Beyond Inc (BBBY)

BYON
🏛️ アメリカ →
9.23
最終更新: 2025-09-29
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 9.23 9.26 9.18 9.18 43.4K
09:31 9.21 9.22 9.20 9.22 8.8K
09:32 9.20 9.20 9.19 9.19 19.1K
09:33 9.18 9.26 9.18 9.21 15.2K
09:34 9.22 9.22 9.21 9.21 4.8K
09:35 9.21 9.21 9.21 9.21 2.1K
09:36 9.19 9.22 9.19 9.22 1.2K
09:37 9.22 9.22 9.22 9.22 0.9K
09:38 9.19 9.19 9.17 9.17 2.7K
09:39 9.17 9.17 9.16 9.16 1.7K
09:40 9.18 9.23 9.18 9.23 13.4K
09:41 9.23 9.27 9.23 9.27 8.8K
09:42 9.27 9.31 9.27 9.31 15.5K
09:43 9.30 9.32 9.28 9.32 18.8K
09:44 9.32 9.36 9.32 9.32 14.8K
09:45 9.30 9.31 9.28 9.29 13.9K
09:46 9.28 9.31 9.28 9.31 2.8K
09:47 9.31 9.32 9.30 9.32 11.6K
09:48 9.34 9.34 9.32 9.34 9.5K
09:49 9.35 9.35 9.32 9.35 5.2K
09:50 9.35 9.42 9.35 9.37 19.6K
09:51 9.38 9.42 9.37 9.38 5.3K
09:52 9.38 9.47 9.37 9.43 10.0K
09:53 9.43 9.53 9.43 9.52 32.9K
09:54 9.53 9.53 9.50 9.50 19.2K
09:55 9.51 9.55 9.51 9.52 10.6K
09:56 9.52 9.52 9.47 9.48 23.6K
09:57 9.51 9.53 9.49 9.50 9.9K
09:58 9.50 9.51 9.48 9.48 7.3K
09:59 9.47 9.49 9.47 9.49 12.1K
10:00 9.48 9.50 9.43 9.45 20.9K
10:01 9.42 9.46 9.42 9.46 13.5K
10:02 9.49 9.50 9.48 9.49 29.4K
10:03 9.50 9.57 9.50 9.57 47.4K
10:04 9.57 9.58 9.57 9.58 19.5K
10:05 9.57 9.58 9.51 9.52 11.4K
10:06 9.51 9.54 9.51 9.54 4.2K
10:07 9.57 9.57 9.52 9.52 23.5K
10:08 9.53 9.58 9.49 9.50 40.3K
10:09 9.50 9.52 9.50 9.52 4.3K
10:10 9.52 9.55 9.52 9.55 9.4K
10:11 9.56 9.57 9.55 9.56 4.8K
10:12 9.56 9.56 9.56 9.56 4.1K
10:13 9.57 9.57 9.49 9.49 10.7K
10:14 9.48 9.55 9.48 9.55 4.4K
10:15 9.53 9.53 9.50 9.51 23.3K
10:16 9.51 9.51 9.49 9.49 10.3K
10:17 9.49 9.50 9.49 9.50 7.5K
10:18 9.49 9.54 9.47 9.51 15.9K
10:19 9.53 9.53 9.51 9.51 3.9K
10:20 9.51 9.53 9.51 9.53 2.4K
10:21 9.54 9.56 9.54 9.56 18.8K
10:22 9.56 9.57 9.56 9.57 4.9K
10:23 9.57 9.57 9.57 9.57 10.1K
10:24 9.56 9.56 9.55 9.55 2.9K
10:25 9.56 9.56 9.50 9.50 5.0K
10:26 9.51 9.54 9.51 9.52 17.3K
10:27 9.52 9.52 9.52 9.52 4.5K
10:28 9.51 9.51 9.41 9.42 14.6K
10:29 9.42 9.47 9.42 9.43 14.5K
10:30 9.44 9.45 9.41 9.40 19.0K
10:31 9.41 9.44 9.41 9.44 19.1K
10:32 9.46 9.46 9.45 9.45 5.8K
10:33 9.44 9.46 9.42 9.46 5.7K
10:34 9.47 9.49 9.47 9.48 14.3K
10:35 9.49 9.50 9.49 9.50 23.1K
10:36 9.51 9.52 9.49 9.49 4.5K
10:37 9.51 9.53 9.51 9.52 43.8K
10:38 9.53 9.53 9.48 9.48 15.7K
10:39 9.51 9.53 9.48 9.48 34.5K
10:40 9.48 9.48 9.46 9.47 4.2K
10:41 9.48 9.48 9.45 9.47 6.6K
10:42 9.47 9.50 9.47 9.48 6.7K
10:43 9.48 9.48 9.45 9.47 10.7K
10:44 9.45 9.45 9.41 9.41 11.1K
10:45 9.41 9.41 9.40 9.40 3.3K
10:46 9.41 9.41 9.41 9.41 1.0K
10:47 9.39 9.41 9.39 9.40 15.9K
10:48 9.40 9.42 9.40 9.42 2.5K
10:49 9.42 9.44 9.41 9.42 7.3K
10:50 9.42 9.42 9.40 9.41 7.9K
10:51 9.44 9.49 9.44 9.48 16.9K
10:52 9.49 9.49 9.48 9.48 20.9K
10:53 9.48 9.48 9.48 9.48 7.0K
10:54 9.52 9.52 9.45 9.45 12.8K
10:55 9.47 9.47 9.45 9.46 3.9K
10:56 9.46 9.46 9.45 9.46 1.7K
10:57 9.44 9.49 9.43 9.49 3.5K
10:58 9.49 9.49 9.48 9.48 1.3K
10:59 9.49 9.49 9.48 9.48 4.4K
11:00 9.48 9.48 9.45 9.45 3.0K
11:01 9.44 9.48 9.44 9.48 7.5K
11:02 9.47 9.51 9.47 9.51 2.2K
11:03 9.50 9.50 9.47 9.47 14.1K
11:04 9.50 9.50 9.50 9.50 6.2K
11:05 9.49 9.49 9.49 9.49 0.7K
11:06 9.50 9.50 9.47 9.47 3.1K
11:07 9.47 9.47 9.46 9.46 2.8K
11:08 9.48 9.48 9.46 9.46 4.1K
11:09 9.45 9.46 9.45 9.46 2.9K
11:10 9.46 9.46 9.44 9.44 6.1K
11:11 9.44 9.45 9.44 9.45 1.5K
11:12 9.45 9.45 9.44 9.44 8.1K
11:13 9.45 9.47 9.45 9.45 4.3K
11:14 9.47 9.47 9.46 9.46 4.9K
11:15 9.43 9.43 9.43 9.43 0.5K
11:16 9.42 9.47 9.42 9.47 4.8K
11:17 9.46 9.46 9.46 9.46 1.5K
11:18 9.47 9.47 9.46 9.46 1.9K
11:19 9.45 9.45 9.40 9.41 9.6K
11:21 9.41 9.41 9.41 9.41 1.5K
11:22 9.39 9.39 9.35 9.35 4.5K
11:23 9.34 9.34 9.33 9.33 8.8K
11:24 9.34 9.36 9.34 9.36 3.7K
11:25 9.37 9.37 9.35 9.35 6.7K
11:26 9.35 9.35 9.35 9.35 1.3K
11:27 9.33 9.34 9.33 9.34 10.6K
11:28 9.36 9.36 9.36 9.36 5.8K
11:29 9.35 9.35 9.35 9.35 2.4K
11:30 9.34 9.35 9.34 9.35 11.7K
11:31 9.39 9.39 9.39 9.39 4.9K
11:32 9.39 9.39 9.39 9.39 0.7K
11:33 9.37 9.38 9.37 9.38 2.4K
11:35 9.36 9.36 9.36 9.36 3.7K
11:36 9.34 9.34 9.34 9.34 2.3K
11:37 9.33 9.33 9.33 9.32 3.4K
11:38 9.30 9.31 9.30 9.31 6.9K
11:39 9.31 9.31 9.31 9.31 1.2K
11:40 9.31 9.32 9.31 9.32 9.6K
11:41 9.31 9.31 9.29 9.29 2.8K
11:42 9.30 9.30 9.29 9.30 2.0K
11:43 9.31 9.31 9.31 9.31 7.1K
11:44 9.33 9.33 9.33 9.33 1.9K
11:45 9.31 9.32 9.31 9.32 2.0K
11:46 9.33 9.33 9.33 9.33 9.0K
11:47 9.33 9.33 9.31 9.31 2.0K
11:48 9.31 9.32 9.31 9.32 1.6K
11:49 9.32 9.32 9.29 9.30 4.3K
11:50 9.28 9.29 9.28 9.28 8.6K
11:52 9.27 9.27 9.26 9.26 0.4K
11:53 9.26 9.27 9.25 9.26 5.5K
11:54 9.27 9.27 9.26 9.26 3.3K
11:55 9.27 9.27 9.26 9.26 1.8K
11:56 9.26 9.26 9.26 9.26 7.9K
11:58 9.27 9.27 9.27 9.27 4.7K
11:59 9.27 9.28 9.26 9.28 5.6K
12:00 9.29 9.29 9.28 9.29 0.9K
12:01 9.29 9.29 9.29 9.29 1.0K
12:02 9.31 9.31 9.30 9.30 1.0K
12:03 9.30 9.30 9.30 9.30 2.7K
12:04 9.29 9.29 9.28 9.28 2.2K
12:05 9.27 9.27 9.26 9.26 5.8K
12:06 9.26 9.26 9.26 9.26 1.0K
12:07 9.27 9.27 9.25 9.25 4.7K
12:08 9.26 9.26 9.26 9.26 0.5K
12:09 9.27 9.27 9.27 9.27 4.2K
12:10 9.30 9.30 9.26 9.26 9.9K
12:11 9.28 9.29 9.28 9.28 9.7K
12:12 9.28 9.29 9.28 9.28 1.7K
12:13 9.29 9.29 9.29 9.29 10.0K
12:14 9.28 9.28 9.28 9.28 0.7K
12:15 9.27 9.31 9.27 9.31 7.8K
12:16 9.29 9.31 9.29 9.31 7.4K
12:17 9.31 9.31 9.31 9.31 3.7K
12:18 9.30 9.31 9.30 9.31 5.7K
12:19 9.31 9.31 9.31 9.31 5.6K
12:20 9.30 9.31 9.30 9.31 1.9K
12:21 9.33 9.33 9.32 9.32 6.0K
12:22 9.31 9.31 9.30 9.31 1.7K
12:23 9.31 9.32 9.31 9.32 1.7K
12:24 9.31 9.32 9.31 9.32 0.9K
12:25 9.33 9.34 9.33 9.33 16.0K
12:26 9.32 9.33 9.32 9.32 3.5K
12:27 9.33 9.34 9.33 9.34 2.1K
12:28 9.34 9.35 9.34 9.35 10.5K
12:30 9.33 9.34 9.32 9.34 17.7K
12:31 9.35 9.35 9.35 9.35 1.0K
12:32 9.35 9.35 9.34 9.35 3.4K
12:34 9.35 9.36 9.35 9.36 6.5K
12:35 9.36 9.36 9.36 9.36 4.3K
12:36 9.38 9.38 9.38 9.38 16.5K
12:37 9.38 9.39 9.38 9.39 6.4K
12:38 9.38 9.40 9.38 9.40 12.3K
12:39 9.41 9.41 9.41 9.41 1.9K
12:40 9.41 9.41 9.37 9.37 11.5K
12:41 9.37 9.37 9.36 9.37 2.8K
12:43 9.39 9.39 9.36 9.36 3.2K
12:44 9.36 9.36 9.36 9.36 1.2K
12:45 9.36 9.36 9.32 9.32 7.6K
12:46 9.33 9.34 9.33 9.34 4.1K
12:47 9.33 9.33 9.33 9.32 2.3K
12:48 9.32 9.32 9.31 9.32 1.5K
12:49 9.32 9.32 9.32 9.32 2.2K
12:50 9.26 9.26 9.26 9.26 14.2K
12:51 9.25 9.28 9.25 9.28 12.7K
12:52 9.28 9.28 9.28 9.28 2.5K
12:53 9.28 9.28 9.28 9.28 0.5K
12:54 9.28 9.28 9.28 9.28 1.7K
12:55 9.27 9.27 9.25 9.26 2.4K
12:57 9.27 9.27 9.25 9.25 5.5K
12:58 9.24 9.24 9.24 9.24 0.3K
12:59 9.24 9.24 9.23 9.24 2.2K
13:00 9.25 9.25 9.25 9.24 4.9K
13:01 9.24 9.24 9.23 9.23 2.4K
13:02 9.23 9.23 9.23 9.23 4.5K
13:03 9.23 9.24 9.23 9.23 4.3K
13:04 9.22 9.22 9.22 9.22 1.1K
13:05 9.20 9.20 9.19 9.19 10.2K
13:06 9.20 9.20 9.20 9.20 1.1K
13:07 9.21 9.21 9.19 9.20 3.8K
13:08 9.21 9.23 9.20 9.23 7.0K
13:09 9.23 9.23 9.22 9.22 2.7K
13:10 9.22 9.23 9.22 9.23 1.4K
13:12 9.23 9.26 9.23 9.26 10.4K
13:13 9.25 9.25 9.25 9.25 3.2K
13:14 9.25 9.27 9.25 9.27 10.0K
13:15 9.27 9.27 9.27 9.27 1.6K
13:16 9.26 9.26 9.26 9.26 2.5K
13:17 9.25 9.26 9.25 9.26 1.4K
13:18 9.27 9.27 9.24 9.24 7.9K
13:19 9.22 9.22 9.22 9.22 2.7K
13:20 9.22 9.22 9.22 9.22 5.2K
13:21 9.23 9.24 9.23 9.24 6.8K
13:22 9.24 9.24 9.24 9.24 12.6K
13:23 9.24 9.24 9.23 9.24 4.0K
13:24 9.25 9.25 9.25 9.25 10.1K
13:25 9.26 9.26 9.25 9.25 1.1K
13:26 9.25 9.26 9.25 9.26 9.1K
13:27 9.26 9.26 9.26 9.26 1.5K
13:28 9.26 9.26 9.26 9.26 0.7K
13:29 9.26 9.28 9.26 9.28 14.7K
13:30 9.27 9.27 9.27 9.27 0.9K
13:31 9.28 9.29 9.28 9.29 6.6K
13:32 9.30 9.30 9.30 9.30 0.6K
13:33 9.30 9.30 9.30 9.30 2.6K
13:34 9.29 9.30 9.28 9.28 4.1K
13:35 9.28 9.28 9.28 9.28 3.9K
13:36 9.30 9.31 9.30 9.31 3.1K
13:37 9.30 9.30 9.30 9.30 0.6K
13:38 9.30 9.30 9.30 9.30 3.9K
13:39 9.30 9.30 9.29 9.29 10.0K
13:41 9.28 9.28 9.28 9.28 0.9K
13:42 9.28 9.28 9.26 9.26 5.6K
13:43 9.27 9.28 9.27 9.28 4.6K
13:44 9.28 9.28 9.27 9.27 1.1K
13:45 9.28 9.28 9.28 9.28 0.7K
13:46 9.28 9.28 9.27 9.27 1.6K
13:47 9.27 9.27 9.27 9.27 6.7K
13:48 9.27 9.27 9.27 9.27 1.5K
13:49 9.27 9.27 9.27 9.27 0.5K
13:50 9.27 9.27 9.27 9.27 8.1K
13:51 9.29 9.29 9.29 9.29 1.0K
13:52 9.29 9.29 9.29 9.29 0.8K
13:53 9.29 9.29 9.29 9.29 0.5K
13:54 9.29 9.29 9.28 9.29 12.6K
13:55 9.29 9.30 9.29 9.30 9.4K
13:56 9.30 9.30 9.29 9.29 9.1K
13:58 9.33 9.33 9.33 9.32 13.4K
13:59 9.32 9.32 9.32 9.32 0.7K
14:00 9.32 9.32 9.32 9.32 12.2K
14:01 9.31 9.31 9.31 9.31 4.1K
14:02 9.30 9.30 9.30 9.30 1.6K
14:03 9.29 9.29 9.28 9.28 3.8K
14:04 9.26 9.28 9.26 9.28 6.3K
14:05 9.28 9.29 9.28 9.28 1.8K
14:07 9.30 9.30 9.30 9.30 1.4K
14:08 9.30 9.31 9.30 9.31 0.9K
14:09 9.32 9.34 9.32 9.34 6.7K
14:10 9.34 9.34 9.34 9.34 3.1K
14:11 9.33 9.34 9.33 9.34 1.2K
14:12 9.34 9.34 9.33 9.32 4.1K
14:13 9.33 9.33 9.31 9.31 8.2K
14:14 9.30 9.32 9.30 9.32 1.7K
14:15 9.30 9.31 9.30 9.31 2.3K
14:16 9.32 9.32 9.32 9.32 2.2K
14:17 9.33 9.33 9.33 9.32 0.7K
14:18 9.33 9.33 9.33 9.32 1.0K
14:19 9.33 9.33 9.33 9.32 2.3K
14:20 9.33 9.33 9.33 9.33 1.0K
14:21 9.32 9.33 9.32 9.32 1.3K
14:22 9.33 9.33 9.33 9.33 1.7K
14:23 9.33 9.33 9.33 9.33 2.1K
14:24 9.33 9.33 9.29 9.29 11.7K
14:25 9.28 9.29 9.28 9.29 4.7K
14:26 9.30 9.30 9.30 9.30 0.6K
14:27 9.29 9.29 9.28 9.28 2.4K
14:28 9.29 9.29 9.29 9.29 2.3K
14:29 9.29 9.29 9.29 9.29 1.1K
14:30 9.29 9.29 9.28 9.28 2.9K
14:31 9.28 9.29 9.28 9.29 10.9K
14:32 9.29 9.29 9.28 9.28 3.7K
14:33 9.28 9.28 9.25 9.25 2.4K
14:34 9.26 9.26 9.24 9.24 2.8K
14:35 9.25 9.26 9.25 9.26 2.6K
14:36 9.26 9.26 9.26 9.26 1.2K
14:37 9.27 9.27 9.26 9.26 2.7K
14:38 9.27 9.27 9.27 9.27 2.9K
14:39 9.26 9.27 9.26 9.27 1.1K
14:40 9.26 9.26 9.25 9.26 7.6K
14:41 9.26 9.26 9.25 9.25 2.3K
14:43 9.25 9.25 9.25 9.24 3.6K
14:44 9.24 9.24 9.24 9.24 0.8K
14:45 9.22 9.22 9.22 9.22 3.7K
14:46 9.21 9.21 9.21 9.21 1.5K
14:47 9.21 9.21 9.21 9.21 3.2K
14:48 9.22 9.22 9.21 9.21 0.9K
14:49 9.21 9.21 9.19 9.19 6.4K
14:50 9.19 9.19 9.19 9.19 0.5K
14:51 9.19 9.19 9.19 9.19 1.8K
14:52 9.19 9.19 9.19 9.19 4.7K
14:54 9.22 9.22 9.21 9.21 4.6K
14:55 9.22 9.22 9.20 9.20 9.8K
14:56 9.20 9.22 9.20 9.22 2.4K
14:58 9.22 9.22 9.22 9.22 0.7K
14:59 9.22 9.22 9.22 9.22 2.7K
15:00 9.22 9.22 9.22 9.22 1.9K
15:01 9.23 9.24 9.23 9.23 19.2K
15:02 9.23 9.23 9.23 9.23 2.5K
15:03 9.22 9.22 9.21 9.21 6.1K
15:04 9.21 9.21 9.19 9.21 14.8K
15:05 9.21 9.21 9.21 9.21 0.1K
15:06 9.21 9.21 9.20 9.21 3.4K
15:07 9.21 9.21 9.21 9.21 1.6K
15:08 9.20 9.21 9.20 9.21 5.0K
15:09 9.22 9.22 9.22 9.22 5.0K
15:10 9.21 9.22 9.21 9.22 9.2K
15:11 9.23 9.24 9.23 9.24 3.9K
15:12 9.24 9.24 9.24 9.24 1.9K
15:13 9.24 9.24 9.24 9.24 1.0K
15:14 9.24 9.24 9.24 9.24 2.1K
15:15 9.24 9.24 9.24 9.24 10.5K
15:17 9.24 9.24 9.23 9.23 5.2K
15:18 9.25 9.26 9.25 9.26 4.0K
15:19 9.26 9.26 9.25 9.24 5.1K
15:20 9.26 9.26 9.23 9.25 19.8K
15:21 9.24 9.25 9.24 9.25 3.7K
15:23 9.25 9.25 9.25 9.24 2.4K
15:24 9.24 9.27 9.24 9.27 28.6K
15:25 9.25 9.25 9.25 9.24 1.6K
15:26 9.25 9.25 9.25 9.24 1.2K
15:27 9.25 9.25 9.25 9.24 0.7K
15:28 9.26 9.27 9.26 9.27 8.0K
15:29 9.27 9.27 9.27 9.27 1.5K
15:30 9.27 9.30 9.27 9.29 9.4K
15:31 9.29 9.30 9.29 9.30 3.2K
15:32 9.30 9.30 9.30 9.30 3.0K
15:33 9.30 9.30 9.30 9.30 0.9K
15:34 9.30 9.30 9.30 9.30 9.2K
15:35 9.30 9.32 9.30 9.32 12.6K
15:36 9.32 9.34 9.32 9.34 22.1K
15:37 9.34 9.34 9.33 9.34 5.2K
15:38 9.34 9.34 9.33 9.33 3.4K
15:39 9.34 9.34 9.34 9.34 27.6K
15:40 9.34 9.34 9.34 9.34 2.3K
15:41 9.34 9.34 9.28 9.28 12.8K
15:42 9.29 9.30 9.29 9.30 3.7K
15:43 9.31 9.31 9.31 9.31 5.7K
15:44 9.31 9.31 9.28 9.29 17.9K
15:45 9.29 9.29 9.29 9.29 4.8K
15:46 9.29 9.29 9.28 9.28 2.8K
15:47 9.27 9.28 9.26 9.26 10.1K
15:48 9.26 9.26 9.25 9.25 4.6K
15:49 9.26 9.27 9.26 9.27 7.7K
15:50 9.27 9.28 9.26 9.28 29.8K
15:51 9.28 9.28 9.28 9.28 5.0K
15:52 9.28 9.31 9.28 9.31 38.1K
15:53 9.30 9.34 9.30 9.33 37.9K
15:54 9.34 9.37 9.34 9.35 44.6K
15:55 9.35 9.36 9.33 9.34 36.3K
15:56 9.35 9.36 9.35 9.35 43.4K
15:57 9.34 9.35 9.34 9.35 25.4K
15:58 9.34 9.34 9.32 9.33 50.9K
15:59 9.32 9.32 9.31 9.31 286.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし