ビヨンドスプリング (BYSI)

BYSI
🏛️ アメリカ →
1.74
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 4.55 4.95 4.50 4.53 1.2M
2021-12-30 4.26 4.70 4.25 4.65 1.7M
2021-12-29 4.50 4.53 4.32 4.37 0.9M
2021-12-28 4.44 4.78 4.43 4.50 0.8M
2021-12-27 4.90 4.93 4.42 4.50 1.1M
2021-12-23 4.90 5.09 4.79 4.92 1.3M
2021-12-22 4.60 4.94 4.60 4.84 1.2M
2021-12-21 4.58 4.79 4.49 4.59 1.1M
2021-12-20 4.32 4.59 4.31 4.51 0.9M
2021-12-17 4.11 4.68 4.05 4.58 1.5M
2021-12-16 4.48 4.64 4.10 4.24 4.5M
2021-12-15 4.07 4.44 4.06 4.32 1.3M
2021-12-14 4.13 4.20 3.98 4.07 1.1M
2021-12-13 4.22 4.33 4.02 4.21 0.9M
2021-12-10 4.45 4.58 4.10 4.18 1.3M
2021-12-09 4.80 4.80 4.39 4.51 4.1M
2021-12-08 4.52 4.98 4.45 4.84 2.6M
2021-12-07 4.22 5.15 4.18 4.67 6.7M
2021-12-06 4.01 4.48 3.82 4.11 5.1M
2021-12-03 4.26 4.43 4.01 4.02 3.1M
2021-12-02 4.74 4.75 3.64 4.44 11.0M
2021-12-01 5.86 6.34 4.79 4.93 24.5M
2021-11-30 13.31 14.64 12.58 12.77 7.0M
2021-11-29 15.24 15.40 12.93 13.01 4.2M
2021-11-26 13.67 14.70 13.53 14.35 1.5M
2021-11-24 12.66 13.48 12.10 13.28 0.9M
2021-11-23 12.93 13.01 12.21 12.66 0.9M
2021-11-22 13.37 13.67 12.90 12.92 0.7M
2021-11-19 13.35 13.77 13.03 13.25 0.6M
2021-11-18 14.03 14.06 12.96 13.32 0.9M
2021-11-17 14.25 15.01 13.90 13.95 0.6M
2021-11-16 14.75 14.75 13.86 14.28 0.5M
2021-11-15 14.79 15.41 14.55 14.82 0.5M
2021-11-12 15.01 15.12 14.66 14.80 0.5M
2021-11-11 14.75 15.15 14.30 14.93 0.5M
2021-11-10 15.33 15.50 14.64 14.69 0.4M
2021-11-09 15.07 15.52 14.57 15.41 0.4M
2021-11-08 15.30 15.69 14.75 14.88 0.5M
2021-11-05 15.56 15.91 14.71 15.18 0.5M
2021-11-04 15.63 15.95 15.30 15.76 1.4M
2021-11-03 14.64 15.69 14.51 15.52 0.5M
2021-11-02 14.76 14.81 14.01 14.72 0.4M
2021-11-01 13.90 15.00 13.80 14.66 0.4M
2021-10-29 14.22 14.40 13.74 13.82 0.4M
2021-10-28 13.87 14.55 13.54 14.17 1.0M
2021-10-27 15.13 15.13 13.76 13.87 0.9M
2021-10-26 15.44 15.57 14.88 15.21 0.5M
2021-10-25 15.94 16.14 15.40 15.45 0.4M
2021-10-22 16.26 16.26 15.35 15.99 0.4M
2021-10-21 16.75 16.85 16.04 16.37 0.5M
2021-10-20 16.82 17.98 16.65 16.75 0.6M
2021-10-19 16.29 17.00 15.84 16.66 0.5M
2021-10-18 16.34 16.72 15.92 16.13 0.4M
2021-10-15 17.13 17.15 16.29 16.55 0.5M
2021-10-14 16.93 17.11 16.05 16.84 0.7M
2021-10-13 15.74 16.76 15.64 16.71 0.7M
2021-10-12 15.15 15.70 15.15 15.60 0.3M
2021-10-11 15.00 15.87 14.82 15.21 0.5M
2021-10-08 14.78 15.18 14.68 14.96 0.4M
2021-10-07 14.90 15.22 14.62 14.97 0.6M
2021-10-06 14.54 15.11 14.44 14.81 0.7M
2021-10-05 15.08 15.30 14.10 14.66 1.0M
2021-10-04 15.20 15.75 14.78 15.07 0.8M
2021-10-01 15.96 15.96 14.79 15.39 0.8M
2021-09-30 15.70 16.19 15.54 15.76 0.6M
2021-09-29 15.15 16.17 15.05 15.72 1.1M
2021-09-28 15.53 15.61 14.90 15.09 0.7M
2021-09-27 15.18 15.94 14.80 15.70 0.9M
2021-09-24 15.28 16.47 15.27 15.43 1.3M
2021-09-23 15.30 15.90 14.82 15.35 1.8M
2021-09-22 15.93 16.32 15.06 15.15 1.3M
2021-09-21 15.58 16.19 14.71 15.82 2.4M
2021-09-20 18.30 19.70 15.14 15.36 5.0M
2021-09-17 22.63 23.02 21.74 22.91 1.2M
2021-09-16 23.05 23.27 21.84 22.51 1.0M
2021-09-15 22.47 23.49 22.11 22.97 0.7M
2021-09-14 23.23 24.08 21.87 22.56 1.0M
2021-09-13 24.33 25.16 23.19 23.43 1.1M
2021-09-10 24.12 25.00 23.26 24.44 1.0M
2021-09-09 23.87 25.75 23.10 24.32 1.9M
2021-09-08 22.76 24.07 22.22 23.01 1.7M
2021-09-07 26.95 27.70 22.16 23.46 3.2M
2021-09-03 27.62 28.37 26.55 26.84 1.1M
2021-09-02 28.71 28.87 27.54 28.05 1.0M
2021-09-01 31.68 31.70 28.03 28.48 1.9M
2021-08-31 27.66 33.00 27.66 31.31 2.8M
2021-08-30 28.40 29.33 26.83 27.59 1.1M
2021-08-27 30.00 30.22 27.21 28.80 2.7M
2021-08-26 26.77 31.65 26.61 29.96 7.8M
2021-08-25 24.51 25.45 23.71 25.24 1.1M
2021-08-24 23.50 26.34 22.39 24.88 1.6M
2021-08-23 20.16 24.28 20.10 22.96 3.2M
2021-08-20 19.67 21.44 19.64 20.19 0.9M
2021-08-19 20.46 21.41 19.64 19.73 1.4M
2021-08-18 20.42 21.54 19.81 21.06 1.3M
2021-08-17 21.95 22.74 20.02 20.42 1.7M
2021-08-16 21.69 22.37 21.02 22.07 1.2M
2021-08-13 23.20 23.69 21.63 21.70 1.2M
2021-08-12 23.19 24.38 22.57 23.18 1.4M
2021-08-11 24.00 25.19 21.85 23.60 2.1M
2021-08-10 26.48 27.40 23.60 23.99 3.1M
2021-08-09 26.16 29.10 25.24 26.92 10.5M
2021-08-06 23.97 30.01 23.10 26.87 41.9M
2021-08-05 25.92 26.01 21.30 21.70 11.8M
2021-08-04 28.10 30.00 20.57 26.58 83.2M
2021-08-03 9.57 9.64 9.20 9.63 0.1M
2021-08-02 9.57 9.71 9.42 9.48 0.1M
2021-07-30 9.56 9.84 9.46 9.52 0.1M
2021-07-29 9.88 9.88 9.53 9.67 0.1M
2021-07-28 9.25 9.87 9.25 9.75 0.1M
2021-07-27 9.60 9.69 8.90 9.26 0.4M
2021-07-26 9.73 9.88 9.61 9.67 0.2M
2021-07-23 9.94 9.94 9.70 9.75 0.1M
2021-07-22 10.12 10.39 9.90 9.97 0.1M
2021-07-21 10.01 10.26 9.76 10.12 0.2M
2021-07-20 9.96 10.02 9.66 9.87 0.1M
2021-07-19 9.75 10.12 9.65 9.97 0.2M
2021-07-16 10.33 10.34 9.87 9.90 0.2M
2021-07-15 10.47 10.58 10.15 10.23 0.2M
2021-07-14 10.63 10.63 10.22 10.47 0.2M
2021-07-13 10.54 10.77 10.31 10.43 0.2M
2021-07-12 10.36 10.64 10.17 10.55 0.2M
2021-07-09 9.83 10.64 9.63 10.47 0.4M
2021-07-08 9.66 10.05 9.49 9.77 0.2M
2021-07-07 9.62 10.09 9.52 9.74 0.2M
2021-07-06 10.25 10.35 9.41 9.62 0.5M
2021-07-02 10.75 10.88 10.53 10.56 0.2M
2021-07-01 10.52 10.80 10.27 10.74 0.2M
2021-06-30 10.59 10.80 10.37 10.44 0.1M
2021-06-29 10.93 10.95 10.50 10.59 0.2M
2021-06-28 11.13 11.21 10.79 10.99 0.2M
2021-06-25 11.21 11.21 10.66 10.71 0.5M
2021-06-24 11.29 11.36 10.94 11.00 0.1M
2021-06-23 11.30 11.46 11.05 11.16 0.1M
2021-06-22 11.62 11.68 11.06 11.24 0.1M
2021-06-21 11.77 11.92 11.56 11.65 0.1M
2021-06-18 11.20 11.72 11.20 11.68 0.2M
2021-06-17 10.95 11.68 10.95 11.32 0.3M
2021-06-16 12.00 12.00 10.57 11.06 0.4M
2021-06-15 11.59 11.83 11.25 11.77 0.3M
2021-06-14 11.43 11.79 11.43 11.63 0.1M
2021-06-11 11.51 11.59 11.17 11.43 0.1M
2021-06-10 11.34 11.72 11.25 11.37 0.2M
2021-06-09 11.65 11.88 11.33 11.35 0.2M
2021-06-08 12.25 12.33 11.20 11.60 0.3M
2021-06-07 11.02 12.26 11.01 12.12 0.6M
2021-06-04 11.11 11.11 10.59 10.70 0.2M
2021-06-03 11.00 11.08 10.65 10.73 0.2M
2021-06-02 11.42 11.60 10.70 10.93 0.2M
2021-06-01 10.97 11.96 10.70 11.46 0.5M
2021-05-28 10.64 10.87 10.35 10.37 0.1M
2021-05-27 10.54 10.64 10.30 10.60 0.1M
2021-05-26 10.24 10.65 10.24 10.52 0.1M
2021-05-25 10.00 10.45 10.00 10.23 0.2M
2021-05-24 10.94 10.94 9.91 9.91 0.2M
2021-05-21 10.27 10.79 10.08 10.71 0.1M
2021-05-20 10.08 10.39 10.00 10.18 0.1M
2021-05-19 10.03 10.08 9.73 10.07 0.1M
2021-05-18 9.75 10.29 9.75 10.15 0.1M
2021-05-17 9.66 9.88 9.60 9.70 0.0M
2021-05-14 9.57 9.94 9.57 9.75 0.1M
2021-05-13 10.28 10.28 9.38 9.52 0.2M
2021-05-12 9.70 10.46 9.68 10.06 0.2M
2021-05-11 9.41 9.80 9.34 9.75 0.1M
2021-05-10 10.07 10.07 9.52 9.59 0.1M
2021-05-07 10.01 10.23 9.94 9.98 0.1M
2021-05-06 10.22 10.26 9.61 9.94 0.1M
2021-05-05 10.24 10.60 10.07 10.32 0.1M
2021-05-04 11.12 11.12 10.12 10.17 0.2M
2021-05-03 10.90 11.31 10.90 11.15 0.1M
2021-04-30 10.59 10.91 10.31 10.79 0.2M
2021-04-29 10.78 11.13 10.42 10.62 0.2M
2021-04-28 10.76 10.82 10.40 10.60 0.1M
2021-04-27 10.61 11.12 10.47 10.82 0.2M
2021-04-26 10.23 10.73 9.95 10.62 0.2M
2021-04-23 10.05 10.12 9.65 9.76 0.1M
2021-04-22 9.44 10.21 9.40 10.01 0.2M
2021-04-21 9.47 9.52 9.24 9.44 0.1M
2021-04-20 9.52 9.73 9.25 9.37 0.2M
2021-04-19 9.80 10.06 9.31 9.53 0.3M
2021-04-16 10.07 10.10 9.55 9.80 0.2M
2021-04-15 10.11 10.20 9.78 10.06 0.1M
2021-04-14 9.97 10.50 9.81 10.04 0.1M
2021-04-13 10.26 10.26 9.62 9.96 0.2M
2021-04-12 10.49 10.53 10.20 10.24 0.2M
2021-04-09 10.62 10.75 10.15 10.29 0.1M
2021-04-08 10.38 10.66 10.11 10.62 0.2M
2021-04-07 10.70 10.77 10.22 10.27 0.2M
2021-04-06 10.73 11.20 10.66 10.69 0.2M
2021-04-05 10.70 10.85 10.44 10.63 0.3M
2021-04-01 11.31 11.43 10.76 10.80 0.3M
2021-03-31 11.01 11.09 10.72 11.07 0.1M
2021-03-30 10.54 10.82 10.34 10.61 0.2M
2021-03-29 11.34 11.34 10.58 10.61 0.2M
2021-03-26 11.56 11.60 10.87 11.14 0.3M
2021-03-25 11.10 11.54 10.90 11.54 0.2M
2021-03-24 11.72 11.92 10.93 11.00 0.3M
2021-03-23 12.51 12.51 11.59 11.65 0.2M
2021-03-22 12.77 12.98 12.40 12.55 0.1M
2021-03-19 12.41 12.89 12.18 12.44 0.6M
2021-03-18 12.42 12.67 12.04 12.14 0.1M
2021-03-17 12.17 12.65 12.00 12.58 0.1M
2021-03-16 12.86 13.07 11.93 12.36 0.3M
2021-03-15 13.13 13.13 12.51 12.81 0.2M
2021-03-12 12.49 12.88 12.06 12.82 0.2M
2021-03-11 12.22 12.71 12.06 12.59 0.1M
2021-03-10 12.26 12.46 11.89 12.04 0.2M
2021-03-09 12.08 12.37 11.71 12.06 0.2M
2021-03-08 12.51 12.65 11.67 11.83 0.2M
2021-03-05 12.61 12.67 11.32 12.58 0.3M
2021-03-04 12.94 13.13 12.19 12.37 0.3M
2021-03-03 13.04 13.26 12.83 12.84 0.2M
2021-03-02 13.18 13.37 12.86 13.03 0.2M
2021-03-01 13.26 13.65 12.95 13.26 0.2M
2021-02-26 13.00 13.25 12.53 12.98 0.3M
2021-02-25 13.72 14.01 12.91 13.06 0.3M
2021-02-24 13.04 13.82 12.85 13.72 0.2M
2021-02-23 13.49 13.65 12.50 12.83 0.4M
2021-02-22 14.83 14.97 13.72 13.81 0.2M
2021-02-19 14.77 15.05 14.13 14.92 0.3M
2021-02-18 14.45 14.85 13.83 14.55 0.2M
2021-02-17 15.12 15.42 14.40 14.61 0.3M
2021-02-16 15.78 15.78 14.85 15.05 0.3M
2021-02-12 15.16 15.71 14.84 15.41 0.1M
2021-02-11 15.93 15.93 15.01 15.23 0.2M
2021-02-10 15.29 16.65 15.02 15.77 0.6M
2021-02-09 14.15 15.30 14.01 15.29 0.3M
2021-02-08 14.30 14.46 13.96 14.20 0.2M
2021-02-05 13.36 14.38 13.30 14.19 0.4M
2021-02-04 13.19 13.37 12.90 13.22 0.3M
2021-02-03 12.82 13.49 12.54 13.18 0.2M
2021-02-02 12.64 12.90 12.27 12.82 0.3M
2021-02-01 12.18 12.65 12.10 12.48 0.3M
2021-01-29 12.96 13.07 12.10 12.14 0.4M
2021-01-28 13.09 13.49 12.70 12.79 0.4M
2021-01-27 13.04 13.62 12.82 13.00 0.4M
2021-01-26 13.42 13.66 12.97 13.06 0.3M
2021-01-25 12.66 13.50 12.61 13.45 0.3M
2021-01-22 13.00 13.20 12.51 12.66 0.5M
2021-01-21 12.99 13.24 12.41 13.12 0.3M
2021-01-20 12.82 13.10 12.58 13.01 0.3M
2021-01-19 13.00 13.08 12.55 12.79 0.3M
2021-01-15 12.85 13.26 12.54 12.88 0.3M
2021-01-14 13.05 13.24 12.54 12.95 0.3M
2021-01-13 13.07 13.67 12.87 12.95 0.4M
2021-01-12 13.56 13.64 12.80 13.04 0.3M
2021-01-11 13.00 13.75 12.86 13.55 0.4M
2021-01-08 12.31 13.00 12.14 12.62 0.3M
2021-01-07 12.26 12.49 11.91 12.36 0.1M
2021-01-06 11.90 12.66 11.81 12.22 0.2M
2021-01-05 12.05 12.20 11.60 11.96 0.6M
2021-01-04 12.23 12.39 11.78 12.16 0.2M