BYD Co Ltd ADR (BYDDY)

BYDDY
🏛️ アメリカ →
14.14
最終更新: 2025-10-01
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 13.81 13.82 13.71 13.75 204.3K
09:35 13.75 13.76 13.73 13.73 61.9K
09:40 13.73 13.78 13.73 13.75 91.2K
09:45 13.75 13.78 13.74 13.76 19.2K
09:50 13.76 13.76 13.75 13.75 38.6K
09:55 13.75 13.77 13.75 13.77 20.4K
10:00 13.76 13.80 13.76 13.78 27.0K
10:05 13.77 13.80 13.77 13.79 26.2K
10:10 13.79 13.83 13.79 13.80 35.8K
10:15 13.81 13.82 13.79 13.81 13.1K
10:20 13.81 13.81 13.79 13.81 6.6K
10:25 13.81 13.81 13.80 13.81 34.3K
10:30 13.81 13.81 13.80 13.80 25.5K
10:35 13.80 13.81 13.80 13.80 29.7K
10:40 13.80 13.81 13.80 13.81 11.2K
10:45 13.80 13.81 13.80 13.80 12.7K
10:50 13.80 13.81 13.80 13.80 8.3K
10:55 13.80 13.82 13.80 13.81 13.1K
11:00 13.80 13.81 13.80 13.81 16.3K
11:05 13.80 13.81 13.80 13.81 9.5K
11:10 13.80 13.81 13.80 13.81 7.6K
11:15 13.81 13.81 13.80 13.80 33.0K
11:20 13.81 13.82 13.80 13.82 44.1K
11:25 13.82 13.82 13.81 13.81 12.7K
11:30 13.82 13.82 13.81 13.82 12.9K
11:35 13.82 13.83 13.81 13.82 37.1K
11:40 13.82 13.83 13.81 13.83 11.1K
11:45 13.82 13.83 13.82 13.82 14.7K
11:50 13.83 13.83 13.82 13.83 17.1K
11:55 13.83 13.83 13.82 13.83 16.9K
12:00 13.83 13.83 13.82 13.82 4.4K
12:05 13.83 13.83 13.82 13.82 54.1K
12:10 13.83 13.83 13.81 13.81 23.4K
12:15 13.82 13.82 13.81 13.81 5.9K
12:20 13.82 13.82 13.81 13.82 20.5K
12:25 13.82 13.83 13.80 13.81 29.0K
12:30 13.81 13.81 13.80 13.81 1.4K
12:35 13.81 13.81 13.81 13.81 6.3K
12:40 13.81 13.81 13.80 13.81 2.6K
12:45 13.81 13.81 13.80 13.80 5.8K
12:50 13.81 13.81 13.80 13.81 8.5K
12:55 13.81 13.81 13.80 13.80 11.7K
13:00 13.81 13.81 13.80 13.81 3.8K
13:05 13.81 13.81 13.80 13.80 4.9K
13:10 13.81 13.82 13.78 13.79 26.9K
13:15 13.78 13.79 13.78 13.79 5.5K
13:20 13.79 13.79 13.76 13.76 14.0K
13:25 13.76 13.79 13.76 13.77 8.4K
13:30 13.78 13.78 13.77 13.78 2.3K
13:35 13.78 13.78 13.76 13.78 11.7K
13:40 13.77 13.78 13.76 13.78 6.1K
13:45 13.77 13.78 13.76 13.77 9.8K
13:50 13.77 13.77 13.76 13.77 7.2K
13:55 13.76 13.79 13.75 13.79 14.6K
14:00 13.77 13.77 13.75 13.75 7.9K
14:05 13.76 13.76 13.75 13.75 11.5K
14:10 13.76 13.76 13.75 13.76 15.9K
14:15 13.75 13.76 13.75 13.76 3.8K
14:20 13.76 13.78 13.75 13.78 20.1K
14:25 13.78 13.78 13.76 13.77 10.4K
14:30 13.78 13.78 13.77 13.78 3.8K
14:35 13.78 13.78 13.76 13.76 28.9K
14:40 13.76 13.76 13.75 13.76 3.4K
14:45 13.75 13.76 13.75 13.75 8.2K
14:50 13.76 13.76 13.75 13.75 5.2K
14:55 13.76 13.76 13.75 13.76 4.0K
15:00 13.75 13.76 13.75 13.76 9.1K
15:05 13.75 13.76 13.75 13.76 4.3K
15:10 13.76 13.76 13.75 13.75 11.1K
15:15 13.76 13.76 13.75 13.76 5.8K
15:20 13.76 13.76 13.75 13.76 6.2K
15:25 13.76 13.76 13.75 13.76 19.6K
15:30 13.75 13.78 13.75 13.78 19.6K
15:35 13.78 13.78 13.77 13.78 26.3K
15:40 13.78 13.80 13.78 13.80 10.0K
15:45 13.80 13.80 13.78 13.79 11.2K
15:50 13.79 13.80 13.78 13.80 42.7K
15:55 13.79 13.80 13.79 13.79 29.3K
日付 始値 高値 安値 終値 出来高
2025-10-01 14.08 14.18 14.08 14.14 1.4M
2025-09-30 14.10 14.15 14.02 14.09 2.3M
2025-09-29 13.95 13.97 13.86 13.93 1.5M
2025-09-26 13.60 13.68 13.58 13.66 1.4M
2025-09-25 13.81 13.83 13.71 13.80 1.5M
2025-09-24 13.50 13.51 13.43 13.45 3.1M
2025-09-23 13.67 13.68 13.54 13.57 2.7M
2025-09-22 14.05 14.16 13.95 13.98 5.3M
2025-09-19 14.59 14.64 14.50 14.53 1.2M
2025-09-18 14.49 14.54 14.40 14.49 1.3M
2025-09-17 14.55 14.56 14.34 14.45 1.8M
2025-09-16 14.06 14.23 14.03 14.21 2.1M
2025-09-15 13.89 13.93 13.85 13.89 3.8M
2025-09-12 13.41 13.42 13.32 13.34 2.0M
2025-09-11 13.47 13.65 13.47 13.60 2.4M
2025-09-10 13.46 13.49 13.40 13.40 4.2M
2025-09-09 13.53 13.63 13.52 13.62 1.7M
2025-09-08 13.51 13.54 13.43 13.54 1.3M
2025-09-05 13.50 13.52 13.36 13.41 3.0M
2025-09-04 13.36 13.38 13.22 13.31 2.9M
2025-09-03 13.89 13.90 13.80 13.85 1.9M
2025-09-02 13.90 14.08 13.76 14.04 8.0M
2025-08-29 14.49 14.53 13.27 13.65 14.8M
2025-08-28 14.44 14.56 14.41 14.54 1.8M
2025-08-27 14.83 14.83 14.61 14.66 1.7M
2025-08-26 15.11 15.19 15.03 15.15 1.9M
2025-08-25 14.87 14.87 14.67 14.67 1.4M
2025-08-22 14.56 14.89 14.54 14.84 2.4M
2025-08-21 14.26 14.34 14.22 14.32 0.8M
2025-08-20 14.46 14.48 14.33 14.40 3.6M
2025-08-19 14.67 14.67 14.44 14.46 1.5M
2025-08-18 14.55 14.62 14.47 14.50 2.0M
2025-08-15 14.40 14.42 14.34 14.39 0.8M
2025-08-14 14.48 14.50 14.30 14.36 1.2M
2025-08-13 14.80 14.92 14.67 14.91 2.7M
2025-08-12 14.12 14.35 14.07 14.33 1.7M
2025-08-11 14.15 14.20 14.06 14.11 1.6M
2025-08-08 14.18 14.23 14.10 14.23 1.2M
2025-08-07 14.28 14.34 14.21 14.28 1.9M
2025-08-06 14.14 14.15 14.04 14.09 2.9M
2025-08-05 14.24 14.33 14.10 14.13 2.9M
2025-08-04 14.57 14.59 14.45 14.53 1.8M
2025-08-01 14.70 14.73 13.89 14.25 5.1M
2025-07-31 14.83 14.83 14.62 14.65 4.0M
2025-07-30 15.78 15.79 15.28 15.35 3.4M
2025-07-29 16.25 16.35 16.09 16.10 2.1M
2025-07-28 16.33 16.33 16.14 16.19 2.3M
2025-07-25 16.50 16.52 16.42 16.49 1.0M
2025-07-24 16.85 16.85 16.63 16.64 2.4M
2025-07-23 17.04 17.07 16.82 16.88 1.8M
2025-07-22 17.00 17.04 16.85 16.98 4.0M
2025-07-21 16.32 16.33 16.21 16.25 1.4M
2025-07-18 16.03 16.21 16.02 16.13 2.2M
2025-07-17 15.73 15.92 15.70 15.86 1.8M
2025-07-16 15.67 15.68 15.54 15.60 2.1M
2025-07-15 15.77 15.83 15.62 15.78 2.7M
2025-07-14 15.44 15.44 15.33 15.41 1.5M
2025-07-11 15.32 15.32 15.23 15.31 2.0M
2025-07-10 15.33 15.33 15.14 15.29 2.6M
2025-07-09 15.54 15.58 15.39 15.44 3.6M
2025-07-08 15.57 15.66 15.49 15.63 2.1M
2025-07-07 15.60 15.61 15.37 15.38 2.9M
2025-07-03 15.67 15.70 15.58 15.62 1.1M
2025-07-02 15.58 15.59 15.47 15.56 2.2M
2025-07-01 15.63 15.78 15.51 15.64 3.1M
2025-06-30 15.75 15.75 15.62 15.63 2.8M
2025-06-27 15.86 15.87 15.67 15.78 3.7M
2025-06-26 15.96 16.07 15.93 15.95 4.7M
2025-06-25 16.57 16.60 16.42 16.43 3.2M
2025-06-24 16.59 16.86 16.55 16.81 2.3M
2025-06-23 16.06 16.20 15.99 16.14 2.4M
2025-06-20 16.05 16.15 15.86 16.06 4.7M
2025-06-18 16.33 16.38 16.19 16.20 2.0M
2025-06-17 16.66 16.66 16.39 16.41 2.5M
2025-06-16 16.71 16.83 16.68 16.71 3.2M
2025-06-13 16.85 17.00 16.75 16.88 3.7M
2025-06-12 17.49 17.56 17.33 17.33 2.7M
2025-06-11 17.92 18.33 17.92 18.13 3.3M
2025-06-10 17.51 17.85 17.48 17.77 4.1M
2025-06-09 16.97 17.00 16.75 16.85 2.8M
2025-06-06 17.23 17.45 17.11 17.40 4.6M
2025-06-05 17.56 17.71 17.45 17.52 3.1M
2025-06-04 17.28 17.51 17.27 17.48 2.8M
2025-06-03 17.19 17.19 17.05 17.13 3.4M
2025-06-02 16.50 16.58 16.40 16.55 2.9M
2025-05-30 16.70 16.70 16.42 16.50 6.2M
2025-05-29 17.33 17.42 17.08 17.17 3.5M
2025-05-28 17.27 17.32 17.03 17.08 6.4M
2025-05-27 17.87 17.99 17.77 17.89 8.9M
2025-05-23 19.66 19.83 19.54 19.71 2.7M
2025-05-22 19.67 19.68 19.45 19.54 3.7M
2025-05-21 19.82 20.05 19.60 19.73 4.7M
2025-05-20 19.06 19.11 18.85 19.06 2.7M
2025-05-19 18.54 18.62 18.37 18.54 2.6M
2025-05-16 18.54 18.71 18.50 18.55 5.2M
2025-05-15 18.00 18.00 17.67 17.85 2.5M
2025-05-14 17.65 17.93 17.64 17.78 4.4M
2025-05-13 17.02 17.23 16.95 17.16 4.3M
2025-05-12 17.58 17.75 17.55 17.71 4.5M
2025-05-09 16.67 16.67 16.51 16.55 1.7M
2025-05-08 16.52 16.70 16.46 16.65 2.4M
2025-05-07 16.77 16.79 16.34 16.38 3.9M
2025-05-06 16.70 16.86 16.59 16.68 2.9M
2025-05-05 16.77 16.79 16.59 16.66 3.6M
2025-05-02 16.42 16.63 16.42 16.60 3.5M
2025-05-01 15.98 16.07 15.84 15.86 1.8M
2025-04-30 15.84 15.95 15.70 15.86 2.6M
2025-04-29 16.03 16.09 15.98 16.06 3.8M
2025-04-28 16.62 16.63 16.52 16.52 4.7M
2025-04-25 17.46 17.50 17.10 17.33 3.3M
2025-04-24 101.42 102.49 101.16 102.20 0.4M
2025-04-23 102.00 102.22 100.23 100.72 0.7M
2025-04-22 96.30 99.17 96.30 98.20 0.8M
2025-04-21 92.11 92.35 90.47 91.70 0.7M
2025-04-17 93.90 94.10 91.65 91.87 0.9M
2025-04-16 94.85 94.90 92.37 92.74 0.8M
2025-04-15 97.90 97.90 96.33 96.37 0.6M
2025-04-14 98.50 99.08 97.28 98.38 0.9M
2025-04-11 95.42 96.40 93.62 96.33 1.0M
2025-04-10 89.00 92.48 86.67 90.36 1.2M
2025-04-09 84.56 88.00 83.65 87.50 1.7M
2025-04-08 86.77 87.00 81.09 82.28 1.8M
2025-04-07 84.60 85.32 79.61 80.72 1.7M
2025-04-04 90.10 90.63 86.40 88.16 1.9M
2025-04-03 95.17 96.07 95.00 95.66 0.7M
2025-04-02 98.23 98.45 97.20 97.60 0.8M
2025-04-01 99.68 99.76 97.70 98.72 0.9M
2025-03-31 100.82 101.66 100.12 101.33 1.0M
2025-03-28 105.50 105.50 103.45 104.00 0.9M
2025-03-27 105.24 107.07 104.41 106.09 0.9M
2025-03-26 103.09 103.10 101.85 102.10 0.7M
2025-03-25 101.69 102.12 101.01 101.30 1.2M
2025-03-24 107.50 108.25 104.94 106.60 1.2M
2025-03-21 101.20 101.40 99.62 101.16 0.8M
2025-03-20 108.89 109.20 107.50 107.75 0.8M
2025-03-19 108.50 108.75 106.82 108.48 1.1M
2025-03-18 105.08 106.08 103.93 105.40 1.5M
2025-03-17 100.09 102.98 100.07 102.70 1.0M
2025-03-14 99.87 100.24 99.43 100.09 0.8M
2025-03-13 92.80 94.85 92.69 94.63 0.5M
2025-03-12 91.48 92.33 91.18 92.01 0.7M
2025-03-11 90.96 90.98 89.11 90.08 0.5M
2025-03-10 88.10 88.47 86.60 87.10 0.8M
2025-03-07 91.03 91.36 89.93 90.37 0.5M
2025-03-06 93.65 93.65 91.92 92.36 0.6M
2025-03-05 90.79 91.42 88.70 91.25 1.2M
2025-03-04 85.43 89.48 85.00 89.03 1.0M
2025-03-03 89.00 89.60 86.60 87.10 1.8M
2025-02-28 96.19 96.66 95.22 95.82 0.7M
2025-02-27 102.54 103.38 101.27 102.55 0.5M
2025-02-26 101.40 101.40 99.54 100.16 0.5M
2025-02-25 100.10 100.62 99.50 100.17 0.4M
2025-02-24 100.43 100.45 97.75 98.37 1.0M
2025-02-21 102.01 102.66 100.42 100.90 0.8M
2025-02-20 98.40 99.50 97.47 98.63 1.2M
2025-02-19 94.30 94.30 93.25 93.88 0.5M
2025-02-18 93.75 93.75 93.08 93.20 0.8M
2025-02-14 93.08 93.89 92.76 93.38 0.9M
2025-02-13 87.30 88.62 86.76 88.35 0.9M
2025-02-12 90.01 92.12 89.75 91.57 1.2M
2025-02-11 85.00 85.30 84.25 84.87 0.7M
2025-02-10 85.89 86.86 85.80 86.62 0.7M
2025-02-07 84.30 85.56 84.24 84.53 1.2M
2025-02-06 79.80 80.15 79.30 79.55 0.8M
2025-02-05 72.80 73.30 72.40 72.76 0.3M
2025-02-04 72.91 74.06 72.70 73.31 0.3M
2025-02-03 70.30 71.36 69.65 70.92 0.6M
2025-01-31 70.90 71.49 69.94 70.08 0.2M
2025-01-30 70.65 72.00 70.30 71.60 0.3M
2025-01-29 70.36 71.53 70.30 70.35 0.3M
2025-01-28 70.29 70.50 69.42 70.36 0.2M
2025-01-27 70.10 70.87 70.10 70.30 0.3M
2025-01-24 70.11 70.91 69.91 70.52 0.2M
2025-01-23 70.01 70.01 69.18 69.62 0.2M
2025-01-22 70.68 71.27 70.68 70.98 0.2M
2025-01-21 70.56 71.50 70.13 70.66 0.4M
2025-01-17 67.01 68.74 67.01 68.09 0.3M
2025-01-16 66.99 66.99 66.50 66.75 0.2M
2025-01-15 66.22 67.10 66.21 66.81 0.2M
2025-01-14 65.55 66.60 65.35 66.16 0.3M
2025-01-13 63.55 64.30 63.50 63.70 0.2M
2025-01-10 65.23 65.23 64.06 64.15 0.2M
2025-01-08 65.05 66.00 65.05 65.50 0.3M
2025-01-07 67.36 67.38 66.18 66.73 0.2M
2025-01-06 67.00 67.08 65.86 66.15 0.4M
2025-01-03 66.90 67.36 66.65 67.34 0.2M
2025-01-02 67.00 67.00 66.40 66.60 0.4M