Beyond Inc (BBBY)

BYON
🏛️ アメリカ →
9.40
最終更新: 2025-09-26
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 10.18 10.20 10.18 10.20 25.2K
09:31 10.35 10.51 10.35 10.51 9.5K
09:32 10.50 10.60 10.50 10.58 12.5K
09:33 10.54 10.54 10.54 10.54 1.4K
09:34 10.46 10.46 10.46 10.46 4.5K
09:35 10.47 10.47 10.47 10.47 0.5K
09:36 10.47 10.47 10.44 10.44 2.9K
09:37 10.45 10.50 10.45 10.49 38.9K
09:39 10.56 10.58 10.56 10.58 1.2K
09:40 10.58 10.58 10.57 10.57 19.0K
09:41 10.55 10.55 10.54 10.55 1.9K
09:42 10.50 10.50 10.45 10.45 9.9K
09:43 10.44 10.44 10.44 10.44 0.6K
09:44 10.49 10.49 10.49 10.49 5.4K
09:45 10.55 10.55 10.46 10.52 3.3K
09:46 10.52 10.52 10.52 10.52 1.2K
09:47 10.56 10.56 10.55 10.55 1.3K
09:48 10.55 10.58 10.55 10.57 2.7K
09:49 10.59 10.59 10.59 10.59 2.0K
09:50 10.57 10.60 10.57 10.60 3.3K
09:51 10.60 10.62 10.60 10.61 5.9K
09:52 10.62 10.65 10.62 10.65 2.3K
09:53 10.63 10.63 10.63 10.63 1.5K
09:54 10.62 10.64 10.62 10.64 1.2K
09:55 10.65 10.65 10.65 10.65 1.8K
09:56 10.67 10.67 10.65 10.65 0.5K
09:57 10.64 10.64 10.64 10.64 1.1K
09:58 10.62 10.62 10.58 10.60 28.5K
09:59 10.62 10.62 10.57 10.59 12.3K
10:00 10.60 10.60 10.60 10.60 10.0K
10:01 10.62 10.62 10.58 10.58 4.1K
10:02 10.60 10.62 10.60 10.61 4.2K
10:03 10.59 10.59 10.57 10.57 2.0K
10:04 10.53 10.53 10.51 10.51 7.8K
10:05 10.54 10.57 10.54 10.57 3.7K
10:06 10.57 10.59 10.57 10.59 3.2K
10:07 10.58 10.58 10.52 10.53 10.5K
10:08 10.54 10.54 10.44 10.44 16.0K
10:09 10.44 10.44 10.44 10.44 1.7K
10:10 10.43 10.45 10.43 10.45 3.7K
10:11 10.44 10.44 10.44 10.44 6.3K
10:12 10.47 10.47 10.47 10.47 2.1K
10:14 10.48 10.48 10.46 10.46 3.4K
10:16 10.47 10.47 10.47 10.47 0.8K
10:17 10.48 10.48 10.47 10.48 1.9K
10:18 10.48 10.48 10.45 10.45 5.4K
10:19 10.48 10.48 10.48 10.48 1.2K
10:20 10.49 10.49 10.48 10.48 5.4K
10:21 10.48 10.49 10.40 10.43 25.1K
10:22 10.45 10.45 10.45 10.45 1.5K
10:23 10.47 10.49 10.47 10.49 2.6K
10:24 10.48 10.48 10.48 10.48 4.2K
10:26 10.52 10.52 10.52 10.52 1.8K
10:27 10.50 10.52 10.50 10.52 3.4K
10:28 10.52 10.53 10.51 10.52 2.6K
10:29 10.53 10.53 10.53 10.53 0.5K
10:30 10.52 10.52 10.52 10.52 0.6K
10:31 10.52 10.52 10.52 10.52 2.0K
10:32 10.52 10.52 10.52 10.52 1.0K
10:33 10.52 10.52 10.50 10.50 3.2K
10:34 10.48 10.48 10.48 10.48 0.9K
10:35 10.49 10.49 10.49 10.49 1.8K
10:36 10.48 10.48 10.47 10.46 2.4K
10:37 10.47 10.48 10.46 10.47 3.5K
10:38 10.47 10.47 10.45 10.45 7.6K
10:39 10.43 10.48 10.43 10.47 8.3K
10:40 10.46 10.46 10.43 10.43 3.8K
10:41 10.42 10.42 10.42 10.42 6.1K
10:42 10.41 10.42 10.41 10.42 1.7K
10:43 10.41 10.42 10.41 10.42 1.3K
10:44 10.42 10.42 10.40 10.41 3.5K
10:45 10.41 10.43 10.41 10.43 2.8K
10:46 10.43 10.45 10.42 10.43 4.1K
10:47 10.44 10.44 10.42 10.42 4.7K
10:48 10.43 10.43 10.35 10.35 8.3K
10:49 10.37 10.37 10.37 10.37 11.4K
10:50 10.38 10.40 10.38 10.39 2.9K
10:51 10.39 10.40 10.39 10.40 1.5K
10:52 10.39 10.40 10.39 10.40 8.9K
10:53 10.41 10.42 10.41 10.41 1.7K
10:54 10.44 10.45 10.44 10.45 4.0K
10:55 10.43 10.43 10.41 10.41 1.1K
10:56 10.40 10.40 10.38 10.38 3.7K
10:57 10.39 10.39 10.39 10.39 1.4K
10:58 10.39 10.39 10.39 10.39 0.9K
10:59 10.38 10.38 10.37 10.38 9.0K
11:01 10.41 10.41 10.39 10.39 0.7K
11:02 10.39 10.39 10.34 10.34 28.6K
11:03 10.33 10.34 10.33 10.33 5.9K
11:04 10.32 10.32 10.32 10.32 1.2K
11:05 10.33 10.35 10.33 10.34 3.7K
11:06 10.36 10.37 10.36 10.37 1.8K
11:07 10.37 10.38 10.37 10.38 3.2K
11:08 10.37 10.39 10.37 10.38 8.5K
11:09 10.38 10.38 10.37 10.37 1.3K
11:10 10.38 10.40 10.38 10.40 0.9K
11:11 10.39 10.39 10.39 10.39 0.4K
11:12 10.39 10.39 10.39 10.39 4.4K
11:13 10.39 10.39 10.39 10.39 0.7K
11:14 10.40 10.43 10.40 10.42 6.4K
11:16 10.42 10.42 10.41 10.41 4.3K
11:17 10.40 10.40 10.40 10.40 0.6K
11:18 10.39 10.39 10.39 10.39 1.3K
11:19 10.39 10.39 10.37 10.37 1.4K
11:20 10.38 10.39 10.38 10.39 2.9K
11:21 10.39 10.39 10.38 10.38 1.6K
11:22 10.38 10.38 10.38 10.38 3.0K
11:23 10.36 10.37 10.36 10.37 3.0K
11:25 10.38 10.38 10.38 10.38 5.3K
11:26 10.39 10.40 10.39 10.40 1.8K
11:27 10.41 10.41 10.41 10.41 0.6K
11:28 10.40 10.40 10.39 10.39 2.2K
11:29 10.39 10.39 10.39 10.39 0.6K
11:30 10.39 10.39 10.38 10.38 0.5K
11:31 10.38 10.38 10.36 10.36 2.7K
11:32 10.36 10.36 10.36 10.36 2.0K
11:33 10.37 10.38 10.37 10.38 2.7K
11:34 10.38 10.38 10.38 10.38 1.9K
11:35 10.36 10.36 10.34 10.34 8.6K
11:36 10.30 10.30 10.30 10.30 1.2K
11:37 10.27 10.27 10.26 10.26 2.3K
11:38 10.27 10.27 10.26 10.26 2.4K
11:39 10.25 10.25 10.25 10.25 0.4K
11:40 10.26 10.26 10.25 10.25 2.2K
11:41 10.25 10.28 10.25 10.27 6.9K
11:43 10.28 10.28 10.27 10.27 1.3K
11:44 10.27 10.27 10.27 10.27 1.8K
11:45 10.31 10.31 10.30 10.30 1.7K
11:46 10.30 10.31 10.30 10.31 8.2K
11:47 10.31 10.33 10.31 10.33 1.1K
11:48 10.31 10.31 10.31 10.31 2.3K
11:49 10.31 10.31 10.31 10.31 0.5K
11:50 10.33 10.33 10.33 10.33 3.1K
11:51 10.33 10.33 10.33 10.33 3.2K
11:52 10.32 10.33 10.32 10.33 2.2K
11:53 10.33 10.33 10.33 10.33 0.4K
11:54 10.32 10.36 10.32 10.36 4.8K
11:55 10.36 10.38 10.36 10.38 1.2K
11:56 10.37 10.37 10.37 10.37 2.0K
11:57 10.36 10.37 10.35 10.35 2.4K
11:58 10.35 10.35 10.35 10.35 0.3K
11:59 10.35 10.36 10.35 10.36 0.8K
12:00 10.36 10.37 10.36 10.37 1.1K
12:01 10.35 10.35 10.35 10.35 0.7K
12:02 10.36 10.37 10.36 10.37 1.6K
12:03 10.37 10.37 10.37 10.37 0.1K
12:04 10.37 10.37 10.37 10.37 0.8K
12:05 10.38 10.38 10.38 10.38 3.7K
12:08 10.38 10.38 10.38 10.38 0.7K
12:09 10.37 10.37 10.37 10.37 0.5K
12:10 10.37 10.37 10.37 10.37 0.5K
12:11 10.37 10.37 10.37 10.37 2.5K
12:12 10.38 10.38 10.37 10.37 1.4K
12:13 10.37 10.37 10.37 10.37 4.0K
12:14 10.37 10.37 10.37 10.37 1.2K
12:15 10.38 10.39 10.38 10.39 6.6K
12:17 10.43 10.43 10.43 10.43 1.2K
12:18 10.42 10.42 10.42 10.42 1.0K
12:19 10.44 10.44 10.44 10.44 0.5K
12:20 10.44 10.44 10.44 10.44 2.6K
12:22 10.44 10.44 10.44 10.44 1.6K
12:23 10.44 10.44 10.39 10.39 5.1K
12:25 10.40 10.40 10.39 10.39 0.8K
12:27 10.40 10.40 10.40 10.40 4.5K
12:28 10.39 10.39 10.37 10.37 2.3K
12:29 10.38 10.38 10.37 10.37 0.7K
12:30 10.37 10.39 10.37 10.37 12.6K
12:31 10.36 10.36 10.36 10.36 0.9K
12:32 10.36 10.36 10.36 10.36 1.5K
12:35 10.33 10.33 10.33 10.33 0.1K
12:36 10.32 10.34 10.32 10.34 3.4K
12:37 10.35 10.35 10.35 10.35 0.8K
12:38 10.33 10.33 10.33 10.33 2.1K
12:40 10.32 10.32 10.32 10.32 1.7K
12:41 10.30 10.31 10.30 10.31 1.2K
12:42 10.31 10.31 10.31 10.31 1.8K
12:43 10.32 10.32 10.32 10.32 0.6K
12:44 10.33 10.33 10.33 10.33 0.2K
12:45 10.33 10.33 10.33 10.33 1.3K
12:47 10.34 10.34 10.34 10.34 1.0K
12:48 10.35 10.35 10.35 10.35 0.1K
12:49 10.35 10.37 10.35 10.37 2.8K
12:50 10.38 10.39 10.38 10.39 1.6K
12:51 10.39 10.39 10.37 10.37 1.7K
12:52 10.35 10.36 10.35 10.36 2.7K
12:53 10.36 10.36 10.36 10.35 1.1K
12:54 10.35 10.37 10.35 10.37 3.2K
12:55 10.36 10.36 10.36 10.36 1.1K
12:56 10.37 10.37 10.37 10.37 2.1K
12:57 10.37 10.37 10.37 10.37 0.2K
12:58 10.38 10.39 10.38 10.38 2.0K
12:59 10.38 10.38 10.38 10.38 0.6K
13:00 10.38 10.38 10.37 10.38 2.1K
13:01 10.38 10.40 10.38 10.40 2.4K
13:02 10.40 10.42 10.40 10.42 1.8K
13:03 10.45 10.45 10.45 10.45 2.2K
13:05 10.45 10.50 10.45 10.50 133.5K
13:07 10.52 10.52 10.51 10.51 4.5K
13:08 10.51 10.52 10.51 10.52 8.1K
13:09 10.52 10.52 10.51 10.52 2.8K
13:10 10.53 10.54 10.53 10.54 3.0K
13:11 10.54 10.57 10.54 10.56 11.5K
13:12 10.55 10.55 10.55 10.55 1.6K
13:13 10.55 10.56 10.55 10.55 0.8K
13:14 10.55 10.56 10.55 10.56 0.6K
13:15 10.55 10.56 10.55 10.55 2.8K
13:16 10.57 10.57 10.56 10.57 6.5K
13:17 10.56 10.56 10.52 10.52 8.7K
13:18 10.51 10.54 10.51 10.54 12.8K
13:19 10.54 10.54 10.54 10.54 6.6K
13:20 10.55 10.55 10.55 10.55 0.8K
13:21 10.53 10.53 10.50 10.50 2.0K
13:22 10.50 10.51 10.50 10.51 1.2K
13:23 10.51 10.53 10.51 10.52 1.3K
13:24 10.51 10.51 10.51 10.51 0.1K
13:25 10.52 10.53 10.51 10.53 5.0K
13:26 10.52 10.52 10.52 10.52 0.5K
13:27 10.52 10.52 10.52 10.52 0.8K
13:29 10.52 10.52 10.52 10.52 1.9K
13:31 10.51 10.54 10.51 10.52 18.4K
13:32 10.50 10.50 10.50 10.50 1.7K
13:33 10.53 10.54 10.51 10.54 3.3K
13:34 10.54 10.55 10.53 10.53 7.5K
13:35 10.55 10.57 10.55 10.57 10.7K
13:36 10.57 10.57 10.57 10.57 1.8K
13:37 10.57 10.57 10.56 10.56 0.8K
13:38 10.58 10.63 10.57 10.63 48.5K
13:39 10.62 10.62 10.61 10.61 0.6K
13:40 10.61 10.61 10.61 10.61 0.7K
13:41 10.61 10.61 10.61 10.61 1.2K
13:42 10.59 10.60 10.58 10.58 11.3K
13:43 10.59 10.59 10.56 10.57 3.0K
13:44 10.55 10.56 10.53 10.53 4.0K
13:45 10.53 10.56 10.53 10.56 3.7K
13:46 10.54 10.54 10.53 10.53 2.7K
13:48 10.53 10.53 10.53 10.53 14.7K
13:49 10.54 10.54 10.53 10.53 2.0K
13:50 10.53 10.53 10.52 10.52 1.5K
13:51 10.51 10.51 10.51 10.51 1.4K
13:52 10.51 10.52 10.51 10.52 0.3K
13:53 10.50 10.50 10.49 10.49 4.3K
13:56 10.49 10.49 10.49 10.49 2.3K
13:57 10.49 10.49 10.48 10.48 3.1K
13:58 10.48 10.49 10.48 10.49 10.7K
13:59 10.49 10.49 10.49 10.49 3.2K
14:00 10.53 10.55 10.51 10.55 40.7K
14:01 10.65 10.68 10.63 10.67 28.3K
14:02 10.65 10.67 10.65 10.67 3.6K
14:03 10.67 10.67 10.67 10.67 0.3K
14:04 10.65 10.66 10.65 10.66 3.0K
14:05 10.67 10.67 10.64 10.64 6.5K
14:06 10.65 10.65 10.65 10.65 0.2K
14:07 10.65 10.65 10.65 10.65 0.8K
14:08 10.65 10.65 10.65 10.65 0.6K
14:09 10.66 10.66 10.66 10.66 0.4K
14:10 10.64 10.64 10.64 10.64 2.6K
14:11 10.63 10.63 10.63 10.63 1.7K
14:12 10.63 10.63 10.61 10.61 2.6K
14:13 10.62 10.62 10.62 10.62 2.1K
14:14 10.59 10.59 10.58 10.59 4.2K
14:15 10.59 10.61 10.59 10.61 13.1K
14:16 10.61 10.63 10.61 10.63 17.0K
14:17 10.63 10.63 10.56 10.59 5.5K
14:18 10.59 10.59 10.59 10.59 1.0K
14:19 10.59 10.59 10.58 10.58 1.9K
14:20 10.58 10.59 10.58 10.58 5.5K
14:21 10.53 10.58 10.53 10.57 6.8K
14:22 10.56 10.57 10.56 10.57 1.4K
14:23 10.57 10.57 10.57 10.57 8.6K
14:24 10.57 10.57 10.57 10.57 0.3K
14:25 10.59 10.59 10.59 10.59 6.5K
14:26 10.60 10.60 10.58 10.58 10.1K
14:28 10.56 10.56 10.56 10.56 0.4K
14:29 10.56 10.57 10.56 10.56 6.7K
14:30 10.57 10.57 10.55 10.56 2.2K
14:31 10.56 10.56 10.56 10.56 0.5K
14:32 10.56 10.56 10.56 10.56 0.7K
14:33 10.57 10.57 10.55 10.55 3.1K
14:34 10.54 10.54 10.53 10.53 2.8K
14:35 10.52 10.53 10.52 10.53 11.4K
14:36 10.52 10.52 10.52 10.52 0.6K
14:37 10.51 10.51 10.49 10.49 4.5K
14:38 10.50 10.51 10.50 10.51 3.0K
14:39 10.49 10.49 10.49 10.49 0.4K
14:40 10.52 10.54 10.52 10.54 17.3K
14:41 10.53 10.53 10.51 10.51 3.3K
14:42 10.51 10.52 10.51 10.51 3.4K
14:43 10.52 10.53 10.52 10.53 12.4K
14:44 10.52 10.52 10.52 10.52 2.0K
14:45 10.54 10.54 10.53 10.53 5.2K
14:46 10.53 10.53 10.53 10.53 1.0K
14:47 10.53 10.53 10.53 10.53 2.2K
14:49 10.53 10.53 10.52 10.52 3.4K
14:50 10.53 10.53 10.53 10.53 3.9K
14:51 10.53 10.53 10.53 10.53 2.0K
14:52 10.53 10.53 10.53 10.52 7.1K
14:53 10.52 10.52 10.52 10.52 1.4K
14:56 10.52 10.55 10.52 10.52 21.9K
14:57 10.53 10.53 10.53 10.53 1.2K
14:58 10.53 10.54 10.53 10.54 1.0K
14:59 10.54 10.54 10.53 10.53 1.6K
15:00 10.53 10.54 10.53 10.54 1.0K
15:01 10.54 10.54 10.54 10.54 0.7K
15:02 10.54 10.54 10.54 10.54 0.9K
15:03 10.54 10.54 10.53 10.54 16.7K
15:05 10.54 10.54 10.54 10.54 1.5K
15:06 10.54 10.54 10.53 10.54 8.2K
15:07 10.53 10.53 10.52 10.52 2.2K
15:08 10.52 10.52 10.52 10.52 1.4K
15:09 10.50 10.56 10.50 10.55 45.8K
15:10 10.55 10.56 10.55 10.56 0.6K
15:11 10.55 10.59 10.55 10.59 10.9K
15:12 10.61 10.61 10.59 10.59 6.8K
15:13 10.60 10.60 10.58 10.58 25.1K
15:14 10.58 10.58 10.56 10.56 2.7K
15:15 10.57 10.57 10.55 10.56 4.8K
15:16 10.56 10.56 10.56 10.56 0.4K
15:17 10.55 10.59 10.55 10.59 4.7K
15:18 10.59 10.60 10.59 10.60 6.1K
15:19 10.60 10.61 10.59 10.61 11.3K
15:20 10.63 10.64 10.63 10.63 5.6K
15:21 10.66 10.68 10.64 10.64 17.7K
15:22 10.62 10.62 10.62 10.62 0.4K
15:23 10.61 10.62 10.61 10.62 1.3K
15:24 10.62 10.62 10.62 10.62 2.5K
15:25 10.62 10.62 10.62 10.62 1.3K
15:26 10.62 10.63 10.62 10.63 16.9K
15:27 10.62 10.63 10.62 10.62 3.8K
15:28 10.64 10.64 10.63 10.64 4.3K
15:29 10.64 10.64 10.64 10.64 1.2K
15:30 10.62 10.62 10.59 10.61 7.3K
15:31 10.62 10.62 10.62 10.62 1.6K
15:32 10.62 10.62 10.61 10.61 2.4K
15:33 10.61 10.61 10.58 10.59 8.3K
15:34 10.59 10.59 10.59 10.59 17.4K
15:35 10.59 10.59 10.59 10.59 1.3K
15:36 10.58 10.59 10.58 10.59 1.6K
15:37 10.59 10.59 10.58 10.58 4.3K
15:38 10.56 10.59 10.56 10.59 5.2K
15:39 10.58 10.58 10.58 10.58 2.9K
15:40 10.59 10.60 10.58 10.60 10.3K
15:41 10.60 10.60 10.60 10.60 2.0K
15:42 10.60 10.61 10.60 10.61 12.2K
15:43 10.61 10.61 10.61 10.61 6.0K
15:44 10.61 10.61 10.59 10.59 5.9K
15:45 10.59 10.61 10.59 10.61 9.6K
15:46 10.61 10.61 10.60 10.60 3.4K
15:47 10.60 10.63 10.60 10.62 12.1K
15:48 10.61 10.62 10.61 10.61 8.5K
15:49 10.60 10.61 10.59 10.59 8.0K
15:50 10.59 10.60 10.57 10.57 17.9K
15:51 10.58 10.58 10.56 10.56 19.6K
15:52 10.56 10.58 10.55 10.58 6.2K
15:53 10.57 10.58 10.56 10.57 14.6K
15:54 10.55 10.58 10.55 10.58 18.8K
15:55 10.57 10.58 10.55 10.56 30.3K
15:56 10.55 10.56 10.55 10.56 32.2K
15:57 10.57 10.60 10.57 10.59 28.8K
15:58 10.58 10.58 10.55 10.56 55.9K
15:59 10.56 10.58 10.56 10.57 317.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし