Bill Com Holdings Inc (BILL)

BILL
🏛️ アメリカ →
54.53
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 51.21 51.21 51.02 51.19 45.2K
09:31 51.19 51.25 51.19 51.20 1.6K
09:32 51.20 51.20 51.20 51.20 0.3K
09:33 51.37 51.37 51.37 51.37 1.1K
09:34 51.32 51.48 51.32 51.48 3.9K
09:35 51.32 51.32 51.32 51.32 2.9K
09:36 51.32 51.49 51.32 51.49 1.9K
09:37 51.32 51.33 51.32 51.33 8.7K
09:38 51.33 51.33 51.31 51.31 42.9K
09:39 51.07 51.08 51.01 51.01 6.1K
09:40 51.03 51.03 50.66 50.80 17.1K
09:41 50.83 50.83 50.80 50.82 2.5K
09:42 50.82 50.82 50.74 50.82 2.2K
09:43 50.83 50.90 50.83 50.90 2.2K
09:44 50.83 50.83 50.83 50.83 0.3K
09:45 50.85 50.93 50.81 50.93 36.1K
09:46 50.93 50.97 50.85 50.85 5.4K
09:47 50.78 50.81 50.75 50.76 7.0K
09:48 50.80 50.80 50.78 50.78 3.8K
09:49 50.88 51.10 50.88 51.00 23.0K
09:50 51.00 51.01 50.93 50.94 45.7K
09:51 50.90 50.90 50.84 50.84 12.1K
09:52 50.77 50.77 50.51 50.57 11.9K
09:53 50.57 50.59 50.56 50.57 6.0K
09:54 50.64 50.68 50.64 50.68 1.5K
09:55 50.69 50.71 50.64 50.71 4.0K
09:56 50.72 50.72 50.71 50.71 1.1K
09:57 50.70 50.70 50.51 50.53 4.3K
09:58 50.58 50.59 50.55 50.55 8.2K
09:59 50.55 50.60 50.55 50.59 2.6K
10:00 50.56 50.56 50.32 50.48 16.8K
10:01 50.53 50.60 50.52 50.60 4.1K
10:02 50.61 50.65 50.50 50.50 2.2K
10:03 50.53 50.53 50.40 50.40 9.0K
10:04 50.41 50.41 50.41 50.41 5.5K
10:05 50.45 50.45 50.35 50.35 2.8K
10:06 50.32 50.40 50.32 50.40 21.4K
10:07 50.36 50.36 50.31 50.31 14.0K
10:08 50.27 50.29 50.24 50.25 4.2K
10:09 50.29 50.29 50.21 50.22 5.9K
10:10 50.21 50.23 50.20 50.22 9.0K
10:11 50.24 50.24 50.16 50.16 6.2K
10:12 50.18 50.29 50.18 50.29 10.0K
10:13 50.25 50.25 50.25 50.25 2.7K
10:14 50.26 50.26 50.26 50.26 0.6K
10:15 50.29 50.30 50.29 50.29 26.7K
10:16 50.30 50.39 50.30 50.36 4.7K
10:17 50.39 50.39 50.39 50.39 2.1K
10:18 50.41 50.42 50.35 50.35 4.4K
10:19 50.43 50.43 50.43 50.43 1.4K
10:20 50.35 50.36 50.31 50.36 10.1K
10:21 50.40 50.40 50.40 50.40 0.6K
10:22 50.47 50.47 50.47 50.47 9.2K
10:23 50.48 50.54 50.45 50.54 11.7K
10:24 50.53 50.61 50.53 50.61 6.5K
10:25 50.61 50.61 50.51 50.53 2.8K
10:26 50.51 50.53 50.50 50.50 2.4K
10:27 50.57 50.58 50.57 50.58 3.5K
10:29 50.66 50.67 50.63 50.63 5.6K
10:30 50.68 50.68 50.58 50.58 11.7K
10:31 50.62 50.62 50.62 50.62 1.1K
10:32 50.63 50.64 50.63 50.64 1.7K
10:33 50.60 50.64 50.60 50.64 2.8K
10:34 50.65 50.67 50.63 50.63 23.0K
10:35 50.63 50.63 50.56 50.62 8.7K
10:36 50.61 50.61 50.51 50.54 7.9K
10:37 50.54 50.67 50.54 50.67 4.7K
10:38 50.69 50.69 50.61 50.61 1.5K
10:39 50.64 50.74 50.64 50.74 3.2K
10:40 50.72 50.72 50.70 50.70 2.2K
10:41 50.68 50.68 50.68 50.68 5.5K
10:42 50.70 50.75 50.70 50.75 10.8K
10:43 50.75 50.80 50.75 50.80 3.2K
10:44 50.77 50.77 50.74 50.74 3.9K
10:45 50.73 50.90 50.72 50.87 21.2K
10:46 50.87 50.87 50.80 50.85 7.5K
10:47 50.89 50.90 50.89 50.90 1.9K
10:48 50.91 50.97 50.88 50.88 5.3K
10:49 50.91 50.91 50.91 50.91 1.8K
10:50 50.95 50.95 50.95 50.95 1.4K
10:51 50.94 50.94 50.92 50.92 0.7K
10:52 50.93 50.93 50.93 50.93 1.3K
10:53 50.95 50.95 50.94 50.94 3.3K
10:54 51.00 51.03 51.00 51.00 10.6K
10:55 50.98 51.01 50.96 51.01 9.2K
10:56 51.01 51.01 51.00 51.00 3.8K
10:57 50.99 50.99 50.98 50.98 1.0K
10:58 50.99 51.01 50.99 51.00 1.6K
10:59 50.99 51.01 50.99 51.00 2.0K
11:00 50.97 50.97 50.88 50.88 12.2K
11:01 50.89 50.92 50.88 50.92 3.5K
11:02 50.92 50.92 50.88 50.88 2.0K
11:04 50.86 50.88 50.86 50.88 7.9K
11:05 50.92 50.92 50.89 50.91 3.7K
11:06 50.92 50.96 50.92 50.95 4.1K
11:07 50.97 50.97 50.92 50.95 4.3K
11:08 50.95 50.95 50.95 50.95 0.6K
11:09 50.95 51.00 50.95 50.99 5.7K
11:10 51.02 51.05 50.99 51.05 11.6K
11:11 50.99 51.01 50.99 51.01 3.0K
11:12 51.03 51.07 51.03 51.05 4.5K
11:13 50.99 50.99 50.97 50.97 1.3K
11:14 50.97 50.97 50.93 50.93 10.7K
11:15 50.93 50.93 50.93 50.93 1.7K
11:16 50.93 50.93 50.88 50.88 1.8K
11:17 50.90 50.92 50.90 50.92 1.6K
11:18 50.90 50.91 50.89 50.90 11.1K
11:19 50.89 50.89 50.82 50.85 6.7K
11:20 50.85 50.85 50.79 50.79 5.7K
11:21 50.86 50.89 50.82 50.89 3.1K
11:22 50.89 50.89 50.88 50.88 1.6K
11:23 50.87 50.87 50.84 50.86 1.9K
11:24 50.82 50.84 50.81 50.84 3.1K
11:25 50.82 50.82 50.82 50.82 0.5K
11:26 50.84 50.88 50.84 50.88 2.5K
11:27 50.88 50.91 50.86 50.91 9.6K
11:28 50.91 50.94 50.91 50.94 9.4K
11:29 50.92 50.93 50.91 50.93 16.2K
11:30 50.93 50.93 50.93 50.93 1.0K
11:31 50.95 50.95 50.95 50.95 2.0K
11:32 50.96 50.96 50.91 50.91 1.7K
11:33 50.96 50.96 50.96 50.96 0.8K
11:34 50.98 50.99 50.98 50.99 3.5K
11:36 51.01 51.03 51.01 51.03 6.9K
11:37 50.99 50.99 50.99 50.99 4.0K
11:38 50.91 50.91 50.89 50.89 4.8K
11:39 50.89 50.89 50.86 50.88 5.3K
11:41 50.91 50.91 50.89 50.91 1.8K
11:42 50.91 50.91 50.89 50.89 2.1K
11:43 50.88 50.90 50.88 50.90 2.8K
11:44 50.88 50.88 50.85 50.87 1.6K
11:45 50.88 50.88 50.88 50.88 0.6K
11:46 50.88 50.88 50.85 50.85 2.2K
11:47 50.85 50.85 50.84 50.85 2.1K
11:49 50.81 50.87 50.81 50.87 3.6K
11:50 50.89 50.92 50.89 50.90 1.8K
11:51 50.88 50.93 50.88 50.93 3.2K
11:52 50.95 50.95 50.95 50.95 1.3K
11:53 50.98 50.98 50.97 50.97 1.3K
11:54 50.97 50.97 50.95 50.95 3.0K
11:55 50.92 50.94 50.92 50.94 1.6K
11:56 50.93 50.98 50.92 50.98 32.0K
11:57 50.98 51.05 50.98 51.03 4.8K
11:58 51.03 51.08 51.03 51.08 3.1K
11:59 51.12 51.12 51.09 51.09 3.1K
12:00 51.07 51.08 51.07 51.08 2.6K
12:01 51.11 51.11 51.11 51.11 0.7K
12:02 51.10 51.10 51.10 51.10 0.8K
12:03 51.11 51.11 51.06 51.08 4.7K
12:04 51.10 51.10 51.08 51.08 1.5K
12:05 51.09 51.09 51.09 51.09 5.3K
12:06 51.09 51.09 51.09 51.09 9.4K
12:07 51.10 51.10 51.05 51.05 4.5K
12:08 51.06 51.06 51.04 51.04 1.6K
12:09 51.06 51.08 51.06 51.08 2.4K
12:10 51.09 51.09 51.09 51.09 1.3K
12:11 51.09 51.09 51.06 51.06 1.9K
12:12 51.01 51.01 50.98 50.98 3.0K
12:13 50.99 50.99 50.99 50.99 0.1K
12:14 51.00 51.06 51.00 51.06 7.2K
12:15 51.06 51.06 51.03 51.03 1.2K
12:16 51.05 51.10 51.05 51.08 3.4K
12:17 51.05 51.05 51.05 51.05 0.7K
12:18 51.05 51.05 51.05 51.05 1.8K
12:19 51.02 51.02 51.02 51.02 3.1K
12:21 51.02 51.02 51.02 51.02 2.0K
12:22 50.99 50.99 50.99 50.99 1.1K
12:23 50.99 51.04 50.99 51.04 6.7K
12:24 51.03 51.06 51.03 51.06 2.7K
12:25 51.07 51.07 51.02 51.02 2.2K
12:26 51.05 51.06 51.05 51.06 2.0K
12:27 51.07 51.07 51.06 51.06 1.0K
12:28 51.06 51.06 51.05 51.05 2.0K
12:30 51.04 51.10 51.02 51.10 8.6K
12:31 51.08 51.11 51.08 51.11 3.6K
12:32 51.08 51.10 51.07 51.08 9.1K
12:33 51.13 51.15 51.13 51.15 3.0K
12:34 51.15 51.15 51.15 51.15 0.8K
12:35 51.21 51.21 51.21 51.21 0.1K
12:36 51.20 51.32 51.20 51.31 10.6K
12:37 51.34 51.35 51.34 51.35 5.1K
12:39 51.38 51.39 51.38 51.39 2.4K
12:40 51.37 51.41 51.32 51.41 24.0K
12:41 51.38 51.38 51.34 51.34 7.3K
12:43 51.26 51.26 51.26 51.26 0.4K
12:44 51.21 51.22 51.21 51.22 1.8K
12:45 51.31 51.33 51.31 51.33 1.5K
12:46 51.34 51.34 51.33 51.33 5.0K
12:48 51.31 51.31 51.31 51.31 3.0K
12:49 51.33 51.33 51.32 51.33 2.5K
12:51 51.35 51.37 51.35 51.37 4.8K
12:52 51.37 51.39 51.36 51.36 5.1K
12:54 51.35 51.35 51.35 51.35 1.5K
12:56 51.32 51.44 51.32 51.44 14.4K
12:57 51.45 51.48 51.45 51.46 2.0K
12:58 51.48 51.48 51.45 51.46 4.2K
12:59 51.49 51.53 51.48 51.53 4.3K
13:00 51.52 51.58 51.52 51.58 4.5K
13:01 51.56 51.57 51.55 51.55 6.8K
13:02 51.55 51.55 51.54 51.54 0.9K
13:03 51.52 51.52 51.47 51.47 6.6K
13:04 51.44 51.44 51.41 51.42 5.8K
13:06 51.42 51.42 51.42 51.42 1.5K
13:07 51.37 51.37 51.37 51.37 3.3K
13:08 51.36 51.36 51.36 51.36 0.4K
13:09 51.36 51.38 51.36 51.38 2.7K
13:10 51.37 51.42 51.37 51.39 24.3K
13:11 51.39 51.39 51.37 51.37 2.0K
13:12 51.34 51.36 51.31 51.33 3.9K
13:14 51.30 51.30 51.29 51.29 1.2K
13:15 51.31 51.34 51.31 51.34 2.4K
13:16 51.34 51.34 51.32 51.32 2.9K
13:17 51.30 51.30 51.30 51.30 0.7K
13:18 51.31 51.33 51.29 51.29 4.0K
13:19 51.27 51.27 51.27 51.27 2.4K
13:20 51.27 51.27 51.26 51.26 1.5K
13:21 51.28 51.28 51.27 51.27 0.9K
13:22 51.28 51.28 51.25 51.25 4.3K
13:25 51.21 51.22 51.21 51.22 2.9K
13:26 51.19 51.22 51.19 51.22 2.4K
13:27 51.21 51.28 51.21 51.28 3.0K
13:28 51.26 51.33 51.26 51.33 10.8K
13:29 51.30 51.30 51.27 51.27 2.0K
13:30 51.24 51.24 51.24 51.24 0.4K
13:31 51.23 51.23 51.23 51.23 2.3K
13:32 51.30 51.30 51.30 51.30 1.9K
13:33 51.30 51.30 51.30 51.30 1.2K
13:34 51.30 51.30 51.30 51.30 1.6K
13:35 51.30 51.30 51.28 51.30 10.4K
13:36 51.32 51.34 51.31 51.31 3.7K
13:37 51.31 51.31 51.31 51.31 1.2K
13:39 51.28 51.31 51.28 51.31 10.4K
13:40 51.31 51.31 51.28 51.29 5.3K
13:41 51.28 51.28 51.23 51.24 5.8K
13:42 51.24 51.26 51.24 51.26 4.7K
13:43 51.26 51.27 51.25 51.27 3.2K
13:44 51.27 51.28 51.22 51.28 4.3K
13:45 51.29 51.32 51.29 51.32 28.4K
13:46 51.33 51.35 51.33 51.33 10.3K
13:47 51.32 51.32 51.29 51.29 4.9K
13:49 51.32 51.35 51.32 51.35 2.6K
13:50 51.33 51.33 51.30 51.30 3.2K
13:51 51.32 51.36 51.32 51.36 4.2K
13:52 51.33 51.33 51.21 51.21 30.3K
13:53 51.24 51.24 51.21 51.21 1.9K
13:54 51.23 51.24 51.20 51.22 1.9K
13:56 51.22 51.24 51.22 51.22 3.7K
13:57 51.20 51.20 51.20 51.20 0.5K
13:58 51.22 51.25 51.22 51.25 1.8K
13:59 51.24 51.24 51.21 51.21 6.4K
14:00 51.25 51.29 51.25 51.29 5.1K
14:01 51.29 51.29 51.27 51.27 0.9K
14:02 51.26 51.26 51.23 51.23 3.3K
14:03 51.23 51.23 51.23 51.23 2.1K
14:04 51.24 51.25 51.23 51.23 2.9K
14:05 51.22 51.24 51.20 51.20 10.6K
14:06 51.21 51.25 51.21 51.25 1.9K
14:07 51.29 51.30 51.26 51.26 26.5K
14:08 51.29 51.29 51.25 51.25 11.2K
14:09 51.25 51.25 51.22 51.24 18.5K
14:10 51.24 51.24 51.24 51.24 2.4K
14:11 51.21 51.21 51.21 51.21 0.7K
14:12 51.20 51.22 51.19 51.22 3.0K
14:13 51.22 51.22 51.20 51.21 2.3K
14:14 51.22 51.22 51.22 51.22 1.3K
14:15 51.22 51.27 51.22 51.27 5.5K
14:16 51.27 51.27 51.27 51.27 1.1K
14:17 51.27 51.27 51.27 51.27 0.9K
14:18 51.26 51.26 51.26 51.26 5.4K
14:19 51.23 51.24 51.22 51.22 5.8K
14:20 51.24 51.24 51.20 51.23 16.3K
14:21 51.24 51.25 51.24 51.25 1.8K
14:22 51.29 51.29 51.28 51.28 1.6K
14:23 51.28 51.32 51.28 51.32 2.8K
14:24 51.32 51.33 51.32 51.33 1.1K
14:25 51.33 51.37 51.33 51.37 3.0K
14:26 51.37 51.39 51.36 51.37 6.2K
14:27 51.39 51.39 51.39 51.39 0.9K
14:28 51.39 51.40 51.35 51.35 20.8K
14:29 51.36 51.36 51.25 51.25 13.8K
14:30 51.24 51.24 51.24 51.24 0.8K
14:31 51.27 51.27 51.27 51.27 2.4K
14:32 51.31 51.31 51.28 51.28 4.0K
14:33 51.24 51.30 51.24 51.30 3.5K
14:34 51.29 51.29 51.28 51.28 3.6K
14:35 51.29 51.31 51.28 51.31 6.7K
14:36 51.31 51.36 51.31 51.34 4.5K
14:37 51.35 51.35 51.33 51.33 1.8K
14:39 51.36 51.36 51.36 51.36 1.2K
14:40 51.36 51.40 51.36 51.39 7.2K
14:41 51.45 51.45 51.45 51.45 0.8K
14:42 51.45 51.45 51.43 51.45 2.5K
14:43 51.41 51.42 51.41 51.42 2.1K
14:44 51.42 51.42 51.35 51.40 6.1K
14:45 51.40 51.44 51.40 51.44 2.3K
14:46 51.44 51.44 51.43 51.43 1.3K
14:47 51.45 51.45 51.42 51.42 7.6K
14:48 51.44 51.46 51.44 51.46 1.7K
14:49 51.46 51.50 51.46 51.50 4.9K
14:50 51.51 51.51 51.51 51.51 0.2K
14:51 51.49 51.50 51.47 51.48 8.5K
14:52 51.46 51.46 51.45 51.45 1.4K
14:53 51.45 51.45 51.45 51.45 2.7K
14:54 51.45 51.45 51.43 51.43 6.7K
14:55 51.44 51.46 51.44 51.46 8.6K
14:56 51.47 51.49 51.47 51.49 5.1K
14:57 51.48 51.48 51.48 51.48 2.0K
14:58 51.49 51.49 51.44 51.44 22.4K
14:59 51.45 51.47 51.41 51.41 17.4K
15:00 51.48 51.55 51.48 51.55 8.4K
15:01 51.55 51.55 51.55 51.55 0.8K
15:02 51.57 51.62 51.57 51.62 3.1K
15:03 51.62 51.63 51.62 51.63 2.3K
15:04 51.63 51.64 51.63 51.64 2.5K
15:05 51.62 51.62 51.58 51.60 5.0K
15:06 51.63 51.63 51.60 51.60 2.5K
15:07 51.59 51.59 51.59 51.59 2.0K
15:08 51.58 51.58 51.57 51.57 10.4K
15:09 51.55 51.57 51.51 51.55 30.0K
15:10 51.58 51.59 51.58 51.59 3.3K
15:11 51.60 51.60 51.57 51.57 3.3K
15:12 51.59 51.59 51.57 51.57 1.5K
15:13 51.56 51.60 51.56 51.60 2.5K
15:14 51.58 51.58 51.56 51.56 3.6K
15:15 51.55 51.56 51.54 51.54 0.8K
15:16 51.52 51.52 51.49 51.49 2.2K
15:17 51.47 51.47 51.43 51.44 3.9K
15:18 51.45 51.48 51.45 51.48 2.9K
15:19 51.46 51.58 51.46 51.54 37.1K
15:20 51.55 51.55 51.53 51.54 6.8K
15:21 51.54 51.54 51.54 51.54 0.5K
15:22 51.54 51.54 51.52 51.53 16.2K
15:23 51.53 51.53 51.50 51.51 7.8K
15:24 51.51 51.53 51.50 51.50 8.6K
15:25 51.50 51.52 51.47 51.48 17.5K
15:26 51.47 51.47 51.40 51.40 27.9K
15:27 51.39 51.39 51.30 51.34 37.7K
15:28 51.39 51.41 51.30 51.30 19.2K
15:30 51.33 51.33 51.26 51.26 5.5K
15:31 51.23 51.26 51.21 51.26 16.5K
15:32 51.24 51.24 51.21 51.22 5.5K
15:33 51.23 51.23 51.20 51.22 4.3K
15:34 51.20 51.20 51.18 51.18 5.8K
15:35 51.18 51.18 51.15 51.16 3.1K
15:36 51.18 51.21 51.16 51.21 9.9K
15:37 51.22 51.22 51.22 51.22 1.6K
15:38 51.23 51.27 51.23 51.25 8.8K
15:39 51.25 51.27 51.25 51.27 3.3K
15:40 51.27 51.31 51.27 51.31 8.5K
15:41 51.32 51.35 51.32 51.35 7.5K
15:42 51.34 51.36 51.30 51.32 35.7K
15:43 51.31 51.31 51.28 51.28 5.9K
15:44 51.28 51.30 51.28 51.30 5.8K
15:45 51.26 51.33 51.26 51.31 10.0K
15:46 51.31 51.34 51.31 51.34 9.3K
15:47 51.35 51.37 51.35 51.37 4.2K
15:48 51.38 51.39 51.34 51.34 11.6K
15:49 51.34 51.34 51.31 51.32 9.1K
15:50 51.38 51.40 51.30 51.30 30.9K
15:51 51.31 51.39 51.29 51.39 19.0K
15:52 51.39 51.39 51.33 51.33 17.2K
15:53 51.34 51.34 51.33 51.33 12.5K
15:54 51.36 51.44 51.36 51.44 31.8K
15:55 51.45 51.45 51.38 51.38 41.3K
15:56 51.36 51.41 51.36 51.41 40.1K
15:57 51.40 51.41 51.37 51.38 42.2K
15:58 51.38 51.41 51.38 51.41 54.6K
15:59 51.41 51.41 51.35 51.37 506.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし