Byrna Technologies Inc【SEF0】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	0.14	2.88065843621	4.86	4.96	4.82	3	4.86	DE
4	0	0	5	5.65	4.82	209	5.22394085	DE
12	-3	-37.5	8	8.4	4.3	267	5.34875056	DE
26	-9.3	-65.034965035	14.3	15.1	4.3	245	8.97618511	DE
52	-12.858	-72.0013439355	17.858	17.858	4.3	240	9.73248493	DE
156	-12.858	-72.0013439355	17.858	17.858	4.3	240	9.73248493	DE
260	-12.858	-72.0013439355	17.858	17.858	4.3	240	9.73248493	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782332700	4.96	0.1	2.06	4.82	4.96	4.82	102
1782246300	4.86	-0.12	-2.41	4.86	4.86	4.86	3
1782159900	4.98	0	0.00	4.98	4.98	4.98	0
1781900700	4.98	0	0.00	4.98	4.98	4.98	0
1781814300	4.98	0	0.00	4.98	4.98	4.98	0
1781727900	4.98	0	0.00	4.98	4.98	4.98	0
1781641500	4.98	-0.32	-6.04	5.3	5.3	4.98	539
1781555100	5.3	0	0.00	5.3	5.3	5.3	0
1781295900	5.3	0	0.00	5.3	5.3	5.3	0
1781209500	5.3	0	0.00	5.3	5.3	5.3	0
1781123100	5.3	0	0.00	5.3	5.3	5.3	0
1781036700	5.3	0	0.00	5.3	5.3	5.3	0
1780950300	5.3	-0.2	-3.64	5.3	5.3	5.3	100
1780691100	5.5	0	0.00	5.5	5.5	5.5	0
1780604700	5.5	0	0.00	5.5	5.5	5.5	0
1780518300	5.5	0	0.00	5.5	5.5	5.5	0
1780431900	5.5	0	0.00	5.5	5.5	5.5	0
1780345500	5.5	0	0.00	5.5	5.5	5.5	0
1780086300	5.5	-0.15	-2.65	5.5	5.5	5.5	150
1779999900	5.65	0.35	6.60	5.25	5.65	5.25	139
1779913500	5.3	0.54	11.34	5	5.3	5	320
1779827100	4.76	0	0.00	4.76	4.76	4.76	0
1779740700	4.76	0	0.00	4.76	4.76	4.76	0
1779481500	4.76	0.38	8.68	4.76	4.76	4.76	130
1779395100	4.38	0	0.00	4.38	4.38	4.38	0
1779308700	4.38	0	0.00	4.38	4.38	4.38	0
1779222300	4.38	0.08	1.86	4.38	4.38	4.38	40
1779135900	4.3	0	0.00	4.3	4.3	4.3	0
1778876700	4.3	0	0.00	4.3	4.3	4.3	0
1778790300	4.3	0	0.00	4.3	4.3	4.3	0
1778703900	4.3	0	0.00	4.3	4.3	4.3	0
1778617500	4.3	-0.08	-1.83	4.3	4.3	4.3	80
1778531100	4.38	-0.28	-6.01	4.38	4.38	4.38	1
1778271900	4.66	0	0.00	4.66	4.66	4.66	0
1778185500	4.66	0.16	3.56	4.66	4.66	4.66	88
1778099100	4.5	0	0.00	4.5	4.5	4.5	0
1778012700	4.5	-0.28	-5.86	4.5199999	4.5199999	4.5	1200
1777926300	4.78	-0.16	-3.24	4.94	4.94	4.78	75
1777580700	4.94	-0.41	-7.66	4.94	4.94	4.94	80
1777494300	5.3499999	0	0.00	5.3499999	5.3499999	5.3499999	0
1777407900	5.3499999	0	0.00	5.3499999	5.3499999	5.3499999	0
1777321500	5.3499999	0	0.00	5.3499999	5.3499999	5.3499999	0
1777062300	5.3499999	0	0.00	5.3499999	5.3499999	5.3499999	0
1776975900	5.3499999	0.05	0.94	5.3499999	5.3499999	5.3499999	6
1776889500	5.3	-0.2	-3.64	5.3	5.3	5.3	150
1776803100	5.5	-0.3	-5.17	5.6	5.6	5.5	356
1776716700	5.8	0	0.00	5.8	5.8	5.8	0
1776457500	5.8	0.15	2.65	5.8	5.8	5.8	88
1776371100	5.65	0.1	1.80	5.65	5.65	5.65	1
1776284700	5.55	0.35	6.73	5.2	5.55	5.2	5
1776198300	5.2	0	0.00	5.2	5.2	5.2	0
1776111900	5.2	0.28	5.69	4.82	5.2	4.82	1960
1775852700	4.92	-0.73	-12.92	4.92	4.92	4.92	340
1775766300	5.65	-2.45	-30.25	6.6	6.6	5.65	160
1775679900	8.1	0.05	0.62	8.3	8.4	8.1	374
1775593500	8.05	0.3	3.87	8	8.05	7.9	290
1775165100	7.75	0	0.00	7.75	7.75	7.75	0
1775078700	7.75	0	0.00	7.75	7.75	7.75	0
1774992300	7.75	0	0.00	7.75	7.75	7.75	0
1774905900	7.75	0	0.00	7.75	7.75	7.75	0
1774646700	7.75	-0.25	-3.13	7.75	7.75	7.75	451
1774560300	8	-0.15	-1.84	8	8	8	22
1774418400	8.15	0	0.00	8.15	8.15	8.15	0