.0K
15:34 8.09 8.10 8.09 8.09 16.7K
15:35 8.09 8.09 8.09 8.09 3.7K
15:36 8.09 8.09 8.08 8.07 8.1K
15:37 8.08 8.08 8.08 8.08 6.0K
15:38 8.08 8.08 8.06 8.07 32.8K
15:39 8.07 8.08 8.06 8.08 10.7K
15:40 8.08 8.08 8.06 8.06 13.1K
15:41 8.05 8.06 8.05 8.06 14.8K
15:42 8.06 8.06 8.06 8.06 4.3K
15:43 8.05 8.06 8.05 8.05 14.8K
15:44 8.06 8.06 8.05 8.06 4.8K
15:45 8.06 8.06 8.06 8.06 6.0K
15:46 8.06 8.07 8.06 8.07 10.4K
15:47 8.07 8.09 8.07 8.09 8.9K
15:48 8.09 8.11 8.09 8.10 15.9K
15:49 8.10 8.10 8.10 8.10 15.1K
15:50 8.09 8.09 8.08 8.08 22.8K
15:51 8.06 8.06 8.05 8.05 24.2K
15:52 8.06 8.08 8.05 8.08 48.0K
15:53 8.07 8.07 8.06 8.06 20.1K
15:54 8.06 8.06 8.05 8.06 17.1K
15:55 8.06 8.07 8.05 8.07 25.3K
15:56 8.07 8.09 8.07 8.09 31.4K
15:57 8.10 8.14 8.10 8.14 39.0K
15:58 8.14 8.15 8.13 8.15 56.1K
15:59 8.15 8.16 8.14 8.16 182.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし