PetroFrontier Corp

PFC
🏛️ アメリカ →
0.00
最終更新: 2025-06-12
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
2021-12-31 31.10 31.10 30.70 30.91 0.0M
2021-12-30 31.19 31.38 30.84 30.94 0.1M
2021-12-29 31.32 31.39 30.86 31.09 0.0M
2021-12-28 31.15 31.53 31.06 31.18 0.0M
2021-12-27 30.73 31.23 30.58 31.22 0.0M
2021-12-23 30.90 31.12 29.98 30.78 0.0M
2021-12-22 30.08 30.72 30.08 30.69 0.1M
2021-12-21 29.69 30.65 29.69 30.50 0.1M
2021-12-20 29.67 29.82 28.75 29.65 0.1M
2021-12-17 30.61 30.61 29.67 30.18 0.2M
2021-12-16 31.03 31.36 30.58 30.66 0.1M
2021-12-15 30.63 30.92 30.26 30.63 0.2M
2021-12-14 30.24 30.73 30.09 30.46 0.2M
2021-12-13 30.50 30.50 29.99 30.24 0.1M
2021-12-10 30.50 30.63 30.21 30.49 0.1M
2021-12-09 30.07 30.41 29.88 30.18 0.1M
2021-12-08 30.50 30.50 30.03 30.32 0.1M
2021-12-07 30.75 30.93 30.13 30.33 0.1M
2021-12-06 29.78 30.83 29.66 30.49 0.1M
2021-12-03 30.24 30.35 29.14 29.34 0.1M
2021-12-02 29.35 30.18 28.80 29.98 0.1M
2021-12-01 29.86 30.32 29.00 29.08 0.1M
2021-11-30 29.86 30.13 29.23 29.40 0.1M
2021-11-29 31.41 31.41 30.15 30.27 0.1M
2021-11-26 31.24 32.01 29.94 30.79 0.1M
2021-11-24 32.02 32.57 31.75 32.37 0.1M
2021-11-23 31.95 32.45 31.83 32.12 0.2M
2021-11-22 32.52 32.95 31.67 31.81 0.3M
2021-11-19 31.82 32.39 31.46 32.18 0.1M
2021-11-18 31.87 32.23 31.80 32.02 0.1M
2021-11-17 32.00 32.00 31.36 31.82 0.1M
2021-11-16 31.88 32.15 31.11 31.99 0.1M
2021-11-15 32.15 32.28 31.75 31.84 0.1M
2021-11-12 32.63 32.63 31.91 32.03 0.1M
2021-11-11 31.56 32.95 31.51 32.48 0.1M
2021-11-10 31.90 32.75 31.29 32.58 0.1M
2021-11-09 32.18 32.50 31.78 32.23 0.1M
2021-11-08 32.39 32.61 32.11 32.34 0.2M
2021-11-05 32.28 32.70 31.85 32.18 0.3M
2021-11-04 31.87 32.11 31.16 32.00 0.1M
2021-11-03 30.30 32.20 30.30 31.87 0.2M
2021-11-02 31.02 31.22 30.28 30.41 0.2M
2021-11-01 31.55 31.55 29.85 30.97 0.2M
2021-10-29 33.80 34.00 31.54 31.88 0.2M
2021-10-28 32.65 33.41 32.65 33.33 0.1M
2021-10-27 32.56 32.79 32.10 32.54 0.1M
2021-10-26 32.75 32.98 32.50 32.76 0.1M
2021-10-25 32.78 32.87 32.36 32.78 0.1M
2021-10-22 32.27 32.57 32.02 32.56 0.1M
2021-10-21 32.01 32.31 31.86 32.21 0.1M
2021-10-20 31.44 32.15 31.33 32.11 0.1M
2021-10-19 31.60 31.87 31.12 31.47 0.1M
2021-10-18 31.68 31.88 31.43 31.48 0.1M
2021-10-15 32.48 32.48 31.63 31.67 0.2M
2021-10-14 31.97 31.97 31.53 31.80 0.1M
2021-10-13 32.24 32.24 31.38 31.67 0.1M
2021-10-12 31.64 32.23 31.44 32.08 0.1M
2021-10-11 32.38 32.55 31.65 31.72 0.0M
2021-10-08 32.38 32.65 32.11 32.29 0.1M
2021-10-07 32.11 32.65 31.81 32.39 0.1M
2021-10-06 32.16 32.25 31.25 31.82 0.1M
2021-10-05 32.71 32.71 32.01 32.40 0.1M
2021-10-04 32.44 32.70 32.21 32.50 0.1M
2021-10-01 31.97 32.78 31.79 32.36 0.2M
2021-09-30 32.46 32.46 31.56 31.84 0.1M
2021-09-29 32.04 32.37 31.61 32.18 0.1M
2021-09-28 32.72 32.72 31.91 32.00 0.1M
2021-09-27 30.95 32.58 30.95 32.39 0.1M
2021-09-24 30.62 31.22 30.62 30.92 0.1M
2021-09-23 30.00 31.00 29.92 30.77 0.2M
2021-09-22 29.99 30.02 29.57 29.73 0.1M
2021-09-21 29.76 29.94 29.36 29.70 0.1M
2021-09-20 29.72 29.88 29.00 29.58 0.2M
2021-09-17 29.27 30.70 29.12 30.50 0.6M
2021-09-16 29.65 29.96 29.20 29.36 0.1M
2021-09-15 29.00 29.59 29.00 29.56 0.1M
2021-09-14 29.78 30.19 28.79 29.00 0.1M
2021-09-13 29.73 29.87 29.45 29.77 0.1M
2021-09-10 30.08 30.08 29.44 29.52 0.1M
2021-09-09 29.36 30.03 29.36 29.80 0.1M
2021-09-08 29.57 29.75 29.26 29.50 0.1M
2021-09-07 30.15 30.40 29.71 29.76 0.1M
2021-09-03 30.19 30.20 29.63 30.06 0.0M
2021-09-02 30.33 30.42 30.02 30.16 0.1M
2021-09-01 30.53 30.53 29.71 30.27 0.1M
2021-08-31 30.11 30.54 30.01 30.40 0.1M
2021-08-30 31.04 31.71 30.07 30.12 0.1M
2021-08-27 29.80 31.18 29.73 30.97 0.2M
2021-08-26 29.82 29.85 29.13 29.54 0.1M
2021-08-25 29.63 29.97 29.51 29.62 0.1M
2021-08-24 29.47 29.64 29.31 29.51 0.0M
2021-08-23 29.73 29.75 29.18 29.47 0.1M
2021-08-20 29.03 29.69 28.75 29.63 0.1M
2021-08-19 28.59 29.21 28.44 28.93 0.2M
2021-08-18 29.36 29.52 29.11 29.15 0.1M
2021-08-17 29.51 29.65 29.13 29.34 0.1M
2021-08-16 29.55 29.87 29.16 29.66 0.1M
2021-08-13 29.94 30.08 29.71 29.79 0.1M
2021-08-12 30.22 30.26 29.79 29.95 0.1M
2021-08-11 29.74 30.15 29.50 30.12 0.1M
2021-08-10 29.00 29.99 28.88 29.76 0.1M
2021-08-09 29.29 29.29 28.66 28.95 0.1M
2021-08-06 28.19 29.51 27.99 29.29 0.2M
2021-08-05 27.25 27.85 27.00 27.78 0.1M
2021-08-04 26.55 27.13 26.34 27.06 0.1M
2021-08-03 26.93 27.22 26.26 26.92 0.1M
2021-08-02 26.89 27.70 26.61 26.69 0.1M
2021-07-30 27.63 27.70 26.60 26.78 0.1M
2021-07-29 27.23 27.42 26.85 27.34 0.1M
2021-07-28 26.75 27.13 26.34 26.94 0.1M
2021-07-27 26.65 27.06 26.38 26.63 0.1M
2021-07-26 27.11 27.45 26.83 26.89 0.1M
2021-07-23 26.72 27.04 26.41 26.77 0.1M
2021-07-22 27.25 27.34 26.31 26.53 0.1M
2021-07-21 27.55 27.95 27.28 27.36 0.1M
2021-07-20 26.09 28.01 26.09 27.28 0.2M
2021-07-19 26.25 26.40 25.80 26.08 0.1M
2021-07-16 27.54 27.54 26.70 26.76 0.1M
2021-07-15 26.70 27.35 26.68 27.31 0.1M
2021-07-14 26.67 27.17 26.66 26.78 0.1M
2021-07-13 27.20 27.52 26.43 26.67 0.1M
2021-07-12 26.99 27.30 26.61 27.28 0.1M
2021-07-09 26.72 27.35 26.60 27.20 0.1M
2021-07-08 26.48 26.83 26.01 26.28 0.1M
2021-07-07 27.07 27.53 26.79 26.94 0.1M
2021-07-06 27.92 27.98 26.95 27.35 0.1M
2021-07-02 28.77 28.77 28.05 28.08 0.1M
2021-07-01 28.64 28.96 28.57 28.87 0.1M
2021-06-30 28.59 28.99 28.37 28.41 0.1M
2021-06-29 29.36 29.36 28.64 28.83 0.1M
2021-06-28 28.98 29.62 28.21 28.77 0.1M
2021-06-25 28.76 30.21 28.76 29.53 0.8M
2021-06-24 29.31 29.87 29.03 29.72 0.1M
2021-06-23 28.84 29.70 28.84 29.25 0.2M
2021-06-22 28.25 29.05 27.82 28.92 0.1M
2021-06-21 28.11 28.45 27.76 28.26 0.4M
2021-06-18 28.38 29.23 27.87 27.90 0.3M
2021-06-17 29.54 29.92 28.78 28.88 0.2M
2021-06-16 29.39 29.66 29.02 29.54 0.1M
2021-06-15 30.05 30.05 29.15 29.53 0.1M
2021-06-14 29.88 29.88 28.96 29.26 0.1M
2021-06-11 29.91 30.17 29.46 29.73 0.1M
2021-06-10 30.22 30.39 29.68 29.68 0.1M
2021-06-09 30.74 30.74 29.95 30.03 0.1M
2021-06-08 30.34 30.59 30.06 30.39 0.1M
2021-06-07 30.32 30.60 30.18 30.49 0.1M
2021-06-04 30.37 30.98 30.00 30.30 0.1M
2021-06-03 30.66 31.44 30.33 30.46 0.1M
2021-06-02 31.26 31.26 30.51 30.60 0.1M
2021-06-01 30.69 31.23 30.58 31.13 0.1M
2021-05-28 30.13 30.84 29.79 30.50 0.2M
2021-05-27 30.35 30.48 30.16 30.28 0.1M
2021-05-26 30.15 30.90 29.87 29.95 0.2M
2021-05-25 30.77 31.45 30.04 30.08 0.1M
2021-05-24 31.23 31.27 30.41 30.63 0.1M
2021-05-21 31.16 31.49 30.87 31.22 0.1M
2021-05-20 30.68 30.90 30.24 30.90 0.1M
2021-05-19 30.76 31.00 30.05 30.78 0.1M
2021-05-18 31.56 32.04 31.17 31.20 0.1M
2021-05-17 31.18 31.83 30.64 31.67 0.1M
2021-05-14 31.45 31.45 30.80 31.40 0.1M
2021-05-13 29.74 31.00 29.70 30.89 0.1M
2021-05-12 30.54 31.07 29.77 29.78 0.1M
2021-05-11 30.21 30.81 30.01 30.43 0.1M
2021-05-10 31.43 31.67 30.64 30.68 0.1M
2021-05-07 31.11 31.53 31.05 31.41 0.1M
2021-05-06 31.62 31.85 30.83 31.43 0.1M
2021-05-05 31.83 31.94 31.38 31.85 0.2M
2021-05-04 31.71 32.37 31.34 31.83 0.1M
2021-05-03 31.64 32.31 31.46 31.89 0.1M
2021-04-30 31.62 31.99 31.34 31.59 0.2M
2021-04-29 32.27 32.60 31.66 31.87 0.1M
2021-04-28 32.49 32.60 31.72 31.84 0.1M
2021-04-27 32.33 32.77 32.01 32.42 0.1M
2021-04-26 32.76 33.06 32.55 32.68 0.1M
2021-04-23 31.80 32.85 31.80 32.47 0.2M
2021-04-22 32.09 32.60 31.72 31.87 0.2M
2021-04-21 33.18 33.18 31.48 31.81 0.2M
2021-04-20 32.68 32.83 31.25 31.70 0.1M
2021-04-19 32.68 33.09 32.22 33.07 0.1M
2021-04-16 32.87 33.18 32.55 32.99 0.1M
2021-04-15 32.60 32.91 31.69 32.57 0.1M
2021-04-14 32.10 32.91 32.10 32.55 0.1M
2021-04-13 32.89 32.99 32.12 32.20 0.1M
2021-04-12 33.29 33.29 32.70 33.08 0.0M
2021-04-09 33.16 33.16 32.62 32.85 0.1M
2021-04-08 32.62 33.34 32.19 32.90 0.0M
2021-04-07 33.47 33.74 32.48 32.62 0.1M
2021-04-06 33.81 33.90 33.29 33.38 0.1M
2021-04-05 33.96 33.97 33.20 33.81 0.1M
2021-04-01 33.12 33.69 32.74 33.45 0.1M
2021-03-31 33.16 33.68 33.01 33.26 0.1M
2021-03-30 32.43 33.42 32.43 33.25 0.1M
2021-03-29 32.74 33.41 32.12 32.41 0.1M
2021-03-26 32.80 33.47 32.59 33.31 0.1M
2021-03-25 31.79 32.88 31.28 32.59 0.1M
2021-03-24 32.53 33.75 31.71 31.77 0.1M
2021-03-23 32.62 33.20 31.95 32.00 0.2M
2021-03-22 33.73 33.73 32.55 33.11 0.1M
2021-03-19 33.02 34.23 32.35 34.12 0.7M
2021-03-18 33.68 34.72 33.28 33.40 0.1M
2021-03-17 33.53 33.87 32.98 33.47 0.1M
2021-03-16 33.42 33.70 32.70 33.57 0.2M
2021-03-15 34.20 34.24 32.70 33.63 0.2M
2021-03-12 34.84 35.90 33.97 34.13 0.4M
2021-03-11 33.57 34.20 33.06 34.11 0.2M
2021-03-10 33.06 33.79 32.84 33.50 0.2M
2021-03-09 33.32 33.46 30.95 33.00 0.1M
2021-03-08 32.70 34.45 32.70 33.58 0.2M
2021-03-05 31.94 32.72 31.29 32.69 0.2M
2021-03-04 32.32 32.61 30.60 31.09 0.2M
2021-03-03 31.55 32.67 31.20 31.97 0.1M
2021-03-02 31.62 31.88 30.89 31.23 0.1M
2021-03-01 31.82 31.82 30.93 31.55 0.1M
2021-02-26 31.42 31.46 30.11 30.66 0.2M
2021-02-25 32.05 32.75 30.17 30.69 0.1M
2021-02-24 30.64 31.66 30.28 31.49 0.1M
2021-02-23 30.08 30.95 29.73 30.28 0.1M
2021-02-22 29.44 30.31 29.44 30.08 0.1M
2021-02-19 28.81 29.69 28.76 29.67 0.1M
2021-02-18 28.37 28.93 28.28 28.60 0.1M
2021-02-17 28.96 29.19 28.51 28.73 0.1M
2021-02-16 28.77 29.54 28.77 29.18 0.1M
2021-02-12 28.54 29.17 28.50 29.02 0.1M
2021-02-11 29.73 29.73 28.35 28.75 0.1M
2021-02-10 30.62 30.67 29.74 29.75 0.1M
2021-02-09 29.44 30.34 29.26 30.13 0.1M
2021-02-08 29.18 29.66 28.62 29.59 0.1M
2021-02-05 29.45 29.57 28.55 28.83 0.1M
2021-02-04 28.44 29.24 28.44 29.16 0.1M
2021-02-03 27.92 28.65 27.52 28.43 0.1M
2021-02-02 28.48 28.60 27.53 28.46 0.2M
2021-02-01 27.71 28.09 27.43 28.07 0.1M
2021-01-29 27.15 27.82 26.88 27.76 0.2M
2021-01-28 25.89 27.58 25.30 27.42 0.3M
2021-01-27 25.45 25.94 23.93 24.77 0.2M
2021-01-26 26.89 26.95 26.39 26.45 0.2M
2021-01-25 26.25 26.94 26.00 26.84 0.2M
2021-01-22 26.04 26.78 25.75 26.64 0.2M
2021-01-21 26.00 26.53 25.75 26.19 0.2M
2021-01-20 25.81 26.13 25.59 25.96 0.1M
2021-01-19 25.94 25.96 25.55 25.85 0.1M
2021-01-15 25.45 25.84 25.41 25.71 0.1M
2021-01-14 25.40 26.25 25.35 25.95 0.1M
2021-01-13 25.40 25.40 25.05 25.33 0.1M
2021-01-12 25.07 25.45 25.07 25.40 0.1M
2021-01-11 24.12 24.95 24.12 24.87 0.1M
2021-01-08 25.18 25.18 24.11 24.61 0.1M
2021-01-07 25.92 26.01 25.02 25.17 0.1M
2021-01-06 24.02 25.96 24.00 25.25 0.2M
2021-01-05 22.69 23.57 22.48 23.21 0.1M
2021-01-04 23.13 23.25 22.23 22.78 0.1M