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 7.99 7.99 7.93 7.96 28.1K
09:31 7.94 7.94 7.88 7.93 18.9K
09:32 7.97 8.07 7.97 8.07 13.0K
09:33 8.07 8.10 8.07 8.10 4.6K
09:34 8.12 8.14 8.12 8.13 12.2K
09:35 8.10 8.14 8.09 8.11 19.2K
09:36 8.04 8.12 8.04 8.11 6.9K
09:37 8.08 8.10 8.07 8.10 6.5K
09:38 8.10 8.14 8.10 8.14 6.0K
09:39 8.13 8.16 8.13 8.16 3.5K
09:40 8.17 8.17 8.14 8.16 4.8K
09:41 8.15 8.18 8.13 8.13 18.8K
09:42 8.15 8.20 8.13 8.20 8.2K
09:43 8.20 8.21 8.17 8.19 12.3K
09:44 8.18 8.23 8.18 8.23 5.8K
09:45 8.25 8.28 8.25 8.25 13.0K
09:46 8.26 8.30 8.25 8.30 13.4K
09:47 8.28 8.33 8.27 8.32 21.2K
09:48 8.32 8.32 8.29 8.29 9.0K
09:49 8.29 8.32 8.25 8.27 18.6K
09:50 8.25 8.27 8.25 8.25 7.5K
09:51 8.27 8.31 8.27 8.31 26.3K
09:52 8.32 8.37 8.31 8.37 30.5K
09:53 8.37 8.45 8.35 8.45 22.9K
09:54 8.44 8.45 8.41 8.45 13.1K
09:55 8.43 8.43 8.36 8.36 17.1K
09:56 8.36 8.36 8.33 8.35 5.1K
09:57 8.33 8.37 8.33 8.36 13.8K
09:58 8.38 8.39 8.38 8.38 13.7K
09:59 8.37 8.37 8.35 8.36 7.6K
10:00 8.34 8.35 8.33 8.35 16.0K
10:01 8.35 8.37 8.34 8.34 8.3K
10:02 8.33 8.37 8.30 8.30 18.1K
10:03 8.30 8.30 8.24 8.25 61.7K
10:04 8.24 8.26 8.22 8.23 10.9K
10:05 8.27 8.28 8.21 8.21 21.7K
10:06 8.23 8.30 8.23 8.30 25.7K
10:07 8.33 8.37 8.33 8.33 14.3K
10:08 8.35 8.35 8.31 8.31 41.3K
10:09 8.31 8.31 8.28 8.28 3.0K
10:10 8.26 8.31 8.25 8.31 9.3K
10:11 8.28 8.28 8.22 8.23 18.6K
10:12 8.22 8.23 8.20 8.22 6.8K
10:13 8.22 8.24 8.22 8.23 6.0K
10:14 8.24 8.25 8.23 8.23 6.5K
10:15 8.23 8.23 8.21 8.21 4.5K
10:16 8.22 8.24 8.22 8.24 8.4K
10:17 8.24 8.25 8.23 8.24 7.7K
10:18 8.24 8.24 8.22 8.22 4.4K
10:19 8.23 8.23 8.19 8.20 13.1K
10:20 8.19 8.19 8.17 8.17 5.9K
10:21 8.18 8.18 8.17 8.16 8.8K
10:22 8.16 8.16 8.16 8.16 1.8K
10:23 8.17 8.17 8.16 8.16 4.5K
10:24 8.16 8.17 8.15 8.15 12.2K
10:25 8.15 8.18 8.15 8.18 3.2K
10:26 8.15 8.16 8.15 8.16 3.4K
10:27 8.17 8.17 8.17 8.17 5.0K
10:28 8.16 8.20 8.16 8.20 5.1K
10:29 8.21 8.21 8.19 8.19 4.8K
10:30 8.19 8.19 8.18 8.19 5.4K
10:31 8.17 8.18 8.17 8.18 3.0K
10:32 8.19 8.22 8.19 8.22 4.4K
10:33 8.22 8.22 8.19 8.19 7.5K
10:34 8.18 8.19 8.17 8.17 3.2K
10:35 8.15 8.18 8.15 8.18 4.5K
10:36 8.17 8.17 8.17 8.17 1.8K
10:37 8.17 8.17 8.17 8.16 2.3K
10:38 8.18 8.19 8.18 8.19 2.6K
10:39 8.19 8.19 8.18 8.18 5.8K
10:40 8.19 8.20 8.17 8.17 11.4K
10:41 8.17 8.17 8.16 8.16 8.5K
10:42 8.15 8.16 8.13 8.16 2.8K
10:43 8.15 8.15 8.13 8.13 2.0K
10:44 8.13 8.13 8.11 8.12 5.5K
10:45 8.12 8.12 8.11 8.11 5.1K
10:46 8.11 8.12 8.11 8.11 5.2K
10:47 8.11 8.12 8.11 8.11 4.4K
10:48 8.09 8.12 8.09 8.12 8.4K
10:49 8.11 8.11 8.10 8.10 1.3K
10:50 8.12 8.13 8.12 8.13 4.2K
10:51 8.14 8.15 8.14 8.14 4.6K
10:52 8.14 8.14 8.13 8.13 3.5K
10:53 8.14 8.15 8.14 8.15 1.9K
10:54 8.16 8.16 8.16 8.15 1.3K
10:55 8.15 8.18 8.15 8.18 2.8K
10:56 8.19 8.21 8.18 8.21 12.7K
10:57 8.21 8.22 8.21 8.21 3.2K
10:58 8.22 8.23 8.22 8.23 3.8K
10:59 8.22 8.22 8.21 8.21 1.8K
11:00 8.20 8.21 8.20 8.20 3.8K
11:01 8.20 8.20 8.19 8.19 3.3K
11:02 8.22 8.23 8.21 8.21 4.0K
11:03 8.24 8.24 8.24 8.24 3.3K
11:04 8.23 8.23 8.23 8.23 0.4K
11:05 8.24 8.24 8.23 8.23 5.4K
11:06 8.22 8.24 8.22 8.24 5.5K
11:07 8.24 8.24 8.24 8.24 2.5K
11:08 8.24 8.24 8.21 8.21 2.9K
11:09 8.21 8.21 8.21 8.21 3.9K
11:10 8.21 8.21 8.19 8.19 2.8K
11:11 8.19 8.20 8.19 8.20 1.9K
11:12 8.20 8.20 8.20 8.20 0.5K
11:13 8.20 8.21 8.20 8.21 4.9K
11:14 8.21 8.21 8.20 8.21 3.2K
11:15 8.21 8.21 8.21 8.21 2.4K
11:16 8.21 8.22 8.21 8.21 5.4K
11:17 8.20 8.20 8.18 8.18 4.8K
11:18 8.18 8.18 8.18 8.18 0.8K
11:19 8.17 8.17 8.17 8.17 0.9K
11:20 8.17 8.17 8.17 8.17 1.8K
11:21 8.19 8.19 8.18 8.18 2.2K
11:22 8.18 8.18 8.18 8.18 1.5K
11:23 8.17 8.19 8.17 8.19 4.6K
11:24 8.19 8.19 8.17 8.17 1.7K
11:25 8.17 8.17 8.16 8.16 2.6K
11:26 8.15 8.15 8.15 8.15 1.7K
11:27 8.16 8.18 8.16 8.18 2.9K
11:28 8.18 8.19 8.18 8.19 1.9K
11:29 8.19 8.20 8.19 8.19 4.6K
11:30 8.20 8.20 8.18 8.18 9.5K
11:31 8.22 8.22 8.22 8.22 3.4K
11:32 8.22 8.22 8.21 8.21 1.7K
11:33 8.21 8.21 8.20 8.21 4.0K
11:34 8.22 8.22 8.22 8.22 1.8K
11:35 8.21 8.21 8.17 8.18 27.6K
11:36 8.18 8.21 8.18 8.21 3.6K
11:37 8.22 8.22 8.21 8.21 2.4K
11:38 8.20 8.20 8.20 8.20 6.0K
11:39 8.21 8.21 8.20 8.20 1.6K
11:41 8.21 8.21 8.20 8.21 1.9K
11:42 8.21 8.21 8.21 8.21 2.1K
11:43 8.21 8.22 8.21 8.22 1.7K
11:44 8.22 8.23 8.22 8.23 2.9K
11:45 8.23 8.23 8.21 8.21 2.6K
11:46 8.21 8.21 8.19 8.20 18.2K
11:47 8.20 8.20 8.20 8.20 1.6K
11:48 8.21 8.21 8.21 8.21 0.6K
11:49 8.21 8.22 8.21 8.21 2.4K
11:50 8.19 8.19 8.17 8.17 3.4K
11:51 8.17 8.17 8.17 8.16 0.4K
11:52 8.17 8.18 8.17 8.17 3.3K
11:53 8.17 8.18 8.17 8.18 1.7K
11:54 8.18 8.18 8.17 8.16 1.3K
11:55 8.17 8.17 8.16 8.16 3.0K
11:56 8.16 8.16 8.16 8.15 2.5K
11:57 8.17 8.18 8.17 8.18 3.3K
11:58 8.14 8.14 8.14 8.14 7.3K
11:59 8.15 8.16 8.15 8.16 7.3K
12:00 8.17 8.18 8.17 8.18 3.2K
12:02 8.19 8.19 8.19 8.19 1.0K
12:03 8.19 8.19 8.18 8.18 2.5K
12:04 8.18 8.21 8.18 8.19 4.3K
12:05 8.20 8.21 8.20 8.21 1.7K
12:06 8.21 8.21 8.20 8.20 1.5K
12:07 8.19 8.21 8.19 8.21 1.8K
12:08 8.21 8.21 8.20 8.20 1.1K
12:09 8.21 8.21 8.20 8.21 7.6K
12:10 8.20 8.23 8.20 8.23 3.0K
12:11 8.23 8.23 8.23 8.23 0.6K
12:12 8.23 8.23 8.21 8.21 4.3K
12:13 8.21 8.21 8.20 8.20 1.0K
12:14 8.22 8.22 8.21 8.22 1.5K
12:15 8.22 8.23 8.22 8.23 2.0K
12:16 8.23 8.23 8.22 8.23 7.3K
12:17 8.23 8.23 8.23 8.23 1.3K
12:18 8.23 8.24 8.23 8.25 2.3K
12:19 8.25 8.25 8.25 8.24 2.2K
12:20 8.25 8.26 8.25 8.26 3.4K
12:21 8.26 8.26 8.25 8.25 2.2K
12:22 8.25 8.25 8.25 8.25 1.7K
12:23 8.24 8.24 8.24 8.24 2.3K
12:24 8.23 8.24 8.23 8.24 1.5K
12:25 8.22 8.23 8.22 8.23 2.5K
12:26 8.24 8.24 8.24 8.24 1.5K
12:27 8.25 8.25 8.25 8.25 2.4K
12:28 8.26 8.26 8.26 8.26 1.6K
12:29 8.26 8.26 8.26 8.26 0.8K
12:30 8.30 8.30 8.28 8.28 14.4K
12:31 8.28 8.31 8.28 8.31 1.9K
12:32 8.31 8.31 8.31 8.31 2.2K
12:33 8.32 8.32 8.32 8.31 4.9K
12:34 8.31 8.31 8.31 8.31 1.4K
12:35 8.30 8.30 8.30 8.30 0.2K
12:36 8.30 8.30 8.28 8.28 3.3K
12:37 8.28 8.28 8.28 8.28 2.4K
12:38 8.26 8.27 8.26 8.27 0.6K
12:39 8.26 8.27 8.26 8.27 1.2K
12:40 8.26 8.27 8.26 8.27 4.6K
12:41 8.27 8.27 8.27 8.27 1.1K
12:42 8.26 8.26 8.26 8.26 2.0K
12:43 8.26 8.26 8.25 8.25 4.1K
12:44 8.24 8.26 8.24 8.25 19.1K
12:45 8.24 8.24 8.23 8.23 4.0K
12:46 8.27 8.27 8.27 8.27 3.9K
12:48 8.26 8.27 8.26 8.27 3.2K
12:49 8.27 8.27 8.27 8.27 0.7K
12:50 8.28 8.29 8.28 8.29 2.5K
12:51 8.30 8.31 8.30 8.31 2.5K
12:52 8.31 8.31 8.30 8.30 3.4K
12:53 8.30 8.30 8.30 8.30 1.1K
12:54 8.30 8.31 8.30 8.31 2.7K
12:55 8.30 8.30 8.29 8.29 3.2K
12:56 8.28 8.29 8.28 8.29 1.5K
12:57 8.30 8.30 8.30 8.30 1.5K
12:58 8.28 8.29 8.28 8.28 2.5K
12:59 8.28 8.29 8.28 8.29 3.0K
13:00 8.26 8.26 8.26 8.26 1.2K
13:01 8.25 8.27 8.25 8.27 2.2K
13:02 8.27 8.27 8.27 8.27 0.7K
13:03 8.27 8.27 8.27 8.27 2.0K
13:04 8.27 8.28 8.27 8.28 4.8K
13:05 8.30 8.31 8.30 8.30 10.3K
13:06 8.33 8.33 8.33 8.33 4.4K
13:07 8.34 8.34 8.34 8.34 1.4K
13:08 8.34 8.34 8.33 8.33 0.9K
13:09 8.34 8.34 8.34 8.34 1.1K
13:10 8.34 8.35 8.34 8.34 13.0K
13:11 8.33 8.33 8.33 8.32 1.0K
13:12 8.32 8.32 8.32 8.32 1.0K
13:13 8.32 8.32 8.32 8.32 0.6K
13:14 8.32 8.34 8.32 8.34 1.4K
13:15 8.33 8.34 8.33 8.34 0.8K
13:16 8.34 8.35 8.34 8.34 3.4K
13:17 8.35 8.36 8.35 8.36 2.7K
13:18 8.36 8.36 8.36 8.36 11.1K
13:19 8.38 8.39 8.38 8.39 2.0K
13:20 8.39 8.39 8.38 8.38 2.0K
13:21 8.38 8.38 8.38 8.38 1.4K
13:22 8.38 8.38 8.38 8.37 2.0K
13:23 8.38 8.38 8.37 8.37 1.3K
13:24 8.37 8.39 8.37 8.39 4.1K
13:25 8.38 8.39 8.38 8.39 0.4K
13:26 8.39 8.40 8.39 8.40 25.8K
13:27 8.41 8.42 8.41 8.42 1.7K
13:28 8.42 8.43 8.42 8.43 1.7K
13:29 8.44 8.44 8.42 8.42 7.7K
13:30 8.43 8.43 8.42 8.42 2.9K
13:31 8.43 8.43 8.41 8.42 2.7K
13:32 8.41 8.41 8.41 8.42 0.6K
13:33 8.42 8.42 8.42 8.41 4.6K
13:35 8.42 8.46 8.42 8.46 8.6K
13:36 8.46 8.48 8.45 8.48 21.2K
13:37 8.49 8.53 8.49 8.52 11.0K
13:38 8.52 8.53 8.52 8.53 0.6K
13:39 8.53 8.53 8.53 8.53 2.9K
13:40 8.53 8.53 8.53 8.53 1.8K
13:41 8.53 8.53 8.52 8.52 1.0K
13:42 8.53 8.53 8.53 8.53 1.4K
13:43 8.52 8.56 8.52 8.56 5.0K
13:44 8.57 8.57 8.56 8.56 0.9K
13:45 8.57 8.57 8.56 8.57 2.4K
13:46 8.56 8.59 8.56 8.58 30.3K
13:47 8.59 8.60 8.59 8.59 10.3K
13:48 8.59 8.59 8.59 8.59 2.4K
13:49 8.64 8.64 8.63 8.63 12.2K
13:50 8.62 8.64 8.62 8.63 11.6K
13:51 8.63 8.63 8.63 8.63 0.4K
13:52 8.63 8.63 8.63 8.63 4.7K
13:54 8.63 8.63 8.63 8.63 1.8K
13:55 8.63 8.63 8.63 8.63 3.0K
13:56 8.62 8.62 8.62 8.62 1.9K
13:57 8.62 8.62 8.62 8.62 4.6K
13:58 8.64 8.64 8.63 8.63 5.2K
13:59 8.64 8.64 8.62 8.64 6.7K
14:00 8.63 8.66 8.63 8.66 9.1K
14:01 8.65 8.66 8.65 8.66 10.8K
14:02 8.65 8.65 8.63 8.63 3.7K
14:03 8.65 8.65 8.65 8.65 1.8K
14:04 8.66 8.66 8.64 8.64 8.2K
14:05 8.64 8.64 8.63 8.63 4.3K
14:06 8.63 8.64 8.63 8.63 2.7K
14:07 8.63 8.64 8.63 8.64 1.9K
14:08 8.64 8.65 8.64 8.65 2.0K
14:09 8.65 8.65 8.64 8.64 4.7K
14:10 8.62 8.62 8.62 8.62 3.6K
14:11 8.62 8.62 8.62 8.62 7.3K
14:12 8.62 8.62 8.62 8.62 2.1K
14:13 8.62 8.62 8.62 8.62 0.3K
14:14 8.63 8.63 8.61 8.61 14.1K
14:15 8.60 8.60 8.56 8.57 13.0K
14:16 8.58 8.58 8.56 8.56 5.3K
14:17 8.56 8.56 8.56 8.56 1.3K
14:18 8.56 8.56 8.55 8.55 1.5K
14:19 8.56 8.56 8.55 8.55 2.5K
14:20 8.54 8.54 8.54 8.54 2.9K
14:21 8.54 8.54 8.54 8.54 0.6K
14:22 8.53 8.55 8.53 8.55 4.6K
14:23 8.54 8.54 8.54 8.54 0.4K
14:24 8.54 8.54 8.54 8.54 0.7K
14:25 8.54 8.54 8.54 8.54 3.2K
14:26 8.54 8.54 8.54 8.54 3.5K
14:27 8.53 8.55 8.53 8.55 8.9K
14:28 8.53 8.54 8.53 8.54 3.1K
14:29 8.54 8.55 8.54 8.55 1.1K
14:30 8.55 8.55 8.55 8.55 4.4K
14:31 8.54 8.57 8.54 8.57 5.3K
14:32 8.58 8.58 8.58 8.58 5.1K
14:33 8.58 8.58 8.57 8.57 1.8K
14:34 8.57 8.57 8.57 8.57 2.5K
14:35 8.57 8.57 8.57 8.57 1.1K
14:36 8.57 8.57 8.57 8.57 16.0K
14:37 8.56 8.57 8.56 8.56 3.0K
14:38 8.57 8.57 8.56 8.56 2.4K
14:39 8.56 8.56 8.55 8.55 3.6K
14:40 8.55 8.55 8.54 8.54 1.9K
14:41 8.55 8.55 8.54 8.55 17.9K
14:42 8.55 8.56 8.51 8.51 23.7K
14:43 8.51 8.53 8.51 8.53 7.5K
14:44 8.53 8.54 8.53 8.54 8.7K
14:45 8.57 8.57 8.56 8.56 3.0K
14:46 8.56 8.57 8.56 8.56 3.3K
14:47 8.56 8.56 8.56 8.56 1.2K
14:48 8.56 8.56 8.55 8.56 5.6K
14:49 8.57 8.57 8.57 8.57 0.7K
14:50 8.57 8.57 8.55 8.56 5.7K
14:51 8.55 8.56 8.55 8.56 4.8K
14:53 8.55 8.55 8.53 8.54 7.8K
14:54 8.54 8.54 8.54 8.54 9.3K
14:55 8.54 8.54 8.53 8.53 2.9K
14:56 8.54 8.55 8.54 8.55 6.0K
14:57 8.55 8.58 8.55 8.58 4.7K
14:58 8.58 8.60 8.58 8.60 2.2K
14:59 8.60 8.60 8.57 8.58 14.0K
15:00 8.59 8.63 8.59 8.62 14.5K
15:01 8.62 8.63 8.62 8.63 5.7K
15:02 8.63 8.65 8.63 8.65 9.5K
15:03 8.67 8.67 8.66 8.65 13.9K
15:04 8.65 8.65 8.65 8.65 4.7K
15:05 8.67 8.69 8.67 8.69 13.1K
15:06 8.69 8.69 8.68 8.69 7.6K
15:07 8.69 8.71 8.68 8.71 6.1K
15:08 8.70 8.70 8.69 8.70 4.2K
15:09 8.70 8.70 8.69 8.69 8.6K
15:10 8.69 8.69 8.67 8.67 5.8K
15:11 8.67 8.67 8.67 8.67 1.2K
15:12 8.67 8.67 8.66 8.66 5.0K
15:13 8.66 8.66 8.66 8.65 2.3K
15:14 8.66 8.66 8.66 8.66 1.7K
15:15 8.65 8.65 8.65 8.65 2.7K
15:16 8.65 8.69 8.65 8.69 14.3K
15:17 8.70 8.70 8.70 8.70 3.5K
15:18 8.70 8.70 8.69 8.69 9.6K
15:19 8.70 8.70 8.69 8.69 4.5K
15:20 8.68 8.70 8.67 8.70 12.1K
15:21 8.70 8.70 8.70 8.70 6.8K
15:22 8.69 8.69 8.67 8.67 11.7K
15:23 8.68 8.69 8.68 8.69 5.2K
15:24 8.68 8.70 8.67 8.67 16.7K
15:25 8.67 8.67 8.65 8.65 5.9K
15:26 8.65 8.65 8.65 8.65 5.0K
15:27 8.66 8.66 8.66 8.66 0.4K
15:28 8.66 8.66 8.66 8.65 3.0K
15:29 8.66 8.66 8.66 8.65 5.5K
15:30 8.64 8.64 8.64 8.64 6.3K
15:31 8.63 8.71 8.63 8.71 25.2K
15:32 8.72 8.72 8.71 8.71 14.6K
15:33 8.71 8.72 8.71 8.71 11.2K
15:34 8.72 8.74 8.72 8.74 14.0K
15:35 8.73 8.75 8.71 8.71 20.8K
15:36 8.71 8.71 8.67 8.67 10.3K
15:37 8.68 8.68 8.67 8.68 22.0K
15:38 8.68 8.71 8.68 8.71 11.8K
15:39 8.70 8.71 8.70 8.71 11.3K
15:40 8.71 8.71 8.71 8.71 4.7K
15:41 8.71 8.72 8.71 8.71 19.7K
15:42 8.71 8.72 8.70 8.72 10.4K
15:43 8.72 8.73 8.71 8.73 13.2K
15:44 8.73 8.73 8.72 8.72 4.2K
15:45 8.74 8.74 8.73 8.73 41.2K
15:46 8.72 8.73 8.72 8.73 25.7K
15:47 8.73 8.73 8.71 8.71 5.5K
15:48 8.71 8.71 8.70 8.70 22.1K
15:49 8.70 8.70 8.69 8.70 11.1K
15:50 8.70 8.70 8.69 8.70 15.6K
15:51 8.70 8.70 8.67 8.68 35.7K
15:52 8.69 8.69 8.68 8.68 5.1K
15:53 8.69 8.69 8.68 8.69 7.3K
15:54 8.69 8.69 8.68 8.69 27.8K
15:55 8.69 8.69 8.68 8.68 64.8K
15:56 8.68 8.69 8.67 8.69 42.0K
15:57 8.69 8.70 8.69 8.70 37.7K
15:58 8.69 8.72 8.69 8.71 181.1K
15:59 8.71 8.71 8.67 8.66 333.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし