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 20.84 20.90 20.84 20.90 16.2K
09:31 20.88 21.20 20.88 21.20 6.7K
09:32 21.19 21.42 20.98 21.42 7.0K
09:33 21.33 21.51 21.33 21.51 4.2K
09:34 21.65 21.71 21.65 21.71 0.9K
09:35 21.76 21.79 21.63 21.79 7.2K
09:36 21.75 21.75 21.66 21.66 7.8K
09:37 21.57 21.57 21.55 21.55 3.9K
09:39 21.65 21.65 21.61 21.61 6.2K
09:40 21.60 21.77 21.60 21.75 7.6K
09:41 21.74 21.78 21.66 21.66 5.0K
09:42 21.70 21.70 21.60 21.60 3.1K
09:43 21.67 21.67 21.65 21.65 1.5K
09:45 21.61 21.68 21.61 21.68 0.8K
09:46 21.68 21.71 21.68 21.71 0.5K
09:47 21.74 21.78 21.55 21.72 3.0K
09:48 21.75 21.85 21.75 21.85 0.8K
09:49 21.87 21.87 21.61 21.61 7.4K
09:51 21.58 21.58 21.53 21.53 1.1K
09:53 21.60 21.60 21.60 21.60 1.5K
09:54 21.54 21.55 21.54 21.55 0.7K
09:55 21.57 21.59 21.57 21.59 0.5K
09:56 21.66 21.66 21.60 21.60 0.5K
09:57 21.57 21.57 21.57 21.57 0.7K
09:58 21.57 21.57 21.57 21.57 1.2K
09:59 21.67 21.67 21.67 21.67 1.2K
10:00 21.57 21.69 21.57 21.69 1.9K
10:01 21.69 21.69 21.68 21.69 1.3K
10:02 21.60 21.61 21.60 21.61 0.9K
10:03 21.50 21.50 21.50 21.50 2.0K
10:04 21.53 21.53 21.53 21.53 0.4K
10:05 21.54 21.54 21.43 21.43 0.9K
10:06 21.47 21.47 21.40 21.40 4.2K
10:07 21.38 21.45 21.38 21.39 2.0K
10:08 21.44 21.44 21.40 21.40 0.3K
10:09 21.42 21.42 21.38 21.38 0.8K
10:10 21.35 21.35 21.35 21.35 1.0K
10:11 21.32 21.41 21.32 21.41 0.4K
10:12 21.24 21.38 21.24 21.38 0.5K
10:13 21.32 21.39 21.32 21.39 0.4K
10:14 21.29 21.29 21.21 21.21 0.9K
10:15 21.21 21.21 21.21 21.21 1.2K
10:16 21.32 21.43 21.19 21.43 5.2K
10:17 21.43 21.43 21.43 21.43 1.1K
10:18 21.46 21.46 21.34 21.34 0.9K
10:19 21.46 21.46 21.46 21.46 0.4K
10:20 21.46 21.52 21.44 21.52 4.4K
10:21 21.44 21.44 21.44 21.44 0.3K
10:22 21.33 21.33 21.33 21.33 2.4K
10:23 21.27 21.39 21.27 21.39 0.3K
10:24 21.40 21.43 21.27 21.43 2.8K
10:25 21.48 21.48 21.39 21.39 0.5K
10:26 21.47 21.47 21.38 21.38 0.5K
10:27 21.42 21.42 21.42 21.42 0.5K
10:28 21.41 21.41 21.41 21.41 0.2K
10:30 21.41 21.41 21.26 21.34 0.4K
10:31 21.34 21.40 21.34 21.37 0.6K
10:32 21.35 21.35 21.35 21.35 0.2K
10:33 21.47 21.47 21.47 21.47 0.3K
10:35 21.41 21.47 21.41 21.44 1.1K
10:36 21.40 21.51 21.40 21.50 0.3K
10:37 21.52 21.52 21.52 21.52 3.5K
10:38 21.53 21.53 21.53 21.53 0.8K
10:40 21.62 21.62 21.56 21.56 3.8K
10:42 21.62 21.62 21.62 21.62 0.6K
10:43 21.60 21.66 21.60 21.62 1.5K
10:44 21.57 21.57 21.57 21.57 3.1K
10:45 21.51 21.51 21.51 21.51 0.4K
10:47 21.58 21.58 21.58 21.58 0.9K
10:49 21.49 21.49 21.43 21.49 3.2K
10:50 21.34 21.34 21.34 21.34 0.5K
10:51 21.49 21.49 21.35 21.35 1.0K
10:52 21.21 21.45 21.21 21.30 1.3K
10:53 21.21 21.21 21.21 21.21 0.3K
10:54 21.30 21.30 21.30 21.30 0.3K
10:55 21.30 21.40 21.30 21.40 0.5K
10:56 21.21 21.36 21.21 21.36 0.3K
10:57 21.28 21.28 21.21 21.21 1.2K
11:01 21.22 21.30 21.22 21.30 1.5K
11:02 21.30 21.30 21.30 21.30 0.8K
11:03 21.29 21.29 21.22 21.22 0.2K
11:04 21.20 21.20 21.18 21.18 3.5K
11:05 21.25 21.25 21.25 21.25 0.4K
11:06 21.13 21.13 21.13 21.13 0.4K
11:07 21.14 21.27 21.14 21.27 5.0K
11:08 21.36 21.36 21.36 21.36 0.2K
11:09 21.38 21.38 21.38 21.38 0.4K
11:11 21.29 21.35 21.29 21.35 0.7K
11:14 21.32 21.32 21.29 21.29 2.9K
11:15 21.24 21.24 21.24 21.24 0.1K
11:16 21.35 21.35 21.35 21.35 1.1K
11:18 21.32 21.32 21.32 21.32 0.6K
11:22 21.39 21.39 21.39 21.39 0.3K
11:23 21.35 21.39 21.35 21.39 0.3K
11:24 21.36 21.36 21.36 21.36 0.1K
11:25 21.40 21.40 21.40 21.40 0.2K
11:26 21.40 21.40 21.30 21.30 7.0K
11:27 21.37 21.37 21.37 21.37 0.4K
11:30 21.34 21.34 21.34 21.34 0.6K
11:32 21.39 21.40 21.39 21.40 0.9K
11:34 21.46 21.46 21.46 21.46 0.5K
11:35 21.45 21.45 21.45 21.45 0.5K
11:38 21.45 21.45 21.45 21.45 0.5K
11:39 21.45 21.45 21.45 21.45 0.3K
11:41 21.45 21.45 21.45 21.45 0.4K
11:42 21.45 21.45 21.33 21.33 0.2K
11:43 21.45 21.45 21.38 21.45 0.5K
11:44 21.35 21.38 21.34 21.38 6.5K
11:45 21.38 21.44 21.38 21.44 0.2K
11:46 21.39 21.39 21.33 21.33 0.5K
11:47 21.40 21.40 21.39 21.39 0.2K
11:48 21.40 21.46 21.40 21.46 4.3K
11:49 21.50 21.50 21.50 21.50 0.2K
11:50 21.46 21.46 21.44 21.44 1.2K
11:51 21.45 21.45 21.45 21.45 1.0K
11:58 21.49 21.49 21.49 21.49 0.6K
11:59 21.42 21.48 21.42 21.48 0.9K
12:00 21.50 21.50 21.49 21.49 1.5K
12:03 21.50 21.50 21.50 21.50 0.9K
12:05 21.61 21.61 21.61 21.61 0.4K
12:07 21.58 21.58 21.58 21.58 0.1K
12:08 21.59 21.59 21.59 21.59 0.1K
12:09 21.59 21.59 21.59 21.59 0.8K
12:10 21.58 21.58 21.58 21.58 0.5K
12:11 21.58 21.58 21.58 21.58 1.3K
12:12 21.55 21.55 21.55 21.55 1.3K
12:14 21.61 21.61 21.61 21.61 0.3K
12:15 21.60 21.60 21.60 21.60 0.1K
12:16 21.59 21.59 21.56 21.56 0.2K
12:17 21.60 21.60 21.60 21.60 0.8K
12:18 21.48 21.48 21.48 21.48 2.7K
12:19 21.57 21.57 21.57 21.57 0.5K
12:22 21.49 21.49 21.49 21.49 0.6K
12:23 21.51 21.51 21.51 21.51 0.3K
12:24 21.54 21.54 21.54 21.54 0.4K
12:25 21.52 21.52 21.52 21.52 0.9K
12:26 21.56 21.56 21.56 21.56 0.1K
12:27 21.51 21.51 21.51 21.51 2.3K
12:29 21.47 21.47 21.43 21.43 5.4K
12:30 21.42 21.42 21.42 21.42 1.5K
12:32 21.31 21.39 21.31 21.39 0.5K
12:34 21.29 21.32 21.29 21.31 0.4K
12:35 21.31 21.31 21.31 21.31 0.4K
12:37 21.26 21.26 21.26 21.26 0.9K
12:40 21.25 21.25 21.25 21.25 0.9K
12:42 21.22 21.22 21.22 21.22 0.2K
12:43 21.22 21.22 21.22 21.22 0.5K
12:45 21.25 21.28 21.25 21.28 3.2K
12:48 21.28 21.28 21.28 21.28 0.2K
12:50 21.27 21.27 21.27 21.27 0.3K
12:51 21.28 21.28 21.28 21.28 0.4K
12:52 21.29 21.29 21.29 21.29 0.1K
12:53 21.29 21.29 21.29 21.29 0.1K
12:54 21.29 21.29 21.29 21.29 1.1K
12:55 21.31 21.31 21.31 21.31 0.1K
12:56 21.37 21.37 21.34 21.36 0.4K
12:57 21.37 21.37 21.36 21.36 0.4K
12:59 21.37 21.37 21.34 21.34 0.2K
13:00 21.37 21.37 21.30 21.30 2.0K
13:01 21.30 21.30 21.30 21.30 0.3K
13:02 21.32 21.32 21.32 21.32 2.5K
13:11 21.36 21.36 21.36 21.36 3.3K
13:12 21.25 21.25 21.25 21.25 2.0K
13:14 21.19 21.19 21.19 21.19 0.7K
13:20 21.06 21.18 21.06 21.18 0.5K
13:22 21.06 21.06 21.06 21.06 0.2K
13:23 21.12 21.12 21.12 21.12 0.2K
13:24 21.13 21.13 21.13 21.13 0.3K
13:25 21.20 21.20 21.06 21.06 1.3K
13:26 21.07 21.07 21.07 21.07 0.7K
13:29 21.09 21.09 21.09 21.09 0.2K
13:30 21.06 21.06 21.06 21.06 0.4K
13:31 21.09 21.09 21.05 21.05 2.5K
13:32 21.07 21.07 21.07 21.07 0.5K
13:35 21.12 21.12 21.12 21.12 0.5K
13:37 21.02 21.03 21.02 21.03 0.6K
13:38 21.03 21.03 21.03 21.03 1.8K
13:39 21.03 21.06 21.03 21.06 0.4K
13:40 21.03 21.03 21.03 21.03 0.4K
13:41 20.98 21.00 20.94 20.94 1.6K
13:42 20.90 20.90 20.90 20.90 0.4K
13:43 20.88 20.94 20.88 20.90 1.6K
13:46 20.86 20.86 20.86 20.86 0.7K
13:47 20.93 20.95 20.93 20.95 1.8K
13:48 20.95 20.95 20.95 20.95 1.9K
13:52 20.92 20.92 20.92 20.92 0.5K
13:53 20.92 20.92 20.92 20.92 0.8K
13:56 20.91 20.91 20.91 20.91 1.0K
13:59 20.92 20.92 20.92 20.92 0.8K
14:00 20.96 20.96 20.96 20.96 0.3K
14:01 20.96 20.96 20.96 20.96 0.5K
14:03 20.92 20.92 20.92 20.92 3.0K
14:06 20.94 20.94 20.92 20.92 1.3K
14:07 20.90 20.90 20.90 20.90 1.3K
14:08 20.92 20.92 20.92 20.92 0.2K
14:09 20.88 20.95 20.88 20.92 3.7K
14:10 20.96 20.96 20.94 20.94 2.7K
14:12 20.93 20.93 20.93 20.93 0.4K
14:14 20.89 20.89 20.89 20.89 0.6K
14:16 20.94 20.94 20.94 20.94 0.1K
14:17 20.93 20.93 20.93 20.93 1.1K
14:18 20.92 20.92 20.92 20.92 0.4K
14:19 20.92 20.92 20.84 20.84 0.4K
14:20 20.89 20.89 20.89 20.89 2.7K
14:21 20.93 20.93 20.89 20.89 0.6K
14:22 20.94 20.94 20.94 20.94 1.1K
14:25 20.95 20.96 20.95 20.96 5.4K
14:26 20.96 20.96 20.92 20.92 1.1K
14:29 20.96 20.96 20.93 20.93 0.8K
14:30 20.96 20.96 20.96 20.96 0.1K
14:31 20.93 20.93 20.92 20.92 2.8K
14:32 20.95 20.95 20.85 20.85 7.2K
14:40 20.88 20.88 20.84 20.84 0.7K
14:42 20.81 20.81 20.81 20.81 0.3K
14:43 20.80 20.80 20.80 20.80 0.6K
14:44 20.79 20.82 20.79 20.81 3.9K
14:45 20.86 20.86 20.78 20.78 0.7K
14:46 20.78 20.78 20.78 20.78 0.6K
14:47 20.78 20.81 20.78 20.81 0.4K
14:48 20.78 20.78 20.77 20.77 0.3K
14:49 20.78 20.81 20.78 20.81 1.5K
14:50 20.81 20.84 20.81 20.84 3.2K
14:54 20.81 20.81 20.81 20.81 0.4K
14:56 20.77 20.77 20.77 20.77 1.8K
14:58 20.79 20.79 20.79 20.79 1.0K
14:59 20.84 20.84 20.84 20.84 1.7K
15:00 20.84 20.84 20.84 20.84 0.9K
15:03 20.79 20.81 20.79 20.81 3.4K
15:05 20.87 20.87 20.87 20.87 0.2K
15:07 20.87 20.87 20.87 20.87 0.2K
15:08 20.87 20.87 20.87 20.87 0.3K
15:09 20.86 20.86 20.86 20.86 1.5K
15:11 20.88 20.88 20.88 20.88 1.3K
15:13 20.89 20.89 20.89 20.89 0.2K
15:14 20.89 20.90 20.89 20.90 1.8K
15:15 20.89 20.89 20.85 20.86 5.0K
15:16 20.84 20.84 20.84 20.84 0.8K
15:18 20.84 20.84 20.84 20.84 1.3K
15:20 20.81 20.82 20.81 20.82 1.9K
15:22 20.83 20.83 20.78 20.83 8.2K
15:24 20.79 20.82 20.79 20.82 0.4K
15:25 20.81 20.81 20.81 20.81 2.0K
15:27 20.82 20.86 20.81 20.81 2.7K
15:28 20.81 20.87 20.81 20.87 2.9K
15:29 20.87 20.87 20.85 20.85 2.5K
15:30 20.82 20.82 20.78 20.78 2.7K
15:31 20.81 20.86 20.81 20.86 6.0K
15:33 20.81 20.81 20.81 20.81 3.3K
15:34 20.70 20.70 20.70 20.70 7.6K
15:35 20.69 20.69 20.69 20.69 0.3K
15:36 20.68 20.68 20.68 20.68 1.3K
15:37 20.67 20.67 20.67 20.67 0.1K
15:38 20.65 20.65 20.65 20.65 0.3K
15:39 20.63 20.63 20.61 20.61 1.7K
15:40 20.62 20.62 20.62 20.62 0.9K
15:41 20.64 20.65 20.61 20.62 7.8K
15:42 20.55 20.55 20.55 20.55 7.9K
15:43 20.51 20.54 20.51 20.54 2.1K
15:44 20.50 20.50 20.50 20.50 4.1K
15:45 20.48 20.52 20.48 20.52 1.9K
15:46 20.53 20.53 20.53 20.53 0.3K
15:47 20.50 20.52 20.50 20.52 0.7K
15:48 20.53 20.53 20.52 20.52 1.8K
15:49 20.53 20.53 20.51 20.51 6.0K
15:50 20.53 20.53 20.53 20.53 1.3K
15:51 20.52 20.52 20.51 20.51 1.5K
15:52 20.48 20.48 20.45 20.45 2.5K
15:53 20.45 20.45 20.38 20.39 10.4K
15:54 20.44 20.44 20.43 20.43 12.1K
15:55 20.44 20.45 20.44 20.44 0.8K
15:56 20.44 20.44 20.39 20.39 4.3K
15:57 20.40 20.40 20.36 20.36 8.8K
15:58 20.36 20.37 20.33 20.37 8.4K
15:59 20.36 20.36 20.29 20.31 85.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし