ピルグリム・プライド (PPC)

PPC
🏛️ アメリカ →
40.72
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 27.61 27.84 27.33 27.66 0.7M
2023-12-28 27.26 27.74 27.19 27.57 0.6M
2023-12-27 27.02 27.33 26.85 27.19 0.5M
2023-12-26 26.82 27.02 26.69 26.97 0.2M
2023-12-22 26.78 26.95 26.76 26.83 0.3M
2023-12-21 26.65 26.80 26.37 26.78 0.5M
2023-12-20 26.45 26.92 26.07 26.47 0.6M
2023-12-19 26.34 26.71 26.17 26.55 0.6M
2023-12-18 26.03 26.44 25.87 26.15 0.7M
2023-12-15 26.38 26.50 25.68 25.98 1.4M
2023-12-14 27.17 27.38 26.27 26.42 0.9M
2023-12-13 25.82 27.11 25.72 26.96 1.1M
2023-12-12 26.24 26.30 25.60 25.80 0.7M
2023-12-11 26.25 26.32 26.09 26.20 0.4M
2023-12-08 26.44 26.46 26.10 26.28 0.3M
2023-12-07 26.20 26.47 26.07 26.40 0.5M
2023-12-06 26.54 26.58 26.12 26.23 0.5M
2023-12-05 26.11 26.52 25.96 26.52 0.6M
2023-12-04 25.51 26.21 25.51 26.21 0.5M
2023-12-01 25.46 25.63 25.34 25.60 0.7M
2023-11-30 25.52 25.68 25.33 25.56 0.9M
2023-11-29 25.38 25.46 25.23 25.39 0.7M
2023-11-28 25.77 25.77 25.27 25.42 0.9M
2023-11-27 26.07 26.07 25.77 25.84 0.4M
2023-11-24 26.00 26.13 25.82 26.08 0.3M
2023-11-22 26.05 26.23 25.87 26.01 0.4M
2023-11-21 26.10 26.21 25.80 25.98 0.6M
2023-11-20 25.97 26.27 25.86 26.15 0.5M
2023-11-17 26.18 26.21 25.83 26.03 0.8M
2023-11-16 26.20 26.39 25.64 25.96 0.8M
2023-11-15 26.51 26.64 26.13 26.21 0.8M
2023-11-14 26.40 26.66 26.18 26.60 0.7M
2023-11-13 25.71 26.18 25.71 26.13 0.7M
2023-11-10 26.20 26.20 25.60 25.93 0.5M
2023-11-09 25.82 26.24 25.62 26.04 0.8M
2023-11-08 26.41 26.50 25.60 25.64 0.8M
2023-11-07 26.42 26.54 26.19 26.45 0.7M
2023-11-06 26.16 26.61 25.96 26.45 0.9M
2023-11-03 26.00 26.30 25.76 26.17 1.3M
2023-11-02 25.87 26.18 25.47 25.61 0.9M
2023-11-01 25.51 25.80 25.42 25.62 0.9M
2023-10-31 25.34 25.61 25.11 25.50 0.8M
2023-10-30 24.75 25.44 24.75 25.35 1.5M
2023-10-27 24.51 25.42 24.32 24.54 1.7M
2023-10-26 24.71 24.95 23.97 24.38 1.8M
2023-10-25 23.24 23.61 23.15 23.51 1.0M
2023-10-24 23.37 23.90 23.29 23.42 1.0M
2023-10-23 24.16 24.26 23.31 23.38 1.1M
2023-10-20 24.41 24.70 24.24 24.34 0.7M
2023-10-19 24.71 24.96 24.39 24.46 0.8M
2023-10-18 24.36 24.81 24.26 24.69 0.8M
2023-10-17 24.35 24.89 24.27 24.47 1.1M
2023-10-16 24.06 24.38 23.78 24.27 0.7M
2023-10-13 23.51 24.07 23.20 24.01 1.1M
2023-10-12 24.05 24.05 23.17 23.57 1.2M
2023-10-11 24.19 24.26 23.85 24.03 0.8M
2023-10-10 23.82 24.36 23.70 24.15 0.9M
2023-10-09 23.27 23.83 23.27 23.77 0.7M
2023-10-06 23.35 23.57 22.92 23.19 0.9M
2023-10-05 23.56 24.07 23.43 23.52 1.1M
2023-10-04 23.08 23.48 22.74 23.40 1.4M
2023-10-03 22.44 23.11 22.33 23.07 1.6M
2023-10-02 22.77 22.78 22.36 22.57 0.8M
2023-09-29 22.78 22.97 22.58 22.83 0.9M
2023-09-28 22.62 22.79 22.49 22.58 0.6M
2023-09-27 23.00 23.19 22.57 22.58 0.5M
2023-09-26 22.73 22.99 22.67 22.84 0.5M
2023-09-25 22.68 22.95 22.55 22.83 0.6M
2023-09-22 23.53 23.60 22.80 22.81 0.6M
2023-09-21 23.78 23.78 23.47 23.50 0.5M
2023-09-20 24.11 24.33 23.81 23.81 0.6M
2023-09-19 24.40 24.40 23.98 24.01 0.6M
2023-09-18 24.87 24.87 24.21 24.40 0.9M
2023-09-15 25.25 25.30 24.64 24.76 2.3M
2023-09-14 25.07 25.46 24.96 25.29 0.9M
2023-09-13 24.86 25.13 24.77 24.95 0.7M
2023-09-12 24.76 24.86 24.50 24.78 0.4M
2023-09-11 24.53 24.87 24.51 24.68 0.6M
2023-09-08 24.15 24.58 24.12 24.53 0.3M
2023-09-07 24.05 24.27 24.00 24.21 0.9M
2023-09-06 24.38 24.53 23.94 24.14 0.7M
2023-09-05 24.94 24.94 24.35 24.37 0.6M
2023-09-01 25.30 25.31 24.68 25.05 0.4M
2023-08-31 25.26 25.39 25.13 25.16 0.5M
2023-08-30 25.25 25.38 25.06 25.29 0.5M
2023-08-29 25.10 25.28 24.80 25.20 0.4M
2023-08-28 25.02 25.31 24.84 25.02 0.4M
2023-08-25 25.09 25.12 24.84 24.94 0.5M
2023-08-24 24.99 25.47 24.94 25.07 0.5M
2023-08-23 24.91 25.16 24.67 25.06 0.6M
2023-08-22 25.47 25.47 24.88 24.94 0.6M
2023-08-21 25.55 25.62 25.14 25.43 0.5M
2023-08-18 25.27 25.61 25.10 25.48 0.6M
2023-08-17 25.30 25.71 25.25 25.43 0.8M
2023-08-16 25.49 25.57 25.20 25.21 0.7M
2023-08-15 25.79 25.81 25.53 25.55 0.7M
2023-08-14 25.87 26.33 25.46 25.77 0.8M
2023-08-11 25.52 26.38 25.52 25.99 0.9M
2023-08-10 25.20 25.56 25.17 25.52 0.7M
2023-08-09 24.96 25.20 24.82 25.01 0.6M
2023-08-08 25.02 25.16 24.72 24.97 0.7M
2023-08-07 24.87 25.36 24.54 25.12 0.9M
2023-08-04 24.96 25.55 24.96 25.24 0.7M
2023-08-03 24.84 25.22 24.40 24.95 0.8M
2023-08-02 24.47 25.00 24.47 24.75 0.6M
2023-08-01 24.74 24.89 24.32 24.65 0.7M
2023-07-31 24.61 25.04 24.50 24.77 1.0M
2023-07-28 24.85 25.00 24.35 24.58 0.8M
2023-07-27 24.77 25.20 23.62 24.60 1.4M
2023-07-26 24.15 24.46 24.14 24.19 1.1M
2023-07-25 24.37 24.43 23.92 24.16 0.8M
2023-07-24 24.42 24.63 24.22 24.38 0.8M
2023-07-21 24.67 24.69 24.30 24.35 0.6M
2023-07-20 24.62 24.71 24.26 24.62 0.6M
2023-07-19 24.71 24.92 24.53 24.62 0.8M
2023-07-18 24.91 25.27 24.26 24.49 1.1M
2023-07-17 24.88 25.10 24.33 24.88 1.4M
2023-07-14 25.20 25.34 24.62 24.84 1.0M
2023-07-13 24.02 25.30 23.92 25.16 2.6M
2023-07-12 22.64 23.31 22.64 23.13 1.7M
2023-07-11 21.83 22.50 21.77 22.49 0.8M
2023-07-10 21.87 22.04 21.58 21.71 0.7M
2023-07-07 21.83 22.18 21.68 21.85 1.0M
2023-07-06 21.66 21.82 21.41 21.78 0.7M
2023-07-05 21.66 21.92 21.45 21.77 0.8M
2023-07-03 21.55 21.77 21.36 21.66 0.3M
2023-06-30 21.04 21.71 20.90 21.49 1.4M
2023-06-29 21.06 21.40 20.89 20.91 1.0M
2023-06-28 20.38 21.17 19.96 21.06 1.8M
2023-06-27 20.94 21.04 20.27 20.38 1.5M
2023-06-26 20.82 20.96 20.59 20.86 0.9M
2023-06-23 21.29 21.45 20.77 20.85 1.3M
2023-06-22 21.44 21.44 21.00 21.39 1.1M
2023-06-21 21.41 21.59 21.36 21.37 0.9M
2023-06-20 21.62 21.69 21.32 21.50 0.8M
2023-06-16 22.20 22.21 21.57 21.66 1.4M
2023-06-15 22.42 22.44 22.03 22.08 1.1M
2023-06-14 23.02 23.02 22.34 22.41 0.5M
2023-06-13 23.09 23.44 22.87 22.90 0.8M
2023-06-12 22.60 23.17 22.50 23.06 0.7M
2023-06-09 22.87 22.87 22.42 22.57 0.4M
2023-06-08 23.08 23.22 22.70 22.88 0.4M
2023-06-07 22.84 23.44 22.74 23.12 1.1M
2023-06-06 22.54 22.99 22.54 22.84 1.0M
2023-06-05 22.61 22.96 22.53 22.57 0.8M
2023-06-02 22.27 23.00 22.27 22.72 0.5M
2023-06-01 22.24 22.31 21.88 22.02 0.9M
2023-05-31 22.54 22.70 22.13 22.20 0.9M
2023-05-30 22.58 22.71 22.40 22.54 0.6M
2023-05-26 23.16 23.18 22.15 22.66 1.1M
2023-05-25 23.75 23.78 23.04 23.21 1.6M
2023-05-24 23.66 23.80 23.47 23.79 1.0M
2023-05-23 23.39 23.79 23.35 23.67 0.9M
2023-05-22 23.73 23.87 23.26 23.42 0.7M
2023-05-19 23.71 23.89 23.56 23.75 0.9M
2023-05-18 23.26 23.83 23.16 23.61 0.8M
2023-05-17 22.62 23.40 22.58 23.37 1.0M
2023-05-16 22.71 22.77 22.41 22.62 0.6M
2023-05-15 22.76 22.86 22.47 22.83 0.4M
2023-05-12 22.63 22.90 22.51 22.64 0.6M
2023-05-11 22.27 22.64 22.08 22.60 0.4M
2023-05-10 22.52 22.55 22.19 22.41 0.4M
2023-05-09 22.58 22.58 22.15 22.41 0.5M
2023-05-08 22.39 22.68 22.32 22.68 1.0M
2023-05-05 22.15 22.94 21.91 22.75 1.0M
2023-05-04 21.74 22.03 21.50 22.00 0.8M
2023-05-03 21.92 22.33 21.65 21.81 0.8M
2023-05-02 22.20 22.20 21.46 21.77 1.0M
2023-05-01 22.69 23.00 22.21 22.29 0.9M
2023-04-28 22.49 23.19 22.20 22.81 1.1M
2023-04-27 21.18 22.15 20.59 22.07 2.0M
2023-04-26 21.84 21.91 21.27 21.51 1.2M
2023-04-25 22.08 22.08 21.68 21.82 0.6M
2023-04-24 22.50 22.51 22.15 22.29 0.5M
2023-04-21 22.73 22.73 22.29 22.31 0.5M
2023-04-20 22.72 22.78 22.36 22.59 0.5M
2023-04-19 22.96 22.98 22.72 22.86 0.4M
2023-04-18 23.31 23.34 22.95 22.96 0.4M
2023-04-17 23.38 23.38 23.00 23.23 0.5M
2023-04-14 23.45 23.72 23.21 23.37 0.5M
2023-04-13 23.43 23.58 23.23 23.46 0.5M
2023-04-12 23.54 23.63 23.21 23.40 0.4M
2023-04-11 23.33 23.58 23.10 23.42 0.4M
2023-04-10 22.83 23.26 22.78 23.16 0.6M
2023-04-06 22.70 22.92 22.60 22.89 0.8M
2023-04-05 22.92 22.96 22.60 22.65 0.5M
2023-04-04 23.58 23.72 22.75 22.96 0.6M
2023-04-03 23.14 23.61 22.96 23.59 0.8M
2023-03-31 22.81 23.19 22.77 23.18 0.6M
2023-03-30 22.50 22.74 22.43 22.69 0.5M
2023-03-29 22.30 22.73 22.21 22.47 0.5M
2023-03-28 22.16 22.31 22.03 22.11 0.5M
2023-03-27 22.12 22.49 22.10 22.24 0.5M
2023-03-24 21.26 22.24 21.11 21.99 1.1M
2023-03-23 22.10 22.13 21.27 21.34 1.0M
2023-03-22 22.65 22.72 22.02 22.03 1.0M
2023-03-21 23.26 23.28 22.58 22.69 0.9M
2023-03-20 23.25 23.53 22.89 23.06 0.7M
2023-03-17 23.48 23.54 23.02 23.14 2.1M
2023-03-16 23.65 24.22 23.49 23.65 0.9M
2023-03-15 23.98 24.02 23.45 23.74 1.2M
2023-03-14 23.94 24.37 23.85 24.29 0.9M
2023-03-13 23.78 24.01 23.38 23.60 0.6M
2023-03-10 23.60 23.99 23.40 23.78 0.9M
2023-03-09 23.94 24.41 23.68 23.70 0.8M
2023-03-08 23.63 23.92 23.50 23.89 0.4M
2023-03-07 23.89 24.01 23.37 23.67 0.5M
2023-03-06 24.14 24.32 23.77 23.85 0.6M
2023-03-03 24.39 24.39 24.05 24.21 0.4M
2023-03-02 23.65 24.33 23.54 24.33 0.6M
2023-03-01 23.40 24.00 23.33 23.72 0.9M
2023-02-28 24.21 24.82 23.37 23.39 1.5M
2023-02-27 24.77 24.95 24.17 24.23 0.7M
2023-02-24 24.54 24.97 24.47 24.72 0.7M
2023-02-23 24.69 25.30 24.57 24.79 0.7M
2023-02-22 24.57 24.94 24.36 24.62 1.4M
2023-02-21 24.72 24.95 24.52 24.72 0.6M
2023-02-17 24.40 25.11 24.40 24.89 0.8M
2023-02-16 24.37 24.56 24.05 24.44 0.7M
2023-02-15 24.00 24.61 24.00 24.52 0.6M
2023-02-14 24.48 24.65 24.09 24.10 1.1M
2023-02-13 24.34 24.97 24.10 24.55 0.9M
2023-02-10 25.11 26.05 24.34 24.36 2.0M
2023-02-09 23.02 25.63 22.80 25.21 2.4M
2023-02-08 23.47 23.63 23.17 23.51 1.0M
2023-02-07 23.87 23.87 23.32 23.61 0.6M
2023-02-06 23.25 23.91 23.25 23.90 0.9M
2023-02-03 24.86 24.94 24.10 24.12 0.7M
2023-02-02 24.40 24.91 24.26 24.84 0.8M
2023-02-01 24.32 24.65 24.03 24.46 1.0M
2023-01-31 23.90 24.31 23.83 24.28 1.0M
2023-01-30 24.74 24.74 23.76 23.79 0.9M
2023-01-27 25.05 25.05 24.21 24.87 1.0M
2023-01-26 25.56 25.57 25.09 25.18 0.6M
2023-01-25 26.18 26.37 25.55 25.56 0.7M
2023-01-24 26.17 26.28 25.96 25.98 0.5M
2023-01-23 26.10 26.49 26.07 26.17 0.7M
2023-01-20 25.83 26.05 25.61 26.01 0.6M
2023-01-19 25.30 25.77 24.94 25.73 1.0M
2023-01-18 26.24 26.52 25.30 25.33 0.9M
2023-01-17 25.80 26.40 25.80 26.27 0.5M
2023-01-13 25.44 25.87 25.42 25.82 0.6M
2023-01-12 25.34 25.73 25.19 25.45 0.7M
2023-01-11 25.25 25.39 24.99 25.19 0.5M
2023-01-10 25.46 25.60 25.22 25.24 0.7M
2023-01-09 25.54 25.78 25.27 25.45 0.8M
2023-01-06 25.16 25.75 24.95 25.56 1.0M
2023-01-05 23.98 25.16 23.96 24.89 1.7M
2023-01-04 23.97 24.43 23.84 24.06 0.8M
2023-01-03 23.73 24.00 23.45 23.80 0.6M