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 21.11 21.21 21.10 21.19 24.5K
09:31 21.18 21.20 21.10 21.10 1.8K
09:32 21.10 21.25 21.04 21.25 7.5K
09:33 21.26 21.29 21.18 21.29 3.2K
09:34 21.29 21.29 21.24 21.24 4.3K
09:35 21.09 21.09 21.09 21.09 1.3K
09:36 21.07 21.07 21.06 21.05 1.8K
09:37 21.01 21.01 20.92 20.92 0.3K
09:38 20.92 21.20 20.92 21.20 1.2K
09:39 20.94 20.95 20.94 20.95 0.3K
09:40 20.94 21.10 20.94 21.10 0.6K
09:41 21.11 21.11 21.11 21.11 2.6K
09:42 20.88 20.88 20.88 20.88 3.0K
09:43 20.87 20.87 20.77 20.77 1.4K
09:44 20.80 20.80 20.80 20.80 1.1K
09:45 20.80 20.80 20.64 20.80 0.9K
09:46 20.55 20.55 20.55 20.55 0.5K
09:47 20.55 20.56 20.30 20.30 4.9K
09:48 20.44 20.56 20.40 20.40 2.0K
09:49 20.27 20.27 20.26 20.26 5.6K
09:50 20.39 20.39 20.27 20.27 0.3K
09:51 20.27 20.39 20.25 20.25 2.0K
09:52 20.25 20.25 20.25 20.25 3.4K
09:54 20.15 20.15 20.15 20.15 0.6K
09:55 20.17 20.22 20.15 20.22 5.1K
09:56 20.23 20.23 20.23 20.23 0.5K
09:57 20.23 20.28 20.23 20.24 0.4K
09:58 20.24 20.25 20.24 20.24 1.4K
09:59 20.29 20.29 20.29 20.29 0.5K
10:02 20.27 20.27 20.23 20.23 6.3K
10:03 20.14 20.32 20.14 20.18 8.9K
10:04 20.32 20.32 20.17 20.17 0.9K
10:05 20.26 20.26 20.26 20.26 0.2K
10:06 20.17 20.21 20.14 20.18 5.0K
10:07 20.19 20.19 20.19 20.19 1.5K
10:08 20.19 20.21 20.19 20.21 1.0K
10:09 20.21 20.21 20.15 20.15 3.4K
10:10 20.18 20.18 20.14 20.15 3.4K
10:11 20.12 20.12 20.07 20.07 4.0K
10:12 20.04 20.04 19.98 20.04 11.3K
10:13 19.96 20.04 19.96 20.04 8.3K
10:14 20.00 20.01 20.00 20.01 0.7K
10:15 20.06 20.06 20.05 20.05 0.7K
10:16 20.10 20.11 20.10 20.11 3.2K
10:17 20.02 20.02 20.02 20.02 5.8K
10:19 20.05 20.05 19.97 19.97 3.6K
10:21 20.00 20.00 20.00 20.00 1.0K
10:22 20.03 20.03 20.03 20.03 3.0K
10:23 20.06 20.06 20.06 20.06 1.0K
10:24 20.00 20.00 20.00 20.00 0.1K
10:25 20.01 20.01 20.01 20.01 0.3K
10:26 20.04 20.06 20.00 20.00 1.0K
10:27 20.00 20.00 19.98 19.98 0.9K
10:28 20.04 20.04 19.98 19.98 4.4K
10:29 19.96 20.03 19.96 20.00 0.8K
10:30 19.99 19.99 19.98 19.98 1.3K
10:31 19.97 19.97 19.97 19.97 0.3K
10:32 20.02 20.02 19.96 20.00 2.7K
10:33 19.97 20.15 19.97 20.13 9.3K
10:34 20.08 20.08 20.08 20.08 0.4K
10:35 20.08 20.09 20.08 20.09 2.0K
10:36 20.09 20.10 20.09 20.10 0.5K
10:37 20.16 20.16 20.09 20.09 1.0K
10:40 20.01 20.01 19.90 19.90 2.6K
10:41 19.95 19.95 19.93 19.95 3.5K
10:42 19.99 19.99 19.92 19.92 3.4K
10:43 19.90 19.93 19.89 19.89 6.0K
10:45 19.93 19.93 19.93 19.93 0.2K
10:46 19.91 19.94 19.91 19.93 1.9K
10:47 19.86 19.92 19.86 19.92 1.0K
10:48 20.00 20.01 20.00 20.01 3.7K
10:50 20.06 20.06 20.06 20.06 0.1K
10:51 20.08 20.29 20.08 20.25 8.5K
10:52 20.06 20.22 20.06 20.22 1.2K
10:54 20.26 20.26 20.22 20.22 0.3K
10:55 20.28 20.28 20.28 20.28 0.4K
10:56 20.31 20.34 20.25 20.25 0.6K
10:57 20.32 20.36 20.25 20.36 2.2K
10:58 20.35 20.35 20.24 20.24 1.1K
10:59 20.31 20.31 20.23 20.23 0.7K
11:01 20.17 20.17 20.12 20.11 2.0K
11:03 20.14 20.14 20.14 20.14 0.5K
11:04 20.18 20.20 20.18 20.20 0.7K
11:07 20.10 20.10 20.10 20.10 1.0K
11:09 20.10 20.10 20.10 20.10 0.1K
11:10 20.10 20.11 20.10 20.11 0.8K
11:11 20.10 20.10 20.10 20.10 0.2K
11:12 20.10 20.10 20.10 20.10 2.1K
11:14 20.11 20.11 20.11 20.11 0.4K
11:15 20.10 20.15 20.09 20.09 5.0K
11:16 20.12 20.12 20.09 20.09 10.6K
11:20 20.08 20.08 20.08 20.08 0.4K
11:21 20.08 20.10 20.08 20.10 0.4K
11:22 20.10 20.15 20.10 20.10 0.9K
11:23 20.07 20.07 20.07 20.07 1.2K
11:24 20.07 20.07 20.05 20.05 4.0K
11:25 20.05 20.05 20.05 20.05 0.6K
11:26 20.00 20.03 20.00 20.03 2.5K
11:27 19.97 19.97 19.97 19.97 0.2K
11:28 19.95 19.95 19.88 19.88 8.8K
11:29 19.81 19.81 19.81 19.81 0.3K
11:30 19.85 19.93 19.85 19.88 6.7K
11:31 19.97 19.97 19.97 19.97 1.6K
11:32 19.92 19.92 19.88 19.88 0.9K
11:33 19.87 19.87 19.87 19.87 0.6K
11:34 19.87 19.87 19.87 19.87 0.5K
11:35 19.87 19.87 19.87 19.87 0.6K
11:36 19.85 19.85 19.85 19.85 0.3K
11:37 19.87 19.87 19.87 19.87 0.4K
11:39 19.89 19.90 19.89 19.89 1.1K
11:40 19.92 19.92 19.86 19.86 1.6K
11:41 19.85 19.85 19.84 19.84 0.6K
11:42 19.82 19.87 19.82 19.87 3.3K
11:43 19.86 19.86 19.86 19.86 0.6K
11:44 19.86 19.86 19.86 19.86 0.3K
11:45 19.85 19.85 19.85 19.85 0.4K
11:47 19.85 19.85 19.85 19.85 0.7K
11:48 19.86 19.86 19.85 19.85 0.6K
11:49 19.85 19.85 19.85 19.85 0.2K
11:50 19.82 19.82 19.78 19.80 4.6K
11:51 19.80 19.80 19.79 19.79 0.6K
11:52 19.79 19.79 19.75 19.75 2.9K
11:53 19.77 19.77 19.76 19.76 0.7K
11:54 19.76 19.76 19.76 19.76 0.3K
11:55 19.70 19.70 19.70 19.70 1.4K
11:56 19.75 19.75 19.65 19.65 3.5K
11:57 19.68 19.77 19.68 19.77 4.5K
11:58 19.72 19.73 19.70 19.73 1.7K
11:59 19.73 19.73 19.71 19.70 0.9K
12:00 19.76 19.76 19.76 19.76 0.3K
12:01 19.73 19.73 19.71 19.73 1.0K
12:02 19.75 19.75 19.75 19.75 0.1K
12:03 19.74 19.79 19.74 19.78 3.2K
12:04 19.80 19.80 19.80 19.80 0.6K
12:06 19.79 19.79 19.74 19.77 1.2K
12:08 19.80 19.80 19.80 19.80 0.4K
12:10 19.77 19.77 19.77 19.77 0.8K
12:11 19.75 19.75 19.75 19.75 0.2K
12:12 19.76 19.79 19.65 19.65 7.8K
12:13 19.68 19.68 19.68 19.68 2.2K
12:14 19.69 19.69 19.69 19.68 0.6K
12:15 19.67 19.67 19.67 19.67 0.7K
12:16 19.65 19.65 19.65 19.65 0.3K
12:17 19.64 19.69 19.64 19.69 5.5K
12:18 19.69 19.69 19.69 19.69 0.1K
12:19 19.71 19.71 19.69 19.69 0.9K
12:20 19.69 19.70 19.69 19.69 1.8K
12:21 19.70 19.70 19.70 19.70 0.7K
12:23 19.70 19.70 19.66 19.66 0.6K
12:24 19.61 19.64 19.61 19.62 5.4K
12:25 19.64 19.64 19.62 19.62 0.5K
12:26 19.62 19.67 19.60 19.67 2.1K
12:27 19.60 19.63 19.60 19.63 0.8K
12:28 19.62 19.62 19.62 19.62 1.1K
12:29 19.62 19.62 19.58 19.58 1.3K
12:30 19.61 19.64 19.61 19.64 2.5K
12:32 19.71 19.71 19.71 19.71 3.1K
12:35 19.55 19.57 19.55 19.57 3.5K
12:38 19.57 19.57 19.54 19.57 1.0K
12:39 19.57 19.57 19.57 19.57 0.4K
12:40 19.53 19.62 19.53 19.61 2.6K
12:41 19.61 19.65 19.61 19.63 1.7K
12:42 19.64 19.64 19.62 19.63 0.7K
12:43 19.63 19.63 19.63 19.63 0.6K
12:44 19.63 19.63 19.63 19.63 0.5K
12:45 19.59 19.62 19.59 19.62 0.9K
12:46 19.63 19.63 19.59 19.59 1.0K
12:47 19.63 19.63 19.58 19.58 1.5K
12:48 19.57 19.61 19.57 19.61 0.9K
12:49 19.56 19.56 19.56 19.56 0.4K
12:50 19.56 19.56 19.56 19.56 0.2K
12:51 19.51 19.56 19.51 19.56 2.3K
12:52 19.61 19.61 19.57 19.57 4.2K
12:54 19.55 19.55 19.55 19.55 0.5K
12:55 19.58 19.58 19.56 19.56 1.0K
12:56 19.57 19.57 19.57 19.57 2.8K
12:57 19.60 19.65 19.59 19.65 1.8K
12:59 19.65 19.65 19.65 19.65 0.6K
13:00 19.63 19.63 19.63 19.63 0.6K
13:01 19.59 19.65 19.59 19.65 0.4K
13:03 19.62 19.62 19.62 19.62 0.8K
13:06 19.63 19.66 19.63 19.66 0.7K
13:08 19.62 19.62 19.62 19.62 0.4K
13:10 19.60 19.60 19.57 19.57 3.0K
13:11 19.57 19.57 19.57 19.57 1.6K
13:12 19.59 19.60 19.59 19.60 3.6K
13:13 19.61 19.61 19.61 19.61 0.3K
13:15 19.62 19.62 19.62 19.61 0.5K
13:16 19.60 19.60 19.57 19.57 2.6K
13:17 19.61 19.63 19.61 19.63 3.5K
13:18 19.64 19.64 19.64 19.64 0.3K
13:19 19.67 19.67 19.67 19.67 0.5K
13:21 19.67 19.67 19.65 19.65 0.5K
13:22 19.71 19.71 19.71 19.70 1.0K
13:23 19.65 19.75 19.65 19.70 3.2K
13:24 19.73 19.73 19.68 19.68 2.1K
13:26 19.68 19.68 19.68 19.68 0.9K
13:27 19.69 19.71 19.69 19.71 1.0K
13:28 19.73 19.73 19.73 19.73 2.3K
13:31 19.75 19.75 19.75 19.75 4.1K
13:32 19.76 19.76 19.76 19.76 0.3K
13:33 19.76 19.76 19.71 19.70 5.2K
13:34 19.70 19.73 19.70 19.73 2.9K
13:35 19.72 19.72 19.72 19.72 0.3K
13:36 19.74 19.74 19.74 19.74 1.0K
13:39 19.75 19.75 19.71 19.71 2.6K
13:40 19.69 19.69 19.69 19.69 0.3K
13:42 19.67 19.72 19.67 19.72 2.1K
13:43 19.72 19.72 19.72 19.72 4.0K
13:47 19.74 19.74 19.74 19.74 0.4K
13:48 19.80 19.82 19.80 19.82 1.5K
13:51 19.79 19.79 19.79 19.79 0.3K
13:52 19.87 19.87 19.87 19.87 0.6K
13:54 19.80 19.80 19.80 19.80 1.0K
13:58 19.81 19.81 19.81 19.81 6.2K
13:59 19.76 19.76 19.76 19.76 0.8K
14:05 19.77 19.77 19.76 19.76 1.9K
14:06 19.81 19.81 19.81 19.81 2.5K
14:07 19.89 19.97 19.89 19.97 2.1K
14:08 19.97 19.97 19.97 19.97 0.4K
14:09 19.94 19.94 19.90 19.90 1.8K
14:11 19.94 19.94 19.94 19.94 0.2K
14:12 19.89 19.89 19.89 19.89 0.8K
14:16 19.87 19.87 19.87 19.87 0.7K
14:17 19.86 19.86 19.86 19.86 0.7K
14:19 19.90 19.90 19.90 19.89 1.2K
14:22 19.85 19.92 19.85 19.90 4.2K
14:25 19.96 19.96 19.96 19.96 1.7K
14:26 19.98 19.98 19.98 19.98 1.7K
14:30 19.97 19.97 19.97 19.97 1.3K
14:32 19.94 19.94 19.94 19.93 0.3K
14:33 19.94 19.94 19.94 19.94 0.2K
14:34 19.97 19.97 19.97 19.97 0.4K
14:35 19.93 19.93 19.92 19.92 2.4K
14:36 19.90 19.90 19.90 19.90 0.1K
14:37 19.90 19.90 19.90 19.90 0.6K
14:38 19.88 19.88 19.88 19.88 0.1K
14:39 19.93 19.93 19.93 19.93 0.4K
14:41 19.93 19.96 19.93 19.96 3.5K
14:42 19.95 19.95 19.95 19.95 0.4K
14:45 19.91 19.99 19.91 19.99 1.2K
14:47 19.95 19.95 19.95 19.95 0.5K
14:50 19.98 19.98 19.98 19.98 0.5K
14:51 19.95 19.95 19.93 19.93 1.5K
14:53 19.94 19.94 19.94 19.94 0.2K
14:54 19.96 19.96 19.96 19.96 2.7K
14:55 20.00 20.00 19.99 19.99 1.1K
14:58 19.96 19.96 19.96 19.96 0.6K
14:59 19.94 19.94 19.94 19.94 1.4K
15:04 19.92 19.92 19.92 19.92 0.1K
15:05 19.91 19.91 19.91 19.91 1.3K
15:07 19.91 19.98 19.91 19.98 4.0K
15:09 20.02 20.02 20.02 20.02 2.6K
15:10 20.03 20.03 20.03 20.03 2.2K
15:11 20.05 20.05 20.05 20.05 3.3K
15:15 20.15 20.15 20.15 20.15 4.0K
15:16 20.13 20.18 20.13 20.18 5.1K
15:17 20.18 20.18 20.18 20.18 0.5K
15:19 20.14 20.17 20.10 20.10 6.7K
15:20 20.14 20.14 20.09 20.09 0.8K
15:21 20.09 20.09 20.07 20.07 1.3K
15:22 20.12 20.12 20.12 20.12 1.8K
15:23 20.11 20.16 20.11 20.12 2.0K
15:25 20.10 20.10 20.10 20.10 0.5K
15:26 20.10 20.10 20.10 20.10 0.1K
15:27 20.10 20.13 20.10 20.13 1.8K
15:28 20.13 20.13 20.12 20.12 4.0K
15:29 20.12 20.12 20.12 20.12 1.5K
15:32 20.16 20.16 20.15 20.15 1.5K
15:33 20.09 20.09 20.06 20.06 1.9K
15:34 20.07 20.09 20.07 20.09 2.6K
15:35 20.09 20.10 20.08 20.08 1.9K
15:36 20.10 20.10 20.08 20.08 0.5K
15:37 20.08 20.08 20.02 20.04 5.2K
15:39 19.99 20.02 19.99 20.02 5.1K
15:40 20.03 20.06 20.03 20.06 1.6K
15:41 20.05 20.05 20.05 20.05 0.6K
15:42 20.05 20.07 20.03 20.07 2.7K
15:43 20.07 20.07 19.98 19.98 2.0K
15:44 20.00 20.00 20.00 20.00 2.0K
15:45 19.96 19.96 19.95 19.95 0.8K
15:46 19.95 19.98 19.95 19.98 0.4K
15:47 19.94 19.94 19.92 19.92 6.7K
15:48 19.88 19.92 19.88 19.92 3.4K
15:49 19.88 19.88 19.84 19.84 2.9K
15:50 19.90 20.00 19.88 19.99 6.3K
15:51 19.99 19.99 19.98 19.98 0.9K
15:52 19.98 19.98 19.96 19.96 2.2K
15:53 19.97 19.97 19.96 19.96 3.8K
15:54 19.92 19.92 19.92 19.92 1.8K
15:55 19.95 19.96 19.92 19.95 9.2K
15:56 19.96 19.96 19.94 19.94 6.9K
15:57 19.92 19.92 19.87 19.87 21.6K
15:58 19.88 19.89 19.85 19.89 18.0K
15:59 19.90 19.90 19.85 19.88 76.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし