Byrna Technologies Inc (BYRN)

BYRN
🏛️ アメリカ →
22.42
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 19.39 19.39 19.39 19.39 7.7K
09:31 19.20 19.20 19.20 19.20 4.8K
09:34 19.14 19.26 19.14 19.26 1.7K
09:35 19.27 19.31 19.27 19.31 0.8K
09:37 19.23 19.23 19.23 19.23 1.1K
09:39 19.24 19.24 19.24 19.24 0.4K
09:40 19.29 19.29 19.15 19.15 2.5K
09:41 19.22 19.22 19.22 19.22 0.6K
09:42 19.13 19.13 19.13 19.13 1.0K
09:43 19.19 19.20 19.19 19.20 2.4K
09:44 19.10 19.10 19.10 19.10 0.6K
09:45 19.13 19.13 19.10 19.10 0.5K
09:46 19.07 19.07 19.07 19.07 3.3K
09:47 19.11 19.11 19.05 19.05 1.0K
09:48 19.04 19.04 19.04 19.04 5.8K
09:49 19.00 19.28 19.00 19.19 33.3K
09:50 19.26 19.26 19.26 19.26 0.6K
09:51 19.18 19.23 19.18 19.23 1.8K
09:52 19.18 19.18 19.18 19.18 0.2K
09:53 19.28 19.30 19.28 19.30 1.4K
09:57 19.32 19.32 19.32 19.32 0.5K
09:58 19.29 19.29 19.25 19.25 1.4K
09:59 19.30 19.30 19.30 19.30 1.1K
10:00 19.30 19.35 19.30 19.35 0.9K
10:01 19.31 19.37 19.26 19.36 1.9K
10:03 19.36 19.36 19.36 19.36 0.9K
10:04 19.35 19.35 19.35 19.35 0.4K
10:05 19.35 19.35 19.35 19.35 0.8K
10:08 19.38 19.38 19.31 19.31 1.1K
10:09 19.31 19.38 19.31 19.38 0.4K
10:10 19.37 19.37 19.37 19.37 0.4K
10:12 19.38 19.38 19.38 19.38 0.3K
10:16 19.38 19.38 19.27 19.27 1.2K
10:17 19.23 19.23 19.23 19.23 0.4K
10:18 19.23 19.23 19.23 19.23 0.1K
10:19 19.28 19.28 19.28 19.28 0.8K
10:20 19.23 19.23 19.23 19.23 1.1K
10:22 19.33 19.33 19.23 19.23 0.6K
10:23 19.33 19.33 19.33 19.33 2.2K
10:24 19.29 19.29 19.29 19.29 0.6K
10:28 19.25 19.25 19.25 19.25 2.0K
10:29 19.12 19.12 19.12 19.12 3.0K
10:30 19.12 19.12 19.12 19.12 1.2K
10:31 19.12 19.12 19.12 19.12 0.8K
10:32 19.17 19.17 19.17 19.17 0.3K
10:33 19.23 19.23 19.23 19.23 1.9K
10:36 19.20 19.20 19.20 19.20 0.4K
10:38 19.21 19.21 19.21 19.20 0.3K
10:40 19.28 19.28 19.28 19.28 0.4K
10:44 19.12 19.12 19.12 19.12 0.9K
10:45 19.18 19.18 19.18 19.18 1.3K
10:50 19.20 19.20 19.20 19.20 0.7K
10:54 19.20 19.20 19.20 19.20 0.7K
10:55 19.17 19.17 19.17 19.17 1.2K
10:57 19.27 19.27 19.27 19.27 0.2K
10:58 19.19 19.19 19.18 19.18 2.0K
11:00 19.16 19.16 19.16 19.16 0.8K
11:01 19.17 19.17 19.12 19.12 2.3K
11:02 19.15 19.15 19.15 19.15 0.5K
11:03 19.08 19.13 19.08 19.13 1.7K
11:04 19.17 19.17 19.17 19.17 0.5K
11:05 19.17 19.17 19.17 19.17 0.6K
11:07 19.12 19.12 19.12 19.12 2.6K
11:08 19.14 19.14 19.14 19.14 1.0K
11:14 19.16 19.16 19.16 19.16 0.9K
11:19 19.16 19.16 19.16 19.16 1.4K
11:29 19.15 19.15 19.15 19.15 0.5K
11:31 19.12 19.12 19.12 19.12 2.4K
11:32 19.07 19.07 19.07 19.07 1.9K
11:34 19.02 19.02 19.02 19.02 1.3K
11:35 19.03 19.03 19.03 19.03 1.0K
11:36 19.03 19.03 19.03 19.02 1.2K
11:39 18.98 18.98 18.98 18.98 1.0K
11:41 19.00 19.00 19.00 19.00 0.9K
11:43 19.03 19.03 19.03 19.03 0.5K
11:44 19.07 19.07 19.07 19.07 0.6K
11:45 19.09 19.09 19.09 19.09 4.0K
11:46 19.14 19.22 19.14 19.22 6.2K
11:51 19.18 19.18 19.18 19.18 0.6K
11:53 19.17 19.17 19.17 19.17 0.1K
11:54 19.17 19.17 19.17 19.17 0.6K
11:55 19.18 19.18 19.18 19.18 0.7K
12:01 19.16 19.16 19.16 19.16 0.1K
12:03 19.17 19.17 19.17 19.17 0.3K
12:04 19.20 19.20 19.20 19.20 1.1K
12:09 19.19 19.19 19.19 19.19 1.2K
12:11 19.22 19.22 19.22 19.22 0.3K
12:13 19.16 19.16 19.16 19.16 0.6K
12:14 19.16 19.16 19.14 19.14 2.1K
12:15 19.15 19.15 19.15 19.15 0.9K
12:20 19.20 19.20 19.20 19.20 1.3K
12:39 19.15 19.15 19.15 19.15 1.1K
12:41 19.09 19.09 19.09 19.09 0.5K
12:43 19.06 19.06 19.03 19.03 1.9K
12:44 19.00 19.00 19.00 19.00 0.4K
12:47 19.05 19.05 19.05 19.05 0.7K
12:50 19.09 19.14 19.09 19.14 1.1K
12:52 19.16 19.16 19.16 19.16 0.2K
12:54 19.18 19.18 19.18 19.18 0.4K
12:55 19.17 19.17 19.17 19.17 0.3K
12:56 19.13 19.13 19.13 19.13 0.6K
12:58 19.14 19.14 19.14 19.14 0.4K
13:01 19.11 19.11 19.11 19.11 0.5K
13:05 19.15 19.15 19.09 19.09 1.0K
13:07 19.07 19.07 19.07 19.07 0.8K
13:08 19.10 19.10 19.10 19.10 6.2K
13:10 19.07 19.07 19.07 19.07 0.8K
13:11 19.07 19.07 19.07 19.06 0.5K
13:12 19.10 19.10 19.10 19.10 0.7K
13:13 19.10 19.10 19.10 19.10 0.4K
13:17 19.12 19.12 19.12 19.11 0.2K
13:18 19.12 19.12 19.12 19.11 0.6K
13:21 19.13 19.13 19.13 19.13 0.2K
13:23 19.16 19.16 19.15 19.15 1.9K
13:26 19.18 19.18 19.18 19.18 0.6K
13:27 19.15 19.16 19.15 19.16 1.3K
13:28 19.18 19.20 19.18 19.20 1.4K
13:30 19.19 19.19 19.19 19.19 0.1K
13:31 19.24 19.24 19.24 19.24 0.5K
13:33 19.24 19.24 19.23 19.23 0.9K
13:35 19.25 19.25 19.25 19.25 0.5K
13:36 19.27 19.27 19.27 19.27 0.3K
13:37 19.31 19.31 19.25 19.25 1.0K
13:42 19.23 19.23 19.23 19.23 1.5K
13:45 19.22 19.22 19.21 19.21 1.7K
13:47 19.20 19.20 19.20 19.20 0.6K
13:48 19.22 19.22 19.22 19.22 0.3K
13:49 19.21 19.21 19.21 19.21 0.1K
13:50 19.22 19.23 19.22 19.23 0.5K
13:51 19.23 19.31 19.23 19.31 1.2K
13:57 19.33 19.33 19.33 19.33 0.2K
13:58 19.32 19.32 19.32 19.32 3.8K
14:00 19.33 19.33 19.33 19.33 1.0K
14:01 19.33 19.33 19.33 19.33 0.2K
14:02 19.33 19.33 19.33 19.33 0.4K
14:03 19.35 19.35 19.35 19.35 0.2K
14:04 19.32 19.32 19.32 19.32 0.5K
14:05 19.37 19.37 19.33 19.33 1.4K
14:06 19.37 19.37 19.37 19.37 2.0K
14:16 19.37 19.38 19.37 19.38 0.9K
14:17 19.38 19.38 19.38 19.38 0.5K
14:19 19.42 19.42 19.42 19.42 0.3K
14:21 19.42 19.42 19.42 19.42 1.7K
14:27 19.45 19.45 19.45 19.45 0.7K
14:28 19.46 19.46 19.46 19.45 0.4K
14:30 19.40 19.40 19.40 19.40 1.8K
14:32 19.39 19.39 19.36 19.36 1.6K
14:34 19.34 19.35 19.34 19.35 1.0K
14:35 19.42 19.42 19.42 19.42 1.2K
14:37 19.41 19.41 19.41 19.41 2.2K
14:41 19.33 19.34 19.33 19.34 1.3K
14:42 19.36 19.36 19.36 19.36 0.2K
14:43 19.31 19.31 19.28 19.27 2.3K
14:47 19.31 19.31 19.31 19.31 4.3K
14:49 19.38 19.38 19.38 19.38 0.3K
14:51 19.31 19.31 19.31 19.31 0.6K
14:54 19.32 19.32 19.32 19.32 0.2K
14:55 19.30 19.30 19.30 19.30 0.8K
14:56 19.29 19.29 19.29 19.29 0.2K
14:57 19.30 19.31 19.30 19.31 1.0K
15:01 19.28 19.28 19.27 19.27 1.1K
15:03 19.27 19.27 19.27 19.27 0.5K
15:04 19.29 19.29 19.27 19.27 1.0K
15:06 19.24 19.24 19.24 19.24 2.2K
15:13 19.25 19.25 19.25 19.25 0.9K
15:16 19.28 19.28 19.27 19.27 0.4K
15:17 19.25 19.25 19.24 19.25 1.3K
15:19 19.24 19.24 19.24 19.24 0.6K
15:20 19.26 19.26 19.26 19.26 0.7K
15:21 19.25 19.25 19.25 19.25 0.2K
15:22 19.28 19.28 19.28 19.28 1.0K
15:23 19.24 19.24 19.24 19.24 1.2K
15:24 19.26 19.26 19.26 19.26 0.2K
15:25 19.27 19.28 19.27 19.28 0.8K
15:28 19.27 19.27 19.27 19.27 0.2K
15:29 19.28 19.28 19.28 19.28 0.3K
15:30 19.28 19.29 19.28 19.29 0.9K
15:31 19.29 19.29 19.29 19.29 0.4K
15:32 19.28 19.28 19.28 19.28 1.9K
15:35 19.28 19.28 19.28 19.27 0.9K
15:37 19.28 19.28 19.28 19.28 0.6K
15:38 19.27 19.27 19.26 19.27 4.6K
15:39 19.27 19.27 19.27 19.27 0.7K
15:40 19.23 19.25 19.23 19.25 0.7K
15:41 19.27 19.27 19.27 19.27 0.6K
15:43 19.24 19.24 19.24 19.24 0.6K
15:45 19.26 19.26 19.26 19.26 1.7K
15:46 19.24 19.24 19.23 19.23 0.9K
15:47 19.23 19.23 19.22 19.22 1.1K
15:50 19.24 19.25 19.24 19.24 1.8K
15:51 19.24 19.27 19.24 19.27 1.8K
15:52 19.28 19.28 19.28 19.27 0.8K
15:53 19.26 19.38 19.26 19.38 8.0K
15:54 19.38 19.38 19.38 19.38 0.8K
15:55 19.38 19.38 19.38 19.38 1.0K
15:56 19.41 19.41 19.36 19.36 6.2K
15:57 19.37 19.38 19.34 19.34 3.4K
15:58 19.34 19.35 19.32 19.33 3.2K
15:59 19.31 19.34 19.30 19.33 83.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし