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 10.68 10.71 10.68 10.70 36.9K
09:31 10.73 10.75 10.71 10.71 7.7K
09:32 10.73 10.73 10.71 10.71 3.8K
09:33 10.70 10.70 10.66 10.66 5.6K
09:34 10.71 10.71 10.65 10.65 4.2K
09:35 10.64 10.72 10.64 10.70 10.8K
09:36 10.65 10.68 10.63 10.64 8.9K
09:37 10.66 10.66 10.65 10.66 3.0K
09:38 10.65 10.65 10.65 10.65 4.2K
09:39 10.58 10.58 10.55 10.55 8.2K
09:40 10.55 10.55 10.54 10.55 3.3K
09:41 10.55 10.55 10.49 10.49 7.8K
09:42 10.49 10.49 10.46 10.48 4.6K
09:43 10.47 10.48 10.47 10.47 4.4K
09:44 10.49 10.51 10.49 10.50 11.0K
09:45 10.50 10.52 10.50 10.52 15.0K
09:46 10.52 10.60 10.52 10.60 27.7K
09:47 10.60 10.60 10.60 10.60 2.2K
09:48 10.60 10.60 10.60 10.60 0.9K
09:49 10.60 10.62 10.59 10.61 7.3K
09:50 10.59 10.59 10.53 10.53 22.7K
09:51 10.53 10.55 10.53 10.53 0.7K
09:52 10.53 10.54 10.53 10.54 1.9K
09:53 10.55 10.57 10.55 10.56 4.0K
09:54 10.56 10.56 10.54 10.54 1.3K
09:55 10.52 10.52 10.48 10.48 2.6K
09:56 10.49 10.49 10.48 10.49 11.6K
09:57 10.48 10.55 10.48 10.55 5.9K
09:58 10.55 10.56 10.55 10.56 8.0K
09:59 10.57 10.58 10.56 10.56 5.3K
10:00 10.56 10.57 10.53 10.53 17.7K
10:01 10.53 10.53 10.53 10.53 0.7K
10:02 10.51 10.53 10.51 10.53 14.0K
10:03 10.53 10.54 10.51 10.51 5.1K
10:04 10.53 10.53 10.48 10.48 7.6K
10:05 10.48 10.48 10.44 10.45 53.5K
10:06 10.45 10.45 10.43 10.43 2.8K
10:07 10.48 10.48 10.45 10.45 5.6K
10:08 10.45 10.46 10.44 10.45 10.0K
10:09 10.44 10.46 10.43 10.43 7.0K
10:10 10.45 10.46 10.45 10.46 2.2K
10:11 10.45 10.45 10.45 10.45 1.0K
10:12 10.44 10.46 10.44 10.46 3.9K
10:13 10.45 10.46 10.44 10.44 6.2K
10:14 10.43 10.45 10.43 10.44 3.8K
10:15 10.44 10.44 10.43 10.44 1.4K
10:16 10.44 10.45 10.44 10.44 7.1K
10:17 10.45 10.47 10.44 10.44 10.3K
10:18 10.44 10.47 10.44 10.47 0.6K
10:19 10.48 10.54 10.47 10.49 28.4K
10:20 10.48 10.48 10.44 10.44 2.3K
10:21 10.45 10.45 10.44 10.44 3.7K
10:22 10.41 10.42 10.41 10.42 2.2K
10:23 10.41 10.42 10.41 10.41 7.1K
10:24 10.42 10.42 10.41 10.41 6.1K
10:25 10.41 10.43 10.41 10.41 1.8K
10:26 10.41 10.43 10.40 10.40 4.4K
10:27 10.40 10.42 10.40 10.40 14.8K
10:28 10.40 10.40 10.40 10.40 2.0K
10:29 10.40 10.40 10.40 10.40 0.4K
10:30 10.40 10.40 10.37 10.40 5.3K
10:31 10.40 10.40 10.39 10.39 1.6K
10:32 10.40 10.41 10.40 10.41 0.5K
10:33 10.39 10.41 10.38 10.38 2.8K
10:34 10.39 10.40 10.39 10.40 1.5K
10:35 10.39 10.40 10.39 10.40 1.3K
10:36 10.39 10.40 10.39 10.40 7.1K
10:37 10.40 10.40 10.39 10.39 3.7K
10:38 10.39 10.44 10.39 10.44 9.2K
10:39 10.43 10.43 10.42 10.42 2.7K
10:40 10.41 10.41 10.41 10.41 2.4K
10:41 10.43 10.44 10.43 10.44 1.6K
10:42 10.44 10.44 10.41 10.41 4.6K
10:43 10.41 10.41 10.41 10.41 1.7K
10:44 10.42 10.42 10.42 10.42 0.4K
10:45 10.42 10.42 10.42 10.42 0.6K
10:46 10.42 10.42 10.36 10.36 7.1K
10:47 10.36 10.36 10.36 10.36 1.6K
10:48 10.36 10.36 10.36 10.36 0.5K
10:49 10.36 10.36 10.36 10.36 0.2K
10:50 10.36 10.37 10.36 10.36 3.5K
10:51 10.37 10.37 10.37 10.37 0.5K
10:52 10.36 10.39 10.35 10.39 17.4K
10:53 10.37 10.38 10.36 10.38 2.4K
10:54 10.38 10.42 10.38 10.42 13.0K
10:55 10.43 10.43 10.42 10.42 0.9K
10:56 10.41 10.41 10.40 10.40 5.9K
10:58 10.40 10.41 10.40 10.41 0.3K
10:59 10.41 10.41 10.39 10.40 2.0K
11:00 10.41 10.41 10.40 10.40 2.0K
11:01 10.40 10.40 10.39 10.39 0.6K
11:02 10.39 10.39 10.35 10.35 7.8K
11:03 10.35 10.35 10.33 10.34 1.1K
11:04 10.34 10.35 10.34 10.34 0.7K
11:05 10.34 10.35 10.32 10.33 2.3K
11:06 10.32 10.32 10.32 10.32 2.1K
11:07 10.32 10.33 10.32 10.32 1.9K
11:08 10.32 10.32 10.32 10.32 2.1K
11:09 10.32 10.32 10.32 10.32 0.9K
11:10 10.32 10.32 10.32 10.32 0.9K
11:11 10.32 10.33 10.32 10.32 1.8K
11:12 10.33 10.35 10.33 10.35 10.0K
11:13 10.36 10.38 10.36 10.37 20.2K
11:14 10.37 10.38 10.37 10.38 0.6K
11:15 10.38 10.39 10.38 10.38 1.8K
11:16 10.38 10.38 10.38 10.38 1.2K
11:17 10.38 10.38 10.38 10.38 0.8K
11:18 10.38 10.38 10.38 10.38 2.6K
11:19 10.38 10.41 10.38 10.40 3.5K
11:20 10.41 10.42 10.40 10.42 4.7K
11:21 10.42 10.47 10.42 10.47 9.7K
11:22 10.46 10.47 10.46 10.47 6.3K
11:23 10.47 10.47 10.47 10.47 1.9K
11:24 10.47 10.47 10.43 10.43 13.1K
11:25 10.44 10.44 10.44 10.44 1.2K
11:27 10.45 10.45 10.45 10.45 0.5K
11:28 10.44 10.44 10.44 10.44 1.5K
11:29 10.45 10.45 10.44 10.44 0.9K
11:30 10.43 10.43 10.42 10.42 4.4K
11:31 10.42 10.42 10.37 10.37 11.3K
11:33 10.37 10.37 10.36 10.36 1.5K
11:34 10.33 10.34 10.33 10.34 3.0K
11:35 10.35 10.37 10.35 10.37 4.3K
11:36 10.36 10.36 10.36 10.36 2.7K
11:37 10.37 10.38 10.37 10.38 4.1K
11:38 10.38 10.41 10.38 10.41 10.3K
11:39 10.41 10.41 10.41 10.41 1.2K
11:40 10.41 10.42 10.41 10.42 9.2K
11:41 10.42 10.43 10.42 10.43 15.2K
11:42 10.44 10.45 10.39 10.39 10.8K
11:43 10.39 10.39 10.39 10.39 2.2K
11:45 10.41 10.41 10.40 10.40 7.6K
11:46 10.41 10.41 10.41 10.41 0.4K
11:47 10.44 10.44 10.43 10.43 1.4K
11:48 10.43 10.44 10.42 10.42 1.6K
11:49 10.42 10.42 10.42 10.42 1.4K
11:50 10.42 10.42 10.42 10.42 0.8K
11:51 10.42 10.43 10.42 10.43 7.7K
11:52 10.42 10.42 10.42 10.42 1.1K
11:53 10.43 10.43 10.43 10.43 0.8K
11:54 10.43 10.45 10.43 10.45 9.7K
11:55 10.45 10.45 10.44 10.45 2.5K
11:56 10.45 10.46 10.45 10.45 2.9K
11:57 10.45 10.45 10.44 10.44 1.9K
11:58 10.44 10.44 10.43 10.43 2.0K
11:59 10.43 10.43 10.43 10.43 1.8K
12:00 10.43 10.44 10.43 10.44 3.6K
12:01 10.45 10.45 10.45 10.45 1.6K
12:02 10.45 10.45 10.45 10.45 0.1K
12:03 10.45 10.46 10.45 10.45 2.1K
12:04 10.45 10.45 10.45 10.45 1.8K
12:05 10.45 10.46 10.45 10.46 3.1K
12:06 10.46 10.46 10.45 10.45 1.3K
12:07 10.47 10.49 10.47 10.49 9.6K
12:08 10.50 10.52 10.50 10.51 0.8K
12:09 10.51 10.51 10.51 10.51 1.4K
12:10 10.48 10.48 10.45 10.45 14.7K
12:11 10.46 10.47 10.45 10.45 3.8K
12:13 10.45 10.45 10.45 10.45 1.1K
12:14 10.47 10.47 10.47 10.47 2.2K
12:15 10.43 10.43 10.43 10.43 2.2K
12:16 10.44 10.44 10.44 10.44 0.7K
12:18 10.44 10.44 10.43 10.43 1.9K
12:19 10.43 10.43 10.43 10.43 3.5K
12:20 10.39 10.40 10.39 10.40 0.5K
12:21 10.40 10.40 10.40 10.40 0.6K
12:22 10.39 10.39 10.39 10.39 2.6K
12:23 10.41 10.41 10.41 10.41 1.0K
12:24 10.41 10.41 10.41 10.41 6.2K
12:25 10.41 10.41 10.41 10.41 0.8K
12:26 10.41 10.41 10.33 10.33 10.5K
12:27 10.33 10.33 10.33 10.33 1.3K
12:28 10.33 10.33 10.33 10.33 0.9K
12:29 10.29 10.29 10.27 10.28 4.9K
12:30 10.29 10.30 10.29 10.30 1.9K
12:31 10.30 10.30 10.30 10.30 6.1K
12:32 10.31 10.31 10.30 10.30 1.7K
12:33 10.30 10.30 10.30 10.30 4.7K
12:34 10.31 10.31 10.31 10.31 0.5K
12:36 10.31 10.31 10.31 10.31 1.2K
12:37 10.31 10.31 10.30 10.30 1.9K
12:38 10.31 10.31 10.31 10.31 0.1K
12:39 10.28 10.28 10.27 10.27 3.1K
12:40 10.27 10.27 10.24 10.25 3.8K
12:41 10.24 10.25 10.24 10.24 4.0K
12:42 10.23 10.24 10.23 10.24 2.0K
12:43 10.24 10.28 10.24 10.27 14.0K
12:44 10.27 10.31 10.27 10.31 3.2K
12:45 10.32 10.32 10.29 10.29 18.3K
12:46 10.29 10.29 10.29 10.29 5.6K
12:47 10.27 10.27 10.26 10.26 16.9K
12:48 10.27 10.28 10.27 10.28 0.4K
12:49 10.28 10.30 10.28 10.29 3.3K
12:50 10.29 10.30 10.29 10.30 0.5K
12:51 10.30 10.32 10.29 10.32 5.5K
12:52 10.33 10.33 10.32 10.32 1.3K
12:53 10.32 10.32 10.32 10.32 0.2K
12:54 10.32 10.32 10.30 10.30 2.8K
12:57 10.32 10.33 10.29 10.29 3.5K
12:58 10.27 10.28 10.27 10.28 1.4K
12:59 10.28 10.28 10.27 10.27 2.9K
13:00 10.28 10.28 10.28 10.28 0.7K
13:01 10.28 10.29 10.28 10.29 4.0K
13:02 10.29 10.29 10.29 10.29 1.5K
13:03 10.29 10.29 10.28 10.29 3.0K
13:04 10.30 10.30 10.30 10.30 0.5K
13:05 10.31 10.31 10.31 10.31 2.9K
13:06 10.31 10.31 10.30 10.30 4.1K
13:07 10.30 10.30 10.29 10.30 3.4K
13:08 10.30 10.31 10.30 10.31 2.1K
13:09 10.30 10.30 10.30 10.30 0.8K
13:10 10.29 10.29 10.29 10.29 1.6K
13:11 10.29 10.29 10.29 10.29 0.8K
13:12 10.29 10.30 10.29 10.30 3.6K
13:13 10.31 10.31 10.30 10.30 1.8K
13:15 10.30 10.30 10.29 10.29 3.5K
13:16 10.28 10.28 10.26 10.26 1.5K
13:17 10.24 10.25 10.24 10.24 2.0K
13:18 10.25 10.26 10.25 10.25 1.9K
13:19 10.25 10.25 10.24 10.24 3.5K
13:20 10.24 10.24 10.24 10.24 1.4K
13:21 10.24 10.25 10.24 10.24 1.6K
13:22 10.24 10.26 10.24 10.26 2.5K
13:23 10.26 10.27 10.26 10.27 9.7K
13:24 10.27 10.28 10.27 10.28 1.1K
13:25 10.27 10.27 10.27 10.27 0.9K
13:26 10.28 10.30 10.27 10.30 7.8K
13:27 10.31 10.31 10.29 10.29 1.5K
13:28 10.30 10.30 10.26 10.26 5.2K
13:29 10.27 10.27 10.27 10.27 0.9K
13:30 10.27 10.27 10.27 10.27 0.2K
13:31 10.27 10.28 10.26 10.28 0.9K
13:32 10.29 10.30 10.29 10.30 1.8K
13:33 10.30 10.30 10.29 10.30 5.8K
13:34 10.30 10.30 10.30 10.30 1.2K
13:35 10.30 10.32 10.30 10.31 4.5K
13:37 10.31 10.31 10.31 10.31 0.7K
13:38 10.31 10.31 10.31 10.31 2.5K
13:39 10.32 10.32 10.31 10.31 0.8K
13:40 10.31 10.32 10.31 10.32 2.3K
13:41 10.31 10.39 10.31 10.39 13.7K
13:42 10.38 10.39 10.36 10.36 10.0K
13:43 10.37 10.39 10.37 10.38 2.0K
13:44 10.39 10.40 10.39 10.39 3.6K
13:45 10.39 10.42 10.39 10.42 8.4K
13:46 10.42 10.42 10.38 10.38 10.9K
13:47 10.38 10.39 10.36 10.38 3.3K
13:48 10.37 10.37 10.37 10.37 1.3K
13:49 10.39 10.39 10.39 10.39 1.3K
13:51 10.39 10.39 10.39 10.39 0.9K
13:52 10.39 10.39 10.39 10.39 0.7K
13:53 10.39 10.39 10.39 10.39 0.5K
13:54 10.39 10.39 10.39 10.39 0.4K
13:55 10.40 10.40 10.39 10.39 1.3K
13:56 10.39 10.39 10.39 10.39 2.4K
13:57 10.38 10.40 10.38 10.40 0.6K
13:58 10.38 10.41 10.38 10.41 21.5K
13:59 10.41 10.41 10.41 10.41 1.8K
14:01 10.40 10.40 10.39 10.39 3.3K
14:02 10.39 10.40 10.39 10.40 1.7K
14:03 10.40 10.41 10.40 10.41 2.3K
14:04 10.40 10.41 10.40 10.40 2.0K
14:06 10.39 10.39 10.37 10.37 7.1K
14:07 10.34 10.34 10.33 10.33 2.3K
14:08 10.33 10.34 10.33 10.34 1.6K
14:10 10.33 10.33 10.33 10.33 0.7K
14:11 10.34 10.34 10.33 10.34 6.1K
14:12 10.33 10.33 10.33 10.33 1.2K
14:13 10.32 10.32 10.32 10.32 1.0K
14:14 10.32 10.34 10.32 10.34 0.5K
14:15 10.35 10.36 10.35 10.36 14.9K
14:16 10.36 10.37 10.36 10.36 9.5K
14:17 10.37 10.38 10.35 10.35 17.2K
14:18 10.35 10.36 10.34 10.36 8.4K
14:19 10.37 10.37 10.37 10.37 1.3K
14:20 10.34 10.34 10.31 10.33 28.9K
14:21 10.32 10.32 10.31 10.31 7.6K
14:22 10.32 10.32 10.32 10.32 2.5K
14:23 10.33 10.33 10.33 10.33 2.6K
14:24 10.33 10.35 10.33 10.35 9.7K
14:25 10.35 10.35 10.35 10.35 1.3K
14:26 10.34 10.35 10.34 10.35 0.3K
14:27 10.36 10.36 10.33 10.33 5.9K
14:28 10.33 10.33 10.33 10.33 0.6K
14:29 10.34 10.34 10.33 10.33 2.5K
14:30 10.33 10.34 10.33 10.34 2.7K
14:31 10.34 10.35 10.34 10.34 2.3K
14:32 10.34 10.34 10.34 10.34 2.5K
14:33 10.34 10.34 10.34 10.34 0.3K
14:34 10.34 10.34 10.34 10.34 1.6K
14:35 10.34 10.34 10.34 10.34 0.5K
14:36 10.34 10.34 10.33 10.33 4.1K
14:37 10.33 10.33 10.33 10.33 0.4K
14:38 10.33 10.34 10.33 10.34 1.9K
14:39 10.34 10.34 10.33 10.33 0.4K
14:40 10.33 10.34 10.32 10.34 10.0K
14:41 10.34 10.34 10.34 10.34 0.1K
14:42 10.34 10.34 10.34 10.34 0.3K
14:43 10.34 10.34 10.32 10.32 7.1K
14:44 10.33 10.33 10.33 10.33 1.3K
14:46 10.30 10.30 10.29 10.29 4.6K
14:47 10.28 10.28 10.24 10.28 4.5K
14:49 10.27 10.27 10.26 10.26 5.4K
14:50 10.27 10.27 10.26 10.26 0.5K
14:51 10.29 10.29 10.29 10.29 5.8K
14:52 10.30 10.30 10.26 10.26 5.0K
14:54 10.29 10.29 10.29 10.29 0.9K
14:55 10.29 10.30 10.29 10.30 1.2K
14:56 10.30 10.30 10.30 10.30 0.8K
14:57 10.30 10.30 10.28 10.28 2.9K
14:58 10.29 10.29 10.29 10.29 0.6K
14:59 10.29 10.29 10.28 10.28 2.6K
15:00 10.29 10.29 10.29 10.29 1.2K
15:01 10.29 10.29 10.28 10.28 4.5K
15:02 10.29 10.29 10.29 10.29 0.1K
15:03 10.29 10.29 10.28 10.28 1.4K
15:04 10.28 10.28 10.27 10.26 3.7K
15:05 10.27 10.27 10.27 10.27 1.7K
15:06 10.26 10.26 10.26 10.26 2.3K
15:08 10.28 10.28 10.28 10.28 0.7K
15:09 10.28 10.30 10.28 10.30 11.0K
15:10 10.30 10.39 10.30 10.39 8.1K
15:11 10.38 10.39 10.38 10.39 0.5K
15:12 10.39 10.39 10.38 10.38 6.4K
15:13 10.38 10.38 10.38 10.38 0.4K
15:14 10.37 10.38 10.37 10.38 4.9K
15:15 10.34 10.35 10.34 10.35 8.4K
15:17 10.31 10.33 10.31 10.33 4.3K
15:18 10.34 10.35 10.34 10.34 2.5K
15:19 10.34 10.34 10.33 10.34 3.3K
15:20 10.33 10.33 10.33 10.33 2.6K
15:21 10.33 10.33 10.33 10.33 0.5K
15:22 10.33 10.33 10.32 10.32 2.4K
15:23 10.32 10.32 10.32 10.32 2.6K
15:24 10.30 10.30 10.30 10.30 0.8K
15:25 10.29 10.30 10.29 10.30 4.1K
15:26 10.29 10.30 10.28 10.30 19.8K
15:27 10.30 10.31 10.30 10.31 3.6K
15:28 10.31 10.31 10.30 10.30 3.6K
15:29 10.30 10.30 10.30 10.30 1.2K
15:30 10.30 10.30 10.30 10.29 0.3K
15:31 10.30 10.30 10.30 10.30 3.4K
15:32 10.30 10.33 10.30 10.33 14.0K
15:33 10.33 10.33 10.33 10.33 1.0K
15:34 10.33 10.33 10.33 10.33 18.0K
15:35 10.34 10.35 10.34 10.35 4.1K
15:36 10.35 10.35 10.35 10.35 7.3K
15:37 10.35 10.35 10.34 10.35 1.0K
15:38 10.35 10.35 10.35 10.35 4.3K
15:39 10.35 10.35 10.34 10.34 7.4K
15:40 10.34 10.35 10.33 10.35 13.1K
15:41 10.35 10.35 10.33 10.33 4.6K
15:42 10.34 10.34 10.34 10.34 2.5K
15:43 10.34 10.34 10.34 10.34 2.4K
15:44 10.34 10.34 10.32 10.32 10.4K
15:45 10.31 10.32 10.31 10.32 6.4K
15:46 10.32 10.32 10.32 10.32 2.3K
15:47 10.32 10.33 10.32 10.32 9.3K
15:48 10.34 10.35 10.34 10.34 14.8K
15:49 10.33 10.34 10.33 10.34 3.6K
15:50 10.38 10.40 10.37 10.38 48.0K
15:51 10.37 10.37 10.35 10.35 19.7K
15:52 10.34 10.34 10.32 10.33 16.8K
15:53 10.33 10.33 10.31 10.32 9.2K
15:54 10.31 10.32 10.31 10.32 24.7K
15:55 10.31 10.31 10.27 10.28 37.1K
15:56 10.28 10.28 10.25 10.26 19.2K
15:57 10.26 10.28 10.25 10.28 26.4K
15:58 10.27 10.29 10.27 10.28 95.5K
15:59 10.29 10.29 10.26 10.26 357.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし