Penguin Solutions Inc (PENG)

PENG
🏛️ アメリカ →
27.75
最終更新: 2025-10-03
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 19.56 19.76 19.56 19.76 11.6K
09:31 19.80 19.80 19.80 19.80 0.3K
09:33 19.82 19.82 19.81 19.81 1.0K
09:34 19.81 19.81 19.81 19.81 0.2K
09:35 19.81 19.85 19.80 19.85 0.5K
09:37 19.80 19.80 19.80 19.80 0.9K
09:38 19.80 19.80 19.80 19.80 0.4K
09:39 19.85 19.85 19.85 19.85 0.3K
09:40 19.75 19.77 19.75 19.77 2.8K
09:42 19.82 19.82 19.82 19.82 0.4K
09:44 19.79 19.81 19.79 19.81 0.5K
09:45 19.80 19.86 19.80 19.86 2.4K
09:46 19.81 19.81 19.81 19.81 1.4K
09:50 19.87 19.90 19.84 19.90 2.9K
09:51 19.90 19.90 19.90 19.90 0.6K
09:54 19.90 19.90 19.88 19.88 5.1K
09:55 19.87 19.87 19.87 19.87 1.0K
09:58 19.83 19.90 19.83 19.85 4.6K
09:59 19.87 19.87 19.87 19.87 0.2K
10:00 19.91 19.94 19.91 19.94 1.0K
10:02 19.88 19.88 19.88 19.88 0.3K
10:07 19.91 19.91 19.88 19.88 3.0K
10:08 19.88 19.88 19.79 19.79 10.0K
10:09 19.79 19.79 19.78 19.78 1.8K
10:10 19.77 19.77 19.73 19.73 3.0K
10:11 19.74 19.74 19.70 19.72 1.3K
10:12 19.70 19.70 19.69 19.70 1.8K
10:13 19.70 19.75 19.70 19.75 1.2K
10:14 19.75 19.75 19.75 19.75 1.1K
10:16 19.70 19.70 19.70 19.70 1.0K
10:17 19.67 19.67 19.67 19.67 2.1K
10:18 19.61 19.61 19.61 19.61 0.8K
10:19 19.55 19.60 19.55 19.60 20.3K
10:20 19.57 19.57 19.57 19.57 2.4K
10:21 19.57 19.59 19.56 19.58 3.4K
10:22 19.59 19.61 19.59 19.61 0.6K
10:23 19.61 19.64 19.61 19.64 1.0K
10:24 19.64 19.64 19.64 19.64 1.4K
10:25 19.63 19.64 19.63 19.64 1.3K
10:26 19.61 19.61 19.60 19.61 4.8K
10:27 19.62 19.62 19.62 19.61 1.7K
10:28 19.58 19.59 19.52 19.52 2.9K
10:29 19.52 19.52 19.52 19.52 0.4K
10:30 19.53 19.55 19.53 19.55 2.2K
10:31 19.52 19.52 19.51 19.52 2.1K
10:32 19.52 19.53 19.51 19.53 1.7K
10:33 19.52 19.54 19.52 19.54 0.9K
10:34 19.55 19.55 19.54 19.54 1.6K
10:35 19.57 19.57 19.57 19.57 0.1K
10:36 19.56 19.60 19.55 19.60 2.5K
10:37 19.58 19.58 19.58 19.58 0.4K
10:38 19.59 19.59 19.59 19.59 0.9K
10:39 19.59 19.62 19.59 19.61 5.0K
10:40 19.61 19.62 19.61 19.62 3.1K
10:41 19.62 19.65 19.62 19.65 2.1K
10:42 19.65 19.66 19.65 19.66 1.1K
10:43 19.63 19.63 19.61 19.61 1.6K
10:44 19.56 19.56 19.56 19.56 0.4K
10:45 19.56 19.58 19.56 19.57 1.6K
10:46 19.56 19.56 19.56 19.56 0.5K
10:47 19.55 19.55 19.54 19.54 0.7K
10:48 19.51 19.51 19.51 19.51 1.3K
10:49 19.50 19.51 19.50 19.51 0.8K
10:50 19.49 19.49 19.49 19.49 1.0K
10:51 19.52 19.52 19.48 19.48 1.0K
10:52 19.53 19.54 19.53 19.54 1.2K
10:53 19.57 19.57 19.57 19.57 0.2K
10:55 19.59 19.59 19.59 19.59 0.5K
10:56 19.55 19.55 19.55 19.55 1.4K
10:57 19.52 19.52 19.52 19.52 1.0K
10:58 19.51 19.52 19.51 19.52 1.3K
10:59 19.52 19.52 19.52 19.52 0.8K
11:00 19.50 19.50 19.50 19.50 1.2K
11:01 19.50 19.50 19.50 19.50 0.4K
11:02 19.51 19.51 19.51 19.51 0.8K
11:05 19.52 19.52 19.52 19.52 1.0K
11:06 19.52 19.54 19.52 19.54 0.9K
11:08 19.51 19.51 19.51 19.51 0.2K
11:09 19.49 19.49 19.49 19.49 1.6K
11:10 19.47 19.47 19.44 19.44 3.0K
11:11 19.45 19.45 19.45 19.45 0.6K
11:12 19.46 19.46 19.46 19.46 1.1K
11:13 19.48 19.48 19.48 19.48 0.8K
11:15 19.49 19.49 19.49 19.49 0.9K
11:17 19.49 19.49 19.49 19.49 0.2K
11:18 19.48 19.48 19.48 19.48 1.2K
11:19 19.51 19.51 19.51 19.51 0.6K
11:20 19.52 19.55 19.52 19.55 1.2K
11:21 19.55 19.55 19.55 19.55 0.3K
11:22 19.57 19.57 19.57 19.57 0.6K
11:24 19.59 19.59 19.59 19.59 1.8K
11:27 19.61 19.61 19.61 19.61 0.5K
11:30 19.60 19.60 19.60 19.60 0.7K
11:31 19.62 19.62 19.62 19.61 0.9K
11:35 19.65 19.65 19.65 19.65 0.3K
11:39 19.65 19.65 19.65 19.65 0.2K
11:42 19.63 19.64 19.63 19.64 1.3K
11:43 19.64 19.64 19.64 19.64 0.3K
11:44 19.64 19.64 19.64 19.64 0.3K
11:45 19.64 19.64 19.64 19.64 1.0K
11:46 19.64 19.64 19.64 19.64 0.3K
11:48 19.64 19.64 19.64 19.64 0.6K
11:49 19.57 19.57 19.57 19.57 3.5K
11:51 19.57 19.57 19.52 19.53 3.3K
11:52 19.54 19.58 19.54 19.56 3.4K
11:53 19.56 19.58 19.56 19.57 1.2K
11:54 19.57 19.60 19.57 19.60 6.0K
11:56 19.57 19.57 19.56 19.56 1.9K
11:57 19.56 19.58 19.56 19.58 3.7K
11:58 19.62 19.62 19.62 19.62 0.2K
12:00 19.61 19.61 19.61 19.61 0.3K
12:01 19.62 19.62 19.62 19.61 0.2K
12:02 19.61 19.61 19.61 19.61 0.3K
12:04 19.62 19.62 19.62 19.62 1.6K
12:05 19.62 19.62 19.62 19.62 1.1K
12:08 19.65 19.66 19.65 19.66 0.4K
12:10 19.65 19.65 19.65 19.65 0.4K
12:11 19.66 19.66 19.66 19.66 0.2K
12:12 19.66 19.66 19.66 19.66 0.7K
12:16 19.65 19.65 19.65 19.65 0.5K
12:17 19.65 19.66 19.65 19.66 1.8K
12:20 19.61 19.61 19.61 19.61 2.5K
12:25 19.63 19.63 19.63 19.63 0.3K
12:26 19.58 19.60 19.58 19.58 2.6K
12:28 19.57 19.57 19.56 19.56 3.1K
12:29 19.57 19.57 19.57 19.57 0.9K
12:30 19.56 19.56 19.56 19.56 0.4K
12:31 19.56 19.56 19.56 19.56 0.5K
12:33 19.56 19.57 19.56 19.57 0.8K
12:38 19.56 19.56 19.56 19.56 0.2K
12:39 19.56 19.56 19.55 19.55 3.4K
12:40 19.55 19.55 19.54 19.55 2.6K
12:41 19.56 19.56 19.56 19.56 0.8K
12:42 19.55 19.55 19.55 19.55 0.6K
12:43 19.55 19.56 19.55 19.56 2.3K
12:53 19.58 19.58 19.57 19.57 2.0K
12:55 19.58 19.59 19.58 19.59 1.2K
12:56 19.59 19.59 19.59 19.59 0.1K
12:58 19.59 19.59 19.59 19.59 1.1K
13:02 19.59 19.59 19.59 19.59 1.6K
13:03 19.60 19.60 19.60 19.60 0.4K
13:04 19.59 19.59 19.59 19.59 0.4K
13:05 19.58 19.58 19.58 19.58 0.7K
13:06 19.58 19.58 19.58 19.58 0.4K
13:07 19.57 19.57 19.57 19.57 1.4K
13:10 19.55 19.55 19.55 19.55 1.4K
13:12 19.54 19.54 19.53 19.53 1.5K
13:15 19.54 19.54 19.54 19.54 1.1K
13:16 19.52 19.52 19.50 19.50 2.6K
13:17 19.52 19.52 19.52 19.52 0.6K
13:19 19.53 19.53 19.53 19.53 0.4K
13:20 19.55 19.55 19.55 19.55 1.2K
13:22 19.55 19.56 19.55 19.56 0.5K
13:23 19.54 19.54 19.53 19.53 1.4K
13:24 19.56 19.56 19.56 19.56 0.3K
13:25 19.53 19.53 19.53 19.53 1.4K
13:26 19.51 19.51 19.51 19.51 1.1K
13:27 19.50 19.50 19.50 19.50 0.8K
13:28 19.49 19.49 19.46 19.46 1.3K
13:30 19.46 19.48 19.46 19.48 3.6K
13:31 19.50 19.50 19.50 19.50 0.3K
13:33 19.48 19.48 19.48 19.48 0.1K
13:34 19.49 19.49 19.48 19.48 1.1K
13:35 19.47 19.47 19.47 19.47 0.2K
13:37 19.47 19.47 19.47 19.47 0.7K
13:38 19.45 19.45 19.45 19.45 0.2K
13:39 19.44 19.44 19.44 19.44 0.7K
13:40 19.46 19.46 19.46 19.46 1.3K
13:41 19.46 19.46 19.46 19.46 0.4K
13:42 19.46 19.47 19.46 19.47 1.5K
13:44 19.45 19.46 19.45 19.46 2.8K
13:48 19.51 19.51 19.51 19.51 0.8K
13:50 19.53 19.53 19.53 19.53 0.3K
13:51 19.53 19.53 19.53 19.53 0.5K
13:56 19.50 19.50 19.50 19.50 1.3K
13:57 19.51 19.51 19.51 19.51 0.4K
13:58 19.49 19.51 19.49 19.51 2.2K
14:00 19.51 19.52 19.51 19.52 1.2K
14:01 19.54 19.54 19.54 19.54 0.4K
14:03 19.53 19.53 19.49 19.50 2.5K
14:04 19.47 19.48 19.47 19.48 1.0K
14:05 19.50 19.50 19.48 19.48 1.7K
14:06 19.48 19.50 19.46 19.48 6.1K
14:08 19.46 19.46 19.46 19.46 1.3K
14:11 19.45 19.45 19.45 19.45 1.1K
14:12 19.47 19.47 19.47 19.47 0.7K
14:13 19.45 19.45 19.45 19.45 1.6K
14:15 19.41 19.41 19.40 19.41 5.2K
14:16 19.40 19.40 19.39 19.39 1.3K
14:17 19.40 19.40 19.39 19.39 1.2K
14:18 19.39 19.39 19.39 19.39 2.6K
14:19 19.38 19.38 19.38 19.38 3.5K
14:20 19.37 19.37 19.37 19.37 1.0K
14:21 19.36 19.36 19.35 19.35 1.8K
14:22 19.34 19.34 19.34 19.34 0.3K
14:23 19.36 19.36 19.36 19.36 1.8K
14:24 19.36 19.36 19.36 19.36 0.4K
14:26 19.35 19.35 19.35 19.35 1.3K
14:27 19.34 19.34 19.33 19.33 1.1K
14:29 19.33 19.33 19.33 19.33 0.3K
14:30 19.30 19.32 19.30 19.32 3.3K
14:31 19.30 19.30 19.30 19.30 0.4K
14:32 19.29 19.29 19.29 19.29 1.5K
14:33 19.28 19.30 19.28 19.30 2.4K
14:34 19.29 19.30 19.29 19.30 1.2K
14:35 19.27 19.27 19.26 19.26 2.1K
14:36 19.26 19.26 19.23 19.23 3.4K
14:37 19.23 19.23 19.23 19.23 0.9K
14:38 19.21 19.22 19.21 19.22 1.6K
14:40 19.20 19.20 19.20 19.20 0.4K
14:41 19.21 19.22 19.21 19.22 1.3K
14:43 19.22 19.22 19.22 19.22 0.1K
14:44 19.23 19.23 19.23 19.23 1.6K
14:47 19.27 19.27 19.24 19.25 1.7K
14:48 19.25 19.25 19.25 19.25 0.2K
14:49 19.23 19.23 19.23 19.23 3.6K
14:50 19.23 19.23 19.23 19.23 1.0K
14:53 19.24 19.24 19.24 19.24 0.2K
14:54 19.25 19.25 19.25 19.25 0.6K
14:55 19.26 19.27 19.26 19.27 0.5K
14:56 19.27 19.27 19.27 19.27 0.4K
14:57 19.25 19.25 19.25 19.25 1.4K
14:58 19.23 19.23 19.23 19.23 0.9K
14:59 19.25 19.25 19.25 19.25 0.7K
15:01 19.25 19.25 19.25 19.25 1.4K
15:02 19.23 19.23 19.23 19.23 0.8K
15:03 19.24 19.24 19.24 19.24 0.9K
15:04 19.25 19.25 19.25 19.25 0.5K
15:07 19.24 19.24 19.24 19.24 1.5K
15:08 19.24 19.24 19.24 19.24 0.1K
15:09 19.25 19.25 19.25 19.25 0.7K
15:10 19.23 19.23 19.23 19.23 1.9K
15:11 19.23 19.23 19.22 19.22 2.2K
15:13 19.22 19.22 19.22 19.22 1.1K
15:14 19.23 19.23 19.23 19.23 0.7K
15:15 19.24 19.24 19.23 19.23 1.4K
15:16 19.23 19.23 19.23 19.23 0.2K
15:17 19.22 19.22 19.22 19.22 1.3K
15:18 19.22 19.22 19.21 19.21 1.7K
15:19 19.20 19.20 19.18 19.19 2.9K
15:20 19.20 19.21 19.20 19.21 1.4K
15:21 19.19 19.19 19.19 19.19 0.9K
15:22 19.18 19.18 19.16 19.16 1.7K
15:24 19.15 19.15 19.14 19.14 0.6K
15:25 19.12 19.12 19.11 19.11 1.3K
15:26 19.11 19.13 19.11 19.11 1.9K
15:27 19.12 19.13 19.12 19.13 3.4K
15:28 19.13 19.14 19.13 19.14 3.1K
15:29 19.14 19.14 19.14 19.14 0.1K
15:30 19.14 19.15 19.14 19.15 2.4K
15:31 19.16 19.18 19.16 19.18 6.7K
15:33 19.15 19.15 19.14 19.14 3.5K
15:34 19.16 19.23 19.15 19.23 6.0K
15:35 19.26 19.26 19.26 19.26 0.4K
15:36 19.26 19.28 19.26 19.28 0.7K
15:37 19.28 19.30 19.25 19.29 16.2K
15:38 19.30 19.30 19.30 19.30 0.4K
15:39 19.28 19.30 19.28 19.30 1.3K
15:40 19.29 19.35 19.29 19.35 19.7K
15:41 19.33 19.36 19.33 19.36 1.2K
15:42 19.35 19.35 19.27 19.27 13.0K
15:43 19.27 19.27 19.27 19.27 2.9K
15:44 19.24 19.24 19.24 19.24 2.3K
15:45 19.24 19.24 19.22 19.22 3.3K
15:46 19.21 19.22 19.21 19.22 2.4K
15:47 19.21 19.21 19.21 19.21 2.0K
15:48 19.20 19.21 19.20 19.21 2.9K
15:49 19.21 19.21 19.20 19.20 1.0K
15:50 19.22 19.24 19.22 19.22 3.6K
15:51 19.22 19.22 19.20 19.22 2.1K
15:52 19.20 19.21 19.20 19.20 4.0K
15:53 19.23 19.23 19.16 19.16 9.0K
15:54 19.17 19.20 19.17 19.19 9.3K
15:55 19.18 19.22 19.17 19.21 9.9K
15:56 19.22 19.27 19.22 19.22 17.0K
15:57 19.22 19.22 19.21 19.21 6.7K
15:58 19.20 19.23 19.19 19.23 24.7K
15:59 19.23 19.28 19.23 19.28 149.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし