Byrna Technologies Inc (BYRN)

BYRN
🏛️ アメリカ →
22.16
最終更新: 2025-09-30
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 20.10 20.10 19.95 19.95 15.1K
09:31 19.95 20.08 19.95 20.08 0.5K
09:32 20.13 20.22 20.13 20.22 6.9K
09:37 20.49 20.49 20.49 20.49 0.3K
09:38 20.24 20.24 20.24 20.24 0.1K
09:39 20.31 20.31 20.11 20.11 0.6K
09:40 20.31 20.31 20.31 20.31 0.4K
09:41 20.31 20.31 20.31 20.31 0.3K
09:42 20.30 20.30 20.30 20.30 0.3K
09:44 20.26 20.26 20.26 20.26 0.5K
09:45 20.36 20.36 20.36 20.36 0.2K
09:47 20.41 20.41 20.41 20.41 1.1K
09:50 20.29 20.29 20.29 20.29 0.7K
09:51 20.29 20.29 20.15 20.27 1.7K
09:54 20.39 20.39 20.39 20.39 0.7K
09:58 20.39 20.39 20.39 20.39 0.8K
09:59 20.31 20.31 20.29 20.29 3.8K
10:00 20.35 20.35 20.35 20.35 1.0K
10:01 20.30 20.30 20.30 20.30 1.0K
10:04 20.35 20.35 20.35 20.35 0.1K
10:05 20.35 20.35 20.35 20.35 0.4K
10:06 20.16 20.24 20.16 20.24 3.9K
10:08 20.18 20.18 20.18 20.18 2.3K
10:09 20.16 20.16 20.16 20.16 0.3K
10:10 20.14 20.14 20.10 20.10 4.4K
10:14 20.12 20.12 20.12 20.12 1.1K
10:17 20.05 20.05 20.05 20.05 1.2K
10:20 20.01 20.01 20.01 20.01 0.5K
10:22 20.04 20.04 19.95 19.95 2.7K
10:23 19.92 19.92 19.92 19.92 1.4K
10:25 19.91 19.91 19.91 19.91 0.3K
10:26 19.94 19.94 19.91 19.91 1.4K
10:27 19.90 19.90 19.88 19.88 2.7K
10:28 19.88 19.88 19.88 19.88 0.7K
10:30 19.87 19.87 19.87 19.87 0.5K
10:31 19.86 19.86 19.86 19.86 0.6K
10:32 19.80 19.81 19.80 19.81 3.6K
10:34 19.80 19.80 19.80 19.80 1.9K
10:35 19.80 19.80 19.78 19.78 1.4K
10:36 19.78 19.78 19.78 19.78 1.2K
10:39 19.85 19.85 19.83 19.83 0.9K
10:40 19.81 19.81 19.81 19.81 0.8K
10:41 19.80 19.81 19.80 19.81 1.4K
10:42 19.82 19.82 19.79 19.79 1.7K
10:43 19.76 19.76 19.76 19.76 1.0K
10:45 19.81 19.81 19.81 19.81 0.6K
10:47 19.79 19.83 19.79 19.83 0.7K
10:49 19.80 19.80 19.80 19.80 1.2K
10:51 19.83 19.84 19.83 19.84 0.8K
10:52 19.84 19.84 19.84 19.84 0.4K
10:53 19.83 19.83 19.83 19.83 0.6K
10:55 19.82 19.82 19.82 19.82 0.2K
10:56 19.82 19.82 19.82 19.82 1.6K
10:57 19.83 19.83 19.83 19.83 0.3K
11:00 19.83 19.83 19.83 19.83 1.1K
11:02 19.80 19.80 19.80 19.80 1.1K
11:03 19.71 19.71 19.71 19.71 5.8K
11:04 19.66 19.66 19.66 19.66 2.9K
11:05 19.66 19.66 19.66 19.66 0.3K
11:06 19.66 19.66 19.65 19.65 2.3K
11:07 19.68 19.75 19.66 19.75 6.0K
11:08 19.72 19.72 19.72 19.72 0.6K
11:09 19.72 19.72 19.72 19.72 0.6K
11:10 19.71 19.71 19.65 19.65 8.3K
11:13 19.58 19.58 19.57 19.58 1.7K
11:14 19.55 19.55 19.55 19.55 0.9K
11:16 19.54 19.54 19.51 19.51 0.7K
11:17 19.55 19.55 19.55 19.55 0.3K
11:18 19.55 19.55 19.55 19.55 0.2K
11:19 19.51 19.57 19.51 19.57 0.7K
11:20 19.53 19.57 19.53 19.57 2.9K
11:22 19.57 19.57 19.54 19.54 0.9K
11:23 19.56 19.56 19.56 19.56 0.7K
11:25 19.56 19.56 19.56 19.56 0.3K
11:26 19.59 19.59 19.59 19.59 3.2K
11:27 19.58 19.59 19.58 19.59 0.4K
11:28 19.59 19.59 19.58 19.58 1.3K
11:29 19.63 19.63 19.63 19.63 1.5K
11:31 19.70 19.70 19.70 19.70 0.2K
11:32 19.65 19.65 19.65 19.65 0.2K
11:33 19.61 19.61 19.61 19.61 0.5K
11:34 19.61 19.61 19.61 19.61 0.4K
11:35 19.67 19.67 19.67 19.67 0.5K
11:37 19.63 19.63 19.63 19.63 0.2K
11:38 19.59 19.59 19.59 19.59 0.3K
11:39 19.55 19.55 19.55 19.55 0.2K
11:40 19.66 19.66 19.66 19.66 1.0K
11:41 19.58 19.59 19.54 19.59 0.7K
11:43 19.61 19.61 19.61 19.61 0.7K
11:44 19.61 19.61 19.61 19.61 1.7K
11:45 19.61 19.61 19.61 19.61 0.3K
11:46 19.62 19.62 19.62 19.62 0.4K
11:47 19.70 19.70 19.70 19.70 2.7K
11:50 19.74 19.74 19.74 19.74 0.1K
11:51 19.71 19.71 19.71 19.70 0.2K
11:52 19.75 19.75 19.75 19.75 1.7K
11:54 19.80 19.80 19.80 19.80 3.8K
11:58 19.73 19.73 19.73 19.73 0.9K
12:00 19.72 19.72 19.72 19.72 0.5K
12:01 19.72 19.72 19.72 19.72 0.1K
12:02 19.72 19.72 19.72 19.72 0.1K
12:03 19.75 19.75 19.75 19.75 0.4K
12:04 19.75 19.75 19.75 19.75 1.1K
12:06 19.75 19.75 19.75 19.75 0.4K
12:07 19.75 19.75 19.75 19.75 0.1K
12:08 19.75 19.75 19.75 19.75 0.2K
12:09 19.75 19.75 19.75 19.75 0.1K
12:10 19.75 19.81 19.75 19.81 1.0K
12:16 19.82 19.82 19.82 19.82 0.3K
12:17 19.81 19.81 19.81 19.81 1.0K
12:18 19.78 19.78 19.78 19.78 3.6K
12:20 19.79 19.79 19.79 19.79 0.1K
12:21 19.74 19.74 19.74 19.74 0.5K
12:23 19.71 19.71 19.71 19.71 0.2K
12:24 19.76 19.76 19.76 19.76 0.4K
12:26 19.75 19.75 19.75 19.75 1.2K
12:31 19.78 19.78 19.77 19.78 1.8K
12:32 19.78 19.78 19.78 19.78 0.1K
12:34 19.78 19.78 19.78 19.78 0.3K
12:35 19.78 19.79 19.78 19.79 0.8K
12:36 19.79 19.79 19.79 19.79 0.3K
12:39 19.82 19.82 19.82 19.82 0.4K
12:42 19.79 19.79 19.79 19.79 0.2K
12:43 19.77 19.77 19.77 19.77 0.2K
12:44 19.79 19.79 19.76 19.76 0.9K
12:45 19.71 19.71 19.71 19.71 0.2K
12:49 19.75 19.75 19.75 19.75 1.2K
12:54 19.67 19.69 19.67 19.69 1.8K
12:55 19.67 19.67 19.67 19.67 1.1K
12:56 19.64 19.64 19.64 19.64 0.3K
12:57 19.68 19.68 19.68 19.68 0.4K
12:58 19.65 19.65 19.65 19.65 0.6K
12:59 19.64 19.64 19.64 19.64 0.3K
13:00 19.68 19.68 19.68 19.68 1.8K
13:02 19.70 19.70 19.70 19.70 0.9K
13:07 19.71 19.71 19.71 19.71 0.4K
13:08 19.71 19.71 19.71 19.71 0.6K
13:11 19.67 19.67 19.67 19.67 0.9K
13:13 19.68 19.68 19.68 19.68 1.9K
13:16 19.69 19.69 19.69 19.68 0.3K
13:17 19.70 19.70 19.70 19.70 2.4K
13:18 19.67 19.67 19.64 19.64 5.2K
13:19 19.63 19.63 19.63 19.63 0.3K
13:20 19.66 19.66 19.66 19.66 0.3K
13:22 19.74 19.76 19.74 19.76 3.5K
13:30 19.72 19.72 19.72 19.72 0.3K
13:31 19.72 19.72 19.72 19.72 0.3K
13:33 19.73 19.73 19.73 19.73 1.1K
13:40 19.77 19.77 19.77 19.77 1.6K
13:43 19.74 19.74 19.74 19.74 0.3K
13:48 19.74 19.74 19.74 19.74 0.5K
13:50 19.75 19.75 19.75 19.75 0.7K
13:52 19.75 19.75 19.75 19.75 0.5K
13:54 19.72 19.72 19.72 19.72 0.2K
13:57 19.72 19.72 19.69 19.72 2.3K
13:59 19.73 19.73 19.73 19.73 0.9K
14:03 19.70 19.70 19.70 19.70 1.6K
14:08 19.73 19.73 19.69 19.69 2.5K
14:13 19.67 19.67 19.67 19.67 1.3K
14:16 19.68 19.68 19.68 19.68 0.6K
14:18 19.64 19.64 19.64 19.64 0.7K
14:23 19.66 19.67 19.66 19.66 1.5K
14:26 19.65 19.65 19.65 19.65 1.0K
14:27 19.65 19.65 19.65 19.65 0.4K
14:30 19.63 19.63 19.63 19.63 0.2K
14:31 19.60 19.60 19.60 19.60 0.6K
14:32 19.60 19.60 19.60 19.60 0.1K
14:33 19.60 19.60 19.60 19.60 0.5K
14:34 19.62 19.64 19.62 19.64 1.1K
14:35 19.60 19.60 19.60 19.60 0.8K
14:36 19.59 19.61 19.59 19.61 0.5K
14:37 19.59 19.59 19.59 19.59 0.4K
14:41 19.61 19.61 19.61 19.61 0.7K
14:42 19.63 19.63 19.63 19.63 1.7K
14:44 19.68 19.68 19.68 19.68 0.2K
14:47 19.67 19.67 19.67 19.67 0.3K
14:49 19.70 19.70 19.70 19.70 0.4K
14:50 19.70 19.70 19.70 19.70 0.6K
14:51 19.70 19.70 19.70 19.70 0.3K
14:53 19.70 19.70 19.70 19.70 1.2K
14:56 19.70 19.70 19.70 19.70 0.5K
14:57 19.70 19.70 19.70 19.70 0.5K
14:58 19.69 19.69 19.69 19.68 1.1K
14:59 19.68 19.68 19.68 19.68 0.1K
15:00 19.68 19.68 19.67 19.67 1.9K
15:01 19.67 19.67 19.67 19.67 0.5K
15:02 19.65 19.65 19.65 19.65 0.5K
15:03 19.64 19.64 19.64 19.64 0.2K
15:05 19.62 19.62 19.62 19.62 0.3K
15:09 19.64 19.64 19.64 19.64 1.0K
15:10 19.62 19.62 19.62 19.62 0.9K
15:13 19.63 19.64 19.62 19.64 1.8K
15:14 19.62 19.64 19.62 19.64 0.9K
15:16 19.64 19.64 19.64 19.64 0.3K
15:17 19.65 19.65 19.65 19.65 1.0K
15:18 19.65 19.65 19.64 19.64 1.7K
15:19 19.67 19.67 19.67 19.67 2.2K
15:21 19.64 19.64 19.64 19.64 0.4K
15:23 19.64 19.64 19.64 19.64 0.8K
15:24 19.60 19.60 19.58 19.58 1.1K
15:25 19.61 19.61 19.58 19.58 1.1K
15:26 19.57 19.57 19.57 19.57 3.4K
15:27 19.55 19.55 19.55 19.55 1.3K
15:28 19.61 19.61 19.60 19.60 3.6K
15:29 19.60 19.60 19.60 19.60 0.8K
15:31 19.62 19.62 19.62 19.62 0.2K
15:32 19.60 19.60 19.57 19.57 3.6K
15:35 19.55 19.55 19.54 19.54 0.3K
15:36 19.53 19.53 19.51 19.52 2.1K
15:37 19.48 19.48 19.48 19.48 3.8K
15:38 19.48 19.48 19.48 19.48 0.6K
15:39 19.49 19.49 19.48 19.48 1.1K
15:40 19.47 19.47 19.47 19.47 0.9K
15:41 19.43 19.43 19.42 19.42 3.8K
15:42 19.42 19.42 19.42 19.42 0.5K
15:43 19.38 19.39 19.38 19.39 9.0K
15:44 19.39 19.39 19.39 19.39 0.7K
15:45 19.40 19.42 19.40 19.42 2.1K
15:46 19.42 19.47 19.42 19.47 4.7K
15:47 19.47 19.47 19.47 19.47 3.5K
15:48 19.48 19.49 19.48 19.48 4.1K
15:49 19.48 19.50 19.48 19.50 1.5K
15:50 19.48 19.48 19.48 19.48 0.7K
15:51 19.48 19.49 19.48 19.49 6.9K
15:52 19.48 19.48 19.46 19.46 5.0K
15:53 19.45 19.46 19.45 19.46 0.6K
15:54 19.46 19.49 19.46 19.49 4.8K
15:55 19.47 19.50 19.47 19.50 3.8K
15:56 19.43 19.45 19.43 19.44 6.3K
15:57 19.45 19.47 19.45 19.47 4.6K
15:58 19.47 19.47 19.45 19.47 8.1K
15:59 19.45 19.48 19.43 19.44 59.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし