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
09:31 9.10 9.10 9.09 9.09 39.4K
09:32 9.10 9.19 9.03 9.15 5.8K
09:33 9.17 9.17 9.17 9.17 2.7K
09:34 9.01 9.03 9.00 9.00 13.2K
09:35 9.01 9.03 9.01 9.03 3.0K
09:36 9.03 9.09 9.03 9.08 9.9K
09:37 9.09 9.14 9.08 9.11 6.4K
09:38 9.11 9.11 9.08 9.11 1.6K
09:39 9.11 9.14 9.10 9.13 2.7K
09:40 9.12 9.12 9.12 9.12 4.0K
09:41 9.14 9.14 9.14 9.14 2.6K
09:42 9.11 9.11 9.11 9.11 0.8K
09:43 9.13 9.15 9.12 9.12 4.0K
09:44 9.12 9.12 9.06 9.06 11.8K
09:45 9.08 9.08 9.08 9.08 1.6K
09:46 9.11 9.13 9.10 9.10 3.7K
09:47 9.13 9.13 9.13 9.13 0.4K
09:48 9.13 9.13 9.12 9.12 1.5K
09:49 9.12 9.13 9.11 9.13 4.2K
09:50 9.20 9.21 9.18 9.21 7.8K
09:51 9.12 9.15 9.12 9.15 1.1K
09:52 9.13 9.21 9.13 9.18 3.9K
09:53 9.18 9.20 9.18 9.20 0.5K
09:54 9.18 9.23 9.18 9.23 10.0K
09:55 9.23 9.25 9.21 9.23 4.3K
09:56 9.23 9.23 9.17 9.18 5.7K
09:57 9.21 9.21 9.20 9.21 4.9K
09:58 9.20 9.20 9.19 9.20 4.6K
09:59 9.22 9.22 9.22 9.22 2.3K
10:00 9.20 9.20 9.18 9.20 9.2K
10:01 9.20 9.21 9.19 9.19 2.7K
10:02 9.20 9.20 9.18 9.20 6.6K
10:03 9.20 9.20 9.13 9.13 11.6K
10:04 9.15 9.17 9.13 9.17 6.9K
10:05 9.18 9.18 9.15 9.15 0.7K
10:06 9.15 9.18 9.15 9.16 5.9K
10:07 9.12 9.18 9.11 9.18 9.8K
10:08 9.16 9.18 9.16 9.18 3.6K
10:09 9.19 9.21 9.19 9.21 7.0K
10:10 9.23 9.23 9.19 9.19 0.9K
10:11 9.19 9.21 9.19 9.21 3.0K
10:12 9.21 9.21 9.19 9.19 1.8K
10:14 9.18 9.18 9.17 9.17 2.0K
10:15 9.19 9.19 9.19 9.19 1.1K
10:16 9.19 9.21 9.19 9.21 2.3K
10:17 9.21 9.24 9.21 9.24 3.8K
10:18 9.25 9.26 9.25 9.26 7.1K
10:19 9.25 9.26 9.25 9.26 1.9K
10:20 9.25 9.25 9.23 9.23 16.4K
10:21 9.24 9.25 9.23 9.25 4.5K
10:22 9.30 9.30 9.26 9.26 4.6K
10:23 9.26 9.26 9.23 9.25 3.0K
10:24 9.23 9.24 9.21 9.21 3.7K
10:25 9.22 9.22 9.18 9.18 4.0K
10:26 9.18 9.18 9.18 9.18 0.2K
10:27 9.17 9.18 9.17 9.18 1.7K
10:28 9.18 9.19 9.17 9.19 3.2K
10:29 9.18 9.18 9.18 9.18 0.7K
10:30 9.19 9.19 9.18 9.18 0.9K
10:31 9.16 9.16 9.16 9.16 0.6K
10:33 9.15 9.15 9.14 9.14 4.0K
10:34 9.14 9.16 9.14 9.16 1.7K
10:35 9.16 9.16 9.16 9.16 1.6K
10:36 9.16 9.17 9.16 9.15 2.5K
10:37 9.18 9.19 9.18 9.19 1.5K
10:38 9.19 9.19 9.19 9.19 0.5K
10:39 9.20 9.20 9.20 9.20 2.5K
10:40 9.20 9.20 9.19 9.19 1.5K
10:41 9.18 9.23 9.18 9.23 5.8K
10:42 9.23 9.24 9.23 9.24 2.5K
10:43 9.23 9.23 9.23 9.23 6.3K
10:44 9.23 9.23 9.21 9.21 6.1K
10:46 9.21 9.22 9.21 9.22 0.5K
10:47 9.23 9.23 9.23 9.23 3.4K
10:48 9.24 9.24 9.24 9.24 2.4K
10:49 9.25 9.25 9.23 9.23 3.5K
10:50 9.22 9.22 9.22 9.22 3.5K
10:51 9.22 9.22 9.22 9.22 1.9K
10:52 9.24 9.24 9.22 9.22 3.6K
10:53 9.22 9.22 9.22 9.22 2.7K
10:55 9.23 9.23 9.23 9.23 0.6K
10:56 9.22 9.22 9.22 9.22 0.6K
10:57 9.21 9.21 9.21 9.21 1.6K
10:58 9.22 9.22 9.22 9.22 1.3K
10:59 9.22 9.23 9.20 9.23 7.7K
11:00 9.23 9.23 9.22 9.23 1.5K
11:01 9.22 9.22 9.22 9.22 2.2K
11:02 9.22 9.22 9.22 9.22 2.0K
11:04 9.20 9.23 9.20 9.23 1.1K
11:05 9.22 9.22 9.18 9.19 8.2K
11:06 9.19 9.19 9.18 9.18 4.4K
11:07 9.19 9.19 9.19 9.19 2.8K
11:08 9.19 9.19 9.19 9.19 0.9K
11:09 9.19 9.19 9.19 9.19 0.9K
11:10 9.19 9.19 9.15 9.16 3.6K
11:11 9.16 9.16 9.16 9.16 0.8K
11:13 9.15 9.15 9.15 9.15 7.3K
11:14 9.15 9.15 9.15 9.15 0.5K
11:15 9.16 9.16 9.16 9.16 1.6K
11:16 9.18 9.18 9.18 9.18 3.8K
11:17 9.21 9.21 9.21 9.21 0.7K
11:18 9.22 9.22 9.22 9.22 15.7K
11:20 9.19 9.21 9.16 9.16 17.3K
11:21 9.17 9.20 9.17 9.20 1.4K
11:22 9.17 9.17 9.17 9.17 1.3K
11:23 9.13 9.16 9.13 9.16 1.8K
11:24 9.13 9.14 9.13 9.14 1.4K
11:26 9.11 9.11 9.11 9.11 1.4K
11:27 9.11 9.14 9.11 9.14 3.8K
11:28 9.17 9.19 9.17 9.19 3.7K
11:29 9.19 9.19 9.19 9.19 5.2K
11:33 9.14 9.14 9.12 9.12 2.9K
11:35 9.14 9.14 9.13 9.13 2.1K
11:36 9.12 9.12 9.12 9.12 1.9K
11:37 9.11 9.11 9.11 9.11 0.3K
11:38 9.11 9.11 9.11 9.11 1.4K
11:39 9.11 9.12 9.11 9.12 1.9K
11:40 9.14 9.14 9.14 9.14 0.3K
11:41 9.14 9.14 9.14 9.14 1.3K
11:42 9.14 9.14 9.14 9.14 0.9K
11:43 9.16 9.16 9.16 9.16 2.5K
11:44 9.15 9.15 9.15 9.15 2.6K
11:46 9.15 9.15 9.14 9.14 1.0K
11:47 9.14 9.14 9.14 9.14 0.7K
11:48 9.15 9.15 9.15 9.14 2.3K
11:49 9.13 9.13 9.13 9.13 2.4K
11:51 9.11 9.11 9.11 9.11 1.4K
11:52 9.09 9.10 9.09 9.10 4.7K
11:53 9.10 9.11 9.10 9.11 4.7K
11:55 9.08 9.08 9.08 9.07 1.4K
11:56 9.07 9.08 9.07 9.08 1.1K
11:57 9.09 9.10 9.09 9.10 1.5K
11:58 9.09 9.09 9.08 9.08 3.4K
12:00 9.10 9.10 9.10 9.10 0.7K
12:01 9.10 9.10 9.10 9.10 1.5K
12:03 9.11 9.11 9.11 9.11 2.9K
12:05 9.07 9.07 9.06 9.06 1.7K
12:06 9.07 9.07 9.06 9.06 1.6K
12:07 9.05 9.06 9.05 9.06 2.6K
12:08 9.08 9.08 9.08 9.08 6.4K
12:09 9.07 9.07 9.07 9.06 0.2K
12:10 9.06 9.06 9.06 9.06 0.7K
12:11 9.06 9.06 9.03 9.03 6.5K
12:12 9.05 9.05 9.02 9.02 12.5K
12:13 9.03 9.05 9.03 9.05 5.7K
12:14 9.07 9.07 9.07 9.07 0.5K
12:15 9.09 9.09 9.08 9.08 2.6K
12:17 9.09 9.09 9.08 9.08 0.6K
12:18 9.08 9.09 9.08 9.08 5.9K
12:19 9.08 9.08 9.08 9.08 0.4K
12:20 9.10 9.10 9.08 9.08 3.0K
12:22 9.10 9.10 9.10 9.10 0.7K
12:23 9.12 9.12 9.10 9.10 3.1K
12:24 9.11 9.12 9.11 9.12 1.4K
12:25 9.13 9.13 9.11 9.11 2.7K
12:27 9.11 9.14 9.11 9.14 2.0K
12:29 9.14 9.15 9.14 9.14 2.2K
12:30 9.14 9.15 9.14 9.15 1.2K
12:31 9.13 9.13 9.13 9.13 1.1K
12:33 9.14 9.14 9.14 9.14 0.5K
12:34 9.13 9.13 9.13 9.13 1.4K
12:35 9.13 9.13 9.13 9.13 0.5K
12:36 9.13 9.13 9.13 9.13 2.2K
12:37 9.12 9.15 9.12 9.15 3.5K
12:38 9.17 9.17 9.16 9.15 3.1K
12:40 9.15 9.15 9.15 9.15 0.5K
12:41 9.17 9.17 9.17 9.17 1.5K
12:43 9.18 9.19 9.18 9.19 6.3K
12:44 9.18 9.23 9.18 9.21 6.7K
12:45 9.19 9.19 9.18 9.18 3.4K
12:46 9.19 9.20 9.19 9.20 5.5K
12:47 9.19 9.20 9.19 9.19 0.8K
12:48 9.19 9.19 9.19 9.19 1.5K
12:50 9.19 9.19 9.18 9.18 1.0K
12:51 9.18 9.23 9.18 9.23 3.2K
12:52 9.22 9.22 9.21 9.21 1.2K
12:53 9.20 9.20 9.20 9.20 0.6K
12:54 9.22 9.22 9.20 9.20 3.7K
12:55 9.19 9.19 9.18 9.18 1.7K
12:56 9.17 9.17 9.17 9.17 0.9K
12:57 9.17 9.17 9.17 9.17 1.1K
12:58 9.16 9.16 9.16 9.16 1.4K
12:59 9.16 9.16 9.16 9.16 2.2K
13:00 9.16 9.16 9.16 9.16 0.5K
13:01 9.17 9.17 9.17 9.17 1.2K
13:02 9.15 9.15 9.15 9.15 3.1K
13:05 9.15 9.16 9.15 9.16 0.5K
13:06 9.13 9.16 9.13 9.15 1.2K
13:07 9.15 9.15 9.15 9.15 1.4K
13:09 9.16 9.16 9.16 9.16 1.5K
13:11 9.15 9.15 9.15 9.15 0.9K
13:13 9.16 9.16 9.16 9.16 0.5K
13:15 9.15 9.15 9.14 9.14 1.2K
13:16 9.14 9.15 9.14 9.15 0.9K
13:17 9.13 9.13 9.12 9.12 2.9K
13:18 9.13 9.13 9.12 9.12 2.4K
13:20 9.14 9.14 9.12 9.13 3.6K
13:21 9.13 9.13 9.13 9.13 0.7K
13:24 9.14 9.14 9.14 9.14 2.2K
13:25 9.14 9.14 9.14 9.14 0.3K
13:26 9.13 9.13 9.13 9.13 2.6K
13:29 9.13 9.13 9.13 9.13 0.9K
13:30 9.13 9.13 9.13 9.13 2.2K
13:31 9.13 9.14 9.13 9.14 2.8K
13:32 9.13 9.14 9.13 9.14 3.3K
13:34 9.13 9.13 9.13 9.13 2.4K
13:35 9.13 9.13 9.12 9.12 0.8K
13:37 9.13 9.13 9.13 9.13 0.8K
13:38 9.14 9.14 9.13 9.13 2.1K
13:39 9.14 9.14 9.14 9.14 3.5K
13:40 9.13 9.13 9.13 9.13 12.3K
13:41 9.11 9.12 9.11 9.12 2.4K
13:42 9.12 9.12 9.12 9.12 1.4K
13:43 9.12 9.12 9.12 9.12 0.2K
13:44 9.11 9.11 9.11 9.11 0.3K
13:45 9.11 9.11 9.11 9.11 0.3K
13:46 9.09 9.09 9.08 9.09 3.2K
13:47 9.07 9.07 9.07 9.07 1.0K
13:48 9.07 9.08 9.07 9.08 2.7K
13:50 9.07 9.08 9.07 9.07 1.8K
13:51 9.07 9.08 9.07 9.07 3.1K
13:52 9.07 9.09 9.07 9.09 0.8K
13:53 9.06 9.07 9.06 9.07 2.6K
13:54 9.08 9.10 9.08 9.10 3.6K
13:55 9.08 9.08 9.08 9.08 0.1K
13:56 9.10 9.10 9.10 9.10 0.8K
13:57 9.09 9.09 9.09 9.09 1.5K
13:58 9.08 9.08 9.08 9.08 2.6K
13:59 9.07 9.07 9.07 9.07 0.9K
14:00 9.07 9.07 9.07 9.07 2.9K
14:01 9.07 9.07 9.07 9.07 2.5K
14:05 9.09 9.09 9.09 9.09 0.9K
14:06 9.10 9.12 9.10 9.12 5.5K
14:08 9.13 9.13 9.13 9.13 0.2K
14:09 9.12 9.12 9.12 9.12 0.4K
14:10 9.13 9.13 9.12 9.12 2.5K
14:11 9.11 9.11 9.11 9.11 3.7K
14:12 9.10 9.10 9.09 9.09 3.2K
14:13 9.10 9.10 9.10 9.10 2.7K
14:14 9.10 9.10 9.10 9.10 0.7K
14:15 9.11 9.11 9.11 9.11 2.1K
14:16 9.11 9.11 9.10 9.10 4.6K
14:17 9.10 9.10 9.10 9.10 1.0K
14:18 9.10 9.10 9.10 9.10 0.2K
14:19 9.10 9.10 9.10 9.10 1.0K
14:20 9.10 9.11 9.10 9.11 2.6K
14:21 9.11 9.11 9.11 9.11 2.6K
14:22 9.10 9.10 9.10 9.10 0.1K
14:23 9.10 9.10 9.10 9.10 5.4K
14:25 9.08 9.08 9.08 9.08 4.1K
14:26 9.08 9.08 9.08 9.08 1.1K
14:27 9.08 9.08 9.07 9.08 6.1K
14:28 9.09 9.10 9.08 9.10 6.4K
14:29 9.09 9.09 9.09 9.09 1.5K
14:30 9.09 9.09 9.08 9.08 2.2K
14:31 9.09 9.14 9.09 9.14 6.1K
14:32 9.14 9.16 9.14 9.15 6.7K
14:33 9.16 9.16 9.15 9.15 1.0K
14:35 9.17 9.21 9.17 9.20 9.3K
14:36 9.20 9.20 9.18 9.18 5.0K
14:38 9.21 9.21 9.21 9.21 7.4K
14:39 9.21 9.21 9.17 9.17 3.9K
14:40 9.19 9.19 9.19 9.19 1.7K
14:41 9.20 9.20 9.19 9.19 1.7K
14:43 9.16 9.16 9.16 9.16 3.0K
14:44 9.18 9.18 9.18 9.18 0.5K
14:45 9.18 9.19 9.18 9.19 2.1K
14:47 9.18 9.18 9.18 9.18 3.0K
14:48 9.18 9.18 9.17 9.16 2.1K
14:49 9.16 9.16 9.16 9.16 1.4K
14:50 9.17 9.17 9.17 9.17 2.2K
14:51 9.17 9.17 9.17 9.17 1.7K
14:52 9.20 9.20 9.19 9.20 13.0K
14:53 9.20 9.20 9.19 9.19 7.1K
14:54 9.21 9.21 9.20 9.20 4.7K
14:55 9.20 9.21 9.20 9.20 3.8K
14:56 9.20 9.20 9.20 9.20 1.1K
14:57 9.20 9.20 9.20 9.20 3.2K
14:58 9.20 9.20 9.20 9.20 1.2K
14:59 9.17 9.18 9.17 9.18 7.1K
15:00 9.18 9.18 9.15 9.15 4.0K
15:01 9.16 9.16 9.14 9.14 4.1K
15:02 9.15 9.15 9.15 9.15 2.0K
15:03 9.16 9.16 9.15 9.15 3.4K
15:04 9.14 9.14 9.13 9.13 1.8K
15:05 9.14 9.14 9.14 9.14 3.9K
15:08 9.10 9.10 9.10 9.10 1.6K
15:09 9.11 9.11 9.11 9.11 1.3K
15:10 9.11 9.11 9.11 9.11 1.2K
15:11 9.12 9.12 9.12 9.12 4.1K
15:15 9.11 9.11 9.11 9.11 1.5K
15:18 9.12 9.12 9.12 9.12 3.0K
15:19 9.12 9.12 9.12 9.12 1.2K
15:20 9.11 9.11 9.11 9.11 0.8K
15:21 9.12 9.16 9.12 9.15 6.2K
15:22 9.15 9.15 9.15 9.15 3.1K
15:24 9.14 9.14 9.12 9.12 3.3K
15:25 9.12 9.14 9.12 9.14 4.0K
15:29 9.14 9.14 9.14 9.14 2.4K
15:31 9.14 9.14 9.14 9.14 4.4K
15:32 9.14 9.15 9.14 9.15 3.6K
15:33 9.14 9.14 9.14 9.14 1.6K
15:35 9.12 9.12 9.11 9.12 3.6K
15:36 9.12 9.12 9.12 9.12 1.6K
15:37 9.14 9.14 9.14 9.14 5.9K
15:38 9.13 9.13 9.13 9.13 1.7K
15:39 9.14 9.14 9.14 9.14 3.1K
15:40 9.16 9.16 9.14 9.14 2.4K
15:41 9.14 9.14 9.14 9.14 3.7K
15:42 9.14 9.15 9.12 9.15 14.1K
15:45 9.15 9.15 9.14 9.14 2.4K
15:46 9.14 9.14 9.13 9.14 3.5K
15:47 9.14 9.14 9.13 9.13 2.5K
15:49 9.14 9.14 9.13 9.14 6.9K
15:50 9.14 9.14 9.13 9.13 5.1K
15:51 9.13 9.15 9.13 9.14 12.5K
15:52 9.15 9.15 9.15 9.15 4.7K
15:53 9.16 9.17 9.16 9.17 10.1K
15:54 9.19 9.21 9.18 9.21 17.0K
15:55 9.20 9.21 9.20 9.20 13.4K
15:56 9.20 9.20 9.18 9.18 24.1K
15:57 9.18 9.20 9.17 9.16 45.0K
15:58 9.17 9.19 9.17 9.18 27.6K
15:59 9.19 9.19 9.13 9.18 151.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし