Beyond Inc (BBBY)

BYON
🏛️ アメリカ →
9.78
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 8.76 8.79 8.70 8.70 40.4K
09:31 8.73 8.82 8.69 8.82 22.2K
09:32 8.74 8.77 8.73 8.74 11.9K
09:33 8.78 8.78 8.75 8.75 12.7K
09:34 8.76 8.80 8.76 8.79 45.4K
09:35 8.79 8.82 8.77 8.80 17.4K
09:36 8.80 8.82 8.78 8.80 8.7K
09:37 8.81 8.82 8.79 8.82 13.1K
09:38 8.79 8.82 8.78 8.80 13.9K
09:39 8.80 8.80 8.77 8.77 15.1K
09:40 8.79 8.79 8.74 8.74 6.7K
09:41 8.75 8.76 8.69 8.69 11.4K
09:42 8.70 8.71 8.67 8.71 9.7K
09:43 8.69 8.69 8.64 8.64 5.0K
09:44 8.67 8.67 8.62 8.62 3.9K
09:45 8.66 8.70 8.66 8.70 2.7K
09:46 8.68 8.69 8.61 8.61 16.8K
09:47 8.64 8.64 8.63 8.64 4.5K
09:48 8.62 8.62 8.61 8.62 3.8K
09:49 8.61 8.62 8.61 8.62 2.3K
09:50 8.60 8.60 8.56 8.56 4.6K
09:51 8.56 8.58 8.56 8.58 3.7K
09:52 8.58 8.58 8.58 8.58 0.6K
09:53 8.57 8.57 8.56 8.56 6.9K
09:54 8.57 8.57 8.57 8.57 1.2K
09:55 8.56 8.59 8.56 8.59 2.8K
09:56 8.59 8.59 8.57 8.57 1.7K
09:58 8.58 8.58 8.57 8.57 5.2K
09:59 8.58 8.58 8.58 8.58 1.1K
10:00 8.59 8.62 8.59 8.59 10.3K
10:01 8.60 8.65 8.60 8.65 9.4K
10:02 8.64 8.64 8.63 8.64 2.5K
10:03 8.65 8.65 8.61 8.61 14.5K
10:04 8.62 8.62 8.62 8.62 1.3K
10:05 8.65 8.68 8.65 8.68 8.7K
10:06 8.68 8.70 8.68 8.70 16.6K
10:07 8.71 8.71 8.70 8.70 2.7K
10:08 8.71 8.72 8.71 8.72 11.6K
10:09 8.74 8.76 8.74 8.75 5.6K
10:10 8.75 8.75 8.74 8.74 10.1K
10:11 8.76 8.79 8.76 8.79 29.9K
10:12 8.79 8.79 8.78 8.79 5.0K
10:13 8.79 8.84 8.78 8.84 36.8K
10:14 8.85 8.85 8.84 8.84 9.1K
10:15 8.79 8.81 8.79 8.81 8.2K
10:16 8.81 8.82 8.81 8.82 2.7K
10:17 8.82 8.82 8.79 8.81 7.8K
10:18 8.81 8.81 8.80 8.80 0.9K
10:19 8.79 8.82 8.79 8.82 7.7K
10:20 8.80 8.82 8.80 8.82 7.5K
10:21 8.81 8.83 8.81 8.83 3.9K
10:22 8.83 8.85 8.83 8.85 8.7K
10:23 8.85 8.85 8.83 8.83 2.8K
10:24 8.83 8.83 8.83 8.82 3.7K
10:25 8.83 8.83 8.83 8.82 3.9K
10:26 8.81 8.82 8.81 8.82 0.9K
10:27 8.83 8.91 8.83 8.91 56.5K
10:28 8.92 8.93 8.91 8.91 13.8K
10:29 8.91 8.91 8.88 8.88 13.4K
10:30 8.84 8.85 8.84 8.85 9.6K
10:31 8.87 8.87 8.86 8.86 1.8K
10:32 8.88 8.88 8.87 8.88 17.2K
10:33 8.89 8.89 8.86 8.88 6.9K
10:34 8.87 8.89 8.87 8.89 2.9K
10:35 8.88 8.88 8.88 8.88 0.8K
10:36 8.85 8.85 8.82 8.84 16.0K
10:37 8.84 8.84 8.83 8.83 2.5K
10:38 8.84 8.84 8.79 8.79 4.0K
10:39 8.80 8.83 8.80 8.83 10.7K
10:40 8.81 8.81 8.81 8.81 1.6K
10:41 8.85 8.87 8.85 8.87 19.1K
10:42 8.89 8.89 8.88 8.88 4.6K
10:43 8.88 8.90 8.88 8.90 13.3K
10:44 8.91 8.91 8.91 8.90 1.6K
10:45 8.91 8.91 8.89 8.89 15.9K
10:46 8.90 8.90 8.90 8.91 1.5K
10:47 8.90 8.91 8.90 8.90 2.2K
10:48 8.91 8.96 8.91 8.96 16.1K
10:49 8.96 8.97 8.94 8.94 3.7K
10:50 8.93 8.93 8.92 8.92 10.5K
10:51 8.93 8.96 8.93 8.96 11.5K
10:52 8.98 9.02 8.98 8.99 18.7K
10:53 8.99 8.99 8.96 8.96 13.8K
10:54 8.95 8.95 8.94 8.94 1.8K
10:55 8.94 8.94 8.94 8.93 1.8K
10:56 8.95 8.95 8.95 8.95 1.2K
10:57 8.95 8.95 8.94 8.93 4.5K
10:58 8.94 8.95 8.94 8.95 12.1K
10:59 8.95 8.96 8.95 8.96 4.3K
11:00 8.96 8.96 8.95 8.96 8.1K
11:01 8.96 8.96 8.96 8.96 10.1K
11:02 8.96 8.97 8.96 8.97 3.8K
11:03 8.97 8.97 8.97 8.96 6.0K
11:04 8.99 8.99 8.97 8.97 3.0K
11:05 8.97 8.97 8.96 8.96 7.9K
11:06 8.97 8.97 8.96 8.96 1.8K
11:07 8.97 8.97 8.96 8.96 7.7K
11:08 8.95 8.95 8.95 8.95 0.9K
11:09 8.94 8.96 8.94 8.96 1.9K
11:10 8.97 9.01 8.97 9.01 12.0K
11:11 9.01 9.01 9.00 9.01 3.4K
11:12 9.02 9.02 9.00 8.99 7.3K
11:13 9.05 9.06 9.05 9.06 39.5K
11:14 9.06 9.06 9.05 9.05 2.3K
11:15 9.06 9.07 9.06 9.07 16.3K
11:16 9.06 9.07 9.06 9.07 12.5K
11:17 9.08 9.08 9.08 9.08 5.0K
11:18 9.08 9.08 9.08 9.07 3.0K
11:19 9.08 9.12 9.08 9.12 32.2K
11:20 9.12 9.12 9.12 9.12 7.5K
11:22 9.13 9.18 9.13 9.18 38.6K
11:23 9.18 9.18 9.17 9.17 6.6K
11:24 9.17 9.18 9.17 9.18 4.8K
11:25 9.17 9.18 9.17 9.18 21.6K
11:26 9.18 9.21 9.18 9.21 23.9K
11:27 9.22 9.27 9.22 9.24 52.4K
11:28 9.26 9.26 9.22 9.22 13.2K
11:29 9.19 9.22 9.19 9.22 19.2K
11:30 9.21 9.21 9.18 9.18 6.1K
11:31 9.19 9.19 9.14 9.14 21.9K
11:32 9.14 9.14 9.14 9.14 1.5K
11:33 9.14 9.20 9.13 9.19 18.9K
11:34 9.20 9.22 9.20 9.22 9.4K
11:35 9.21 9.21 9.20 9.20 10.3K
11:36 9.20 9.22 9.20 9.22 16.5K
11:37 9.25 9.25 9.25 9.24 30.8K
11:38 9.24 9.26 9.24 9.26 16.8K
11:39 9.26 9.26 9.25 9.25 18.9K
11:40 9.25 9.25 9.23 9.24 15.0K
11:41 9.23 9.24 9.23 9.24 18.6K
11:42 9.25 9.27 9.25 9.27 20.2K
11:43 9.27 9.28 9.26 9.28 43.4K
11:44 9.29 9.31 9.26 9.31 32.6K
11:45 9.32 9.32 9.30 9.31 37.7K
11:46 9.31 9.31 9.31 9.31 1.8K
11:47 9.30 9.32 9.29 9.30 9.3K
11:48 9.30 9.35 9.30 9.34 64.2K
11:49 9.33 9.34 9.33 9.34 19.7K
11:50 9.32 9.36 9.32 9.36 13.8K
11:51 9.38 9.38 9.38 9.38 30.1K
11:52 9.37 9.38 9.37 9.38 8.9K
11:53 9.38 9.38 9.35 9.35 19.6K
11:54 9.37 9.37 9.36 9.36 6.5K
11:55 9.36 9.37 9.36 9.37 2.3K
11:56 9.36 9.36 9.36 9.36 1.6K
11:57 9.35 9.36 9.35 9.35 21.2K
11:58 9.33 9.34 9.32 9.32 4.2K
11:59 9.31 9.33 9.30 9.32 7.0K
12:00 9.33 9.33 9.30 9.31 3.5K
12:01 9.32 9.34 9.32 9.34 5.3K
12:02 9.33 9.33 9.32 9.32 1.1K
12:03 9.33 9.34 9.33 9.34 5.8K
12:04 9.33 9.33 9.32 9.32 3.2K
12:05 9.32 9.32 9.32 9.32 1.1K
12:06 9.31 9.32 9.31 9.31 2.9K
12:07 9.30 9.30 9.30 9.30 0.8K
12:08 9.31 9.31 9.30 9.30 2.5K
12:09 9.30 9.31 9.30 9.30 10.2K
12:11 9.30 9.31 9.24 9.24 39.6K
12:12 9.21 9.21 9.19 9.19 7.2K
12:13 9.21 9.21 9.21 9.21 0.9K
12:14 9.21 9.21 9.17 9.20 19.2K
12:15 9.21 9.21 9.21 9.21 13.1K
12:16 9.23 9.23 9.23 9.23 1.1K
12:17 9.22 9.23 9.22 9.23 13.5K
12:18 9.26 9.30 9.26 9.30 15.2K
12:19 9.30 9.33 9.30 9.33 16.3K
12:20 9.39 9.39 9.35 9.35 16.4K
12:21 9.35 9.35 9.35 9.35 5.1K
12:22 9.35 9.35 9.35 9.35 0.8K
12:23 9.35 9.35 9.35 9.35 0.7K
12:24 9.34 9.34 9.33 9.32 3.4K
12:25 9.33 9.33 9.32 9.32 2.1K
12:26 9.32 9.35 9.32 9.35 4.7K
12:27 9.35 9.39 9.35 9.39 36.8K
12:28 9.34 9.36 9.34 9.36 2.9K
12:30 9.35 9.36 9.34 9.35 15.9K
12:31 9.35 9.35 9.35 9.35 2.8K
12:32 9.35 9.35 9.34 9.34 1.9K
12:33 9.34 9.34 9.34 9.34 1.0K
12:34 9.35 9.35 9.35 9.35 5.0K
12:35 9.34 9.34 9.33 9.33 2.2K
12:36 9.33 9.33 9.33 9.32 2.8K
12:37 9.31 9.33 9.31 9.33 2.1K
12:38 9.32 9.33 9.32 9.33 5.5K
12:39 9.33 9.34 9.33 9.32 3.6K
12:40 9.33 9.33 9.33 9.33 3.8K
12:41 9.32 9.32 9.31 9.31 4.6K
12:42 9.30 9.30 9.30 9.30 0.8K
12:43 9.32 9.32 9.32 9.32 0.8K
12:44 9.32 9.32 9.30 9.31 4.6K
12:47 9.32 9.32 9.32 9.32 11.0K
12:48 9.32 9.32 9.32 9.32 0.5K
12:49 9.33 9.33 9.33 9.33 8.4K
12:50 9.34 9.34 9.33 9.33 0.8K
12:51 9.32 9.34 9.32 9.34 3.8K
12:52 9.34 9.34 9.34 9.34 7.0K
12:53 9.32 9.32 9.32 9.32 1.2K
12:54 9.34 9.34 9.34 9.34 1.5K
12:55 9.34 9.34 9.34 9.34 6.2K
12:56 9.34 9.34 9.32 9.32 2.8K
12:57 9.33 9.33 9.33 9.32 0.7K
12:58 9.33 9.34 9.33 9.34 3.2K
12:59 9.33 9.33 9.33 9.32 5.0K
13:00 9.33 9.38 9.33 9.36 9.4K
13:01 9.36 9.36 9.36 9.36 1.4K
13:02 9.37 9.37 9.37 9.37 6.8K
13:03 9.37 9.37 9.37 9.37 0.6K
13:04 9.36 9.40 9.36 9.40 11.8K
13:05 9.40 9.40 9.38 9.38 8.4K
13:06 9.38 9.38 9.38 9.38 1.4K
13:07 9.37 9.38 9.37 9.38 4.5K
13:08 9.38 9.38 9.36 9.37 2.6K
13:09 9.36 9.37 9.36 9.37 3.1K
13:10 9.35 9.35 9.34 9.34 14.4K
13:11 9.35 9.35 9.33 9.33 6.6K
13:12 9.32 9.32 9.31 9.31 2.2K
13:13 9.31 9.31 9.29 9.29 3.5K
13:14 9.30 9.30 9.30 9.30 0.4K
13:15 9.30 9.30 9.29 9.29 2.0K
13:16 9.29 9.30 9.29 9.30 2.8K
13:17 9.29 9.30 9.29 9.30 0.6K
13:18 9.30 9.30 9.30 9.29 6.3K
13:19 9.28 9.29 9.28 9.29 0.8K
13:20 9.28 9.29 9.28 9.29 5.2K
13:21 9.28 9.29 9.28 9.29 1.1K
13:22 9.29 9.29 9.28 9.28 5.3K
13:23 9.28 9.29 9.28 9.29 9.6K
13:25 9.28 9.28 9.28 9.28 0.2K
13:26 9.28 9.28 9.27 9.27 3.9K
13:27 9.28 9.30 9.28 9.30 26.3K
13:28 9.30 9.31 9.30 9.31 1.0K
13:29 9.30 9.35 9.30 9.34 13.7K
13:30 9.34 9.34 9.34 9.34 0.5K
13:31 9.33 9.35 9.33 9.35 5.8K
13:32 9.35 9.35 9.33 9.33 8.0K
13:33 9.33 9.34 9.33 9.34 2.1K
13:34 9.34 9.34 9.33 9.33 2.3K
13:35 9.31 9.32 9.30 9.32 18.8K
13:36 9.31 9.31 9.31 9.31 0.4K
13:37 9.31 9.31 9.31 9.31 0.8K
13:38 9.32 9.32 9.32 9.32 0.7K
13:39 9.31 9.33 9.31 9.33 1.5K
13:40 9.33 9.33 9.33 9.32 2.0K
13:41 9.33 9.33 9.33 9.33 0.5K
13:42 9.33 9.33 9.33 9.33 1.0K
13:43 9.33 9.33 9.32 9.32 0.5K
13:44 9.33 9.33 9.33 9.32 11.6K
13:45 9.33 9.33 9.33 9.33 1.2K
13:46 9.32 9.36 9.32 9.36 7.5K
13:47 9.36 9.36 9.34 9.35 7.0K
13:48 9.35 9.35 9.35 9.35 4.6K
13:49 9.35 9.35 9.34 9.34 0.5K
13:50 9.35 9.35 9.35 9.35 1.5K
13:51 9.34 9.34 9.33 9.33 5.8K
13:52 9.33 9.33 9.33 9.33 3.9K
13:53 9.33 9.33 9.33 9.32 1.4K
13:54 9.33 9.36 9.33 9.35 5.9K
13:55 9.36 9.36 9.36 9.36 0.4K
13:56 9.35 9.38 9.35 9.38 14.0K
13:57 9.41 9.41 9.41 9.41 6.3K
13:58 9.42 9.42 9.41 9.40 4.3K
13:59 9.41 9.41 9.41 9.41 2.9K
14:00 9.42 9.42 9.42 9.42 4.6K
14:01 9.42 9.42 9.41 9.41 10.6K
14:02 9.41 9.41 9.41 9.41 1.9K
14:03 9.41 9.41 9.38 9.38 5.8K
14:04 9.39 9.39 9.38 9.38 6.2K
14:05 9.38 9.38 9.38 9.38 5.4K
14:06 9.36 9.36 9.35 9.35 1.8K
14:07 9.37 9.38 9.37 9.38 3.2K
14:08 9.38 9.38 9.37 9.37 3.0K
14:09 9.37 9.37 9.34 9.34 4.0K
14:10 9.33 9.34 9.33 9.34 2.9K
14:11 9.34 9.36 9.34 9.36 9.6K
14:12 9.36 9.36 9.36 9.36 0.8K
14:13 9.36 9.36 9.35 9.36 3.1K
14:14 9.36 9.36 9.36 9.36 1.2K
14:15 9.36 9.36 9.34 9.36 5.0K
14:16 9.36 9.36 9.36 9.36 7.3K
14:17 9.35 9.36 9.35 9.36 5.4K
14:18 9.36 9.36 9.36 9.36 6.9K
14:19 9.36 9.38 9.36 9.37 6.3K
14:20 9.37 9.37 9.35 9.35 5.8K
14:21 9.35 9.35 9.34 9.34 2.1K
14:22 9.33 9.33 9.30 9.30 53.4K
14:23 9.29 9.30 9.29 9.30 0.7K
14:24 9.32 9.32 9.31 9.31 9.0K
14:25 9.32 9.32 9.32 9.32 3.5K
14:26 9.31 9.31 9.31 9.31 0.1K
14:27 9.30 9.30 9.30 9.30 1.2K
14:28 9.30 9.30 9.30 9.30 15.0K
14:29 9.29 9.29 9.29 9.29 0.9K
14:31 9.30 9.30 9.29 9.29 7.5K
14:33 9.29 9.29 9.29 9.29 1.5K
14:34 9.28 9.28 9.28 9.28 0.5K
14:35 9.29 9.29 9.27 9.27 5.2K
14:36 9.26 9.29 9.26 9.29 28.1K
14:37 9.29 9.30 9.29 9.30 2.4K
14:38 9.30 9.30 9.30 9.30 2.8K
14:39 9.30 9.30 9.30 9.30 4.9K
14:40 9.28 9.29 9.28 9.29 14.1K
14:41 9.27 9.28 9.27 9.28 2.1K
14:42 9.28 9.28 9.27 9.27 3.6K
14:43 9.27 9.27 9.26 9.27 8.2K
14:44 9.27 9.27 9.26 9.26 2.6K
14:45 9.26 9.27 9.26 9.26 20.0K
14:46 9.27 9.27 9.26 9.26 19.0K
14:47 9.27 9.28 9.27 9.28 15.8K
14:48 9.29 9.29 9.29 9.29 6.5K
14:49 9.28 9.28 9.28 9.28 2.5K
14:50 9.28 9.28 9.28 9.28 0.9K
14:51 9.27 9.27 9.27 9.27 0.3K
14:52 9.28 9.29 9.27 9.27 15.5K
14:53 9.27 9.27 9.24 9.24 4.2K
14:54 9.24 9.24 9.24 9.24 0.6K
14:55 9.24 9.24 9.22 9.22 4.1K
14:56 9.22 9.22 9.21 9.21 2.7K
14:57 9.20 9.20 9.19 9.19 6.7K
14:58 9.19 9.20 9.19 9.20 3.4K
14:59 9.20 9.20 9.19 9.19 2.5K
15:00 9.20 9.23 9.20 9.23 4.5K
15:01 9.23 9.23 9.22 9.22 12.1K
15:02 9.22 9.22 9.22 9.22 2.1K
15:03 9.23 9.23 9.22 9.22 5.5K
15:05 9.19 9.19 9.19 9.19 4.6K
15:06 9.19 9.20 9.19 9.20 3.2K
15:07 9.20 9.20 9.18 9.18 6.8K
15:08 9.19 9.19 9.19 9.19 1.1K
15:09 9.16 9.16 9.14 9.14 9.7K
15:10 9.15 9.15 9.15 9.15 1.6K
15:11 9.15 9.15 9.14 9.14 4.8K
15:12 9.14 9.14 9.14 9.14 4.9K
15:13 9.15 9.16 9.15 9.16 3.3K
15:14 9.16 9.16 9.16 9.16 1.0K
15:15 9.17 9.18 9.17 9.16 17.8K
15:16 9.17 9.17 9.17 9.16 4.1K
15:17 9.16 9.16 9.16 9.16 2.9K
15:18 9.17 9.18 9.17 9.18 11.6K
15:19 9.17 9.17 9.17 9.16 1.8K
15:20 9.16 9.16 9.16 9.16 1.4K
15:21 9.16 9.16 9.16 9.16 4.6K
15:22 9.16 9.16 9.16 9.15 2.8K
15:23 9.16 9.16 9.16 9.15 2.4K
15:24 9.15 9.15 9.15 9.15 8.3K
15:25 9.15 9.15 9.15 9.15 4.3K
15:26 9.14 9.15 9.14 9.14 7.7K
15:28 9.13 9.14 9.13 9.14 1.0K
15:29 9.15 9.18 9.15 9.16 32.1K
15:30 9.17 9.18 9.17 9.18 4.2K
15:31 9.17 9.17 9.15 9.16 14.6K
15:32 9.17 9.17 9.16 9.15 8.6K
15:33 9.16 9.16 9.16 9.16 3.9K
15:34 9.17 9.20 9.17 9.19 17.5K
15:35 9.20 9.22 9.20 9.21 12.7K
15:36 9.21 9.22 9.21 9.22 28.1K
15:37 9.21 9.22 9.21 9.22 4.2K
15:38 9.22 9.22 9.22 9.22 2.6K
15:39 9.21 9.21 9.20 9.20 8.2K
15:40 9.19 9.19 9.19 9.19 2.3K
15:41 9.18 9.18 9.18 9.18 2.8K
15:42 9.17 9.17 9.17 9.16 24.1K
15:43 9.16 9.16 9.16 9.16 6.3K
15:44 9.16 9.16 9.16 9.15 14.5K
15:45 9.14 9.14 9.14 9.14 4.1K
15:46 9.14 9.14 9.13 9.13 18.3K
15:47 9.13 9.13 9.13 9.13 4.0K
15:48 9.13 9.13 9.11 9.11 19.4K
15:49 9.11 9.11 9.10 9.11 21.3K
15:50 9.11 9.12 9.11 9.12 20.4K
15:51 9.12 9.13 9.11 9.13 71.3K
15:52 9.13 9.13 9.12 9.13 39.8K
15:53 9.15 9.15 9.12 9.13 66.8K
15:54 9.13 9.13 9.11 9.12 52.9K
15:55 9.07 9.08 9.07 9.07 44.0K
15:56 9.07 9.07 9.07 9.07 40.5K
15:57 9.06 9.06 9.05 9.06 19.4K
15:58 9.05 9.06 9.03 9.03 44.1K
15:59 9.04 9.05 9.02 9.03 315.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし