Byrna Technologies Inc【BYRN】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	1.21	20.7547169811	5.83	7.28	5.82	766278	6.68979356	CS
4	1.01	16.7495854063	6.03	7.28	5.4	552130	6.09557999	CS
12	1.36	23.9436619718	5.68	7.28	4.84	529388	5.99084704	CS
26	-10.31	-59.4236311239	17.35	18.25	4.84	519588	9.17965349	CS
52	-26.06	-78.7311178248	33.1	34.3	4.84	531586	15.59158584	CS
156	2.18	44.8559670782	4.86	34.78	2.19	398089	17.34520851	CS
260	-14.16	-66.7924528302	21.2	34.78	2.19	302309	16.57841101	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	6.97	0.17	2.50	6.85	7.28	6.7999	847983
1782945300	6.8	0.09	1.34	6.66	7.06	6.5301	552320
1782858900	6.71	0.47	7.53	6.24	6.8799	6.21	958173
1782772500	6.24	0.51	8.90	5.83	6.44	5.82	706637
1782513300	5.73	0.11	1.96	5.5599999	5.92	5.515	2395226
1782426900	5.62	-0.07	-1.23	5.71	5.825	5.4	639191
1782340500	5.69	0.17	3.08	5.5599999	5.95	5.5599999	494412
1782254100	5.5199999	-0.08	-1.43	5.55	5.78	5.5199999	357526
1782167700	5.6	-0.3	-5.08	5.84	5.87	5.55	288588
1781822100	5.9	0.08	1.37	5.87	5.97	5.73	350772
1781735700	5.82	0.16	2.83	5.66	6.0835	5.62	299420
1781649300	5.66	-0.35	-5.82	6.0199999	6.14	5.63	384052
1781562900	6.01	-0.34	-5.35	6.43	6.5599999	6.01	362922
1781303700	6.35	-0.1	-1.55	6.44	6.4715	6.28	199577
1781217300	6.45	0.18	2.87	6.3099999	6.45	6.01	289378
1781130900	6.2699999	0.02	0.32	6.2699999	6.55	6.18	301686
1781044500	6.25	0.14	2.29	6.08	6.28	5.92	312656
1780958100	6.11	0.19	3.21	6.03	6.125	5.9	197814
1780698900	5.92	-0.41	-6.48	6.24	6.315	5.86	382603
1780612500	6.33	0.31	5.15	6.09	6.398	6.07	305271
1780526100	6.0199999	-0.2	-3.22	6.08	6.1	5.87	293088
1780439700	6.22	0.07	1.14	6.14	6.36	5.98	504335
1780353300	6.15	-0.09	-1.44	6.2	6.35	6.11	326350
1780094100	6.24	-0.31	-4.73	6.51	6.51	6.23	448531
1780007700	6.55	0.43	7.03	6.1	6.8	6.03	746817
1779921300	6.12	0.35	6.07	5.72	6.17	5.65	526183
1779834900	5.7699999	0.23	4.15	5.59	5.8	5.47	584437
1779489300	5.54	0.17	3.17	5.36	5.6399	5.36	249782
1779402900	5.37	0.04	0.75	5.24	5.41	5.1	254566
1779316500	5.33	0.26	5.13	5.08	5.35	4.91	360279
1779230100	5.07	-0.01	-0.20	5.135	5.14	4.91	315041
1779143700	5.08	0.12	2.42	4.96	5.2373	4.95	469731
1778884500	4.96	-0.22	-4.25	5.09	5.16	4.925	383754
1778798100	5.18	0.18	3.60	5.01	5.32	4.92	448175
1778711700	5	-0.07	-1.38	5.1	5.1	4.84	341309
1778625300	5.07	-0.07	-1.36	5.22	5.22	4.9349999	414254
1778538900	5.14	-0.19	-3.56	5.28	5.34	5.1	387424
1778279700	5.33	-0.2	-3.62	5.53	5.53	5.28	388291
1778193300	5.53	0.02	0.36	5.57	5.7	5.5	375359
1778106900	5.51	0.1	1.85	5.48	5.57	5.325	433435
1778020500	5.41	0.05	0.93	5.44	5.49	5.24	587813
1777934100	5.36	-0.39	-6.78	5.75	5.901	5.34	551826
1777674900	5.75	-0.1	-1.71	5.83	6	5.625	427486
1777588500	5.85	0.19	3.36	5.69	5.87	5.65	439062
1777502100	5.66	-0.42	-6.91	6.05	6.05	5.65	614505
1777415700	6.08	0.07	1.16	6.01	6.14	5.94	451856
1777329300	6.01	-0.14	-2.28	6.15	6.16	5.94	518922
1777070100	6.15	0.05	0.82	6.04	6.16	5.96	524628
1776983700	6.1	-0.13	-2.09	6.33	6.33	5.92	456731
1776897300	6.23	0.05	0.81	6.28	6.32	6.04	551799
1776810900	6.18	-0.31	-4.78	6.55	6.656	6.165	681312
1776724500	6.49	-0.17	-2.55	6.5599999	6.5685	6.26	646781
1776465300	6.66	0.38	6.05	6.46	7.2	6.445	788165
1776378900	6.28	-0.41	-6.13	6.9	7.005	6.28	690070
1776292500	6.69	0.7	11.69	6.22	6.775	6.15	1025852
1776206100	5.99	-0.55	-8.41	6.54	6.68	5.95	959826
1776119700	6.54	0.86	15.14	5.68	6.78	5.67	1381145
1775860500	5.68	-0.67	-10.48	6.33	6.38	5.5599999	2022906
1775774100	6.345	-2.86	-31.03	7.51	8.27	6.33	2987571
1775687700	9.2	-0.13	-1.39	9.6199999	9.88	9.105	633460
1775601300	9.33	0.04	0.43	9.19	9.39	8.98	411379
1775514900	9.2899999	0.25	2.77	9.0399999	9.65	9.03	288474