Penguin Solutions Inc (PENG)

PENG
🏛️ アメリカ →
27.07
最終更新: 2025-10-01
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 23.89 23.89 23.89 23.89 3.7K
09:31 23.74 23.74 23.74 23.74 1.2K
09:32 23.75 23.75 23.75 23.75 0.3K
09:34 23.76 23.76 23.76 23.76 1.1K
09:35 23.77 23.77 23.77 23.77 0.6K
09:37 23.70 23.70 23.70 23.70 0.2K
09:39 23.72 23.72 23.72 23.72 0.2K
09:40 23.72 23.72 23.67 23.67 0.8K
09:41 23.70 23.73 23.70 23.73 2.2K
09:42 23.71 23.76 23.67 23.67 1.4K
09:43 23.79 23.79 23.79 23.79 0.4K
09:49 23.76 23.76 23.76 23.76 0.3K
09:50 23.77 23.77 23.77 23.77 0.5K
09:52 23.75 23.75 23.74 23.74 1.9K
09:53 23.67 23.67 23.67 23.67 0.7K
09:54 23.67 23.67 23.67 23.67 0.8K
09:55 23.67 23.67 23.67 23.67 1.7K
09:56 23.66 23.66 23.65 23.65 0.3K
09:57 23.66 23.66 23.65 23.65 3.0K
09:58 23.68 23.68 23.68 23.68 1.1K
10:00 23.72 23.75 23.72 23.75 0.3K
10:01 23.77 23.77 23.77 23.77 0.3K
10:03 23.72 23.81 23.72 23.81 0.5K
10:04 23.80 23.80 23.80 23.80 0.3K
10:05 23.78 23.78 23.78 23.78 0.5K
10:06 23.77 23.77 23.74 23.74 1.1K
10:07 23.75 23.75 23.75 23.75 0.9K
10:09 23.73 23.73 23.73 23.73 0.4K
10:10 23.72 23.72 23.72 23.72 0.5K
10:11 23.71 23.71 23.70 23.70 0.8K
10:12 23.67 23.67 23.67 23.67 1.1K
10:13 23.65 23.65 23.65 23.65 2.8K
10:14 23.65 23.65 23.64 23.64 0.6K
10:15 23.63 23.63 23.63 23.63 0.3K
10:17 23.64 23.67 23.64 23.67 0.9K
10:18 23.70 23.71 23.70 23.71 1.1K
10:21 23.73 23.73 23.73 23.73 1.4K
10:25 23.73 23.75 23.73 23.75 1.4K
10:26 23.78 23.80 23.78 23.80 0.5K
10:27 23.79 23.79 23.79 23.79 0.3K
10:29 23.74 23.74 23.74 23.74 1.1K
10:30 23.73 23.73 23.73 23.73 0.3K
10:31 23.75 23.75 23.74 23.75 1.4K
10:32 23.76 23.76 23.76 23.76 0.3K
10:33 23.76 23.76 23.76 23.76 0.8K
10:34 23.74 23.74 23.74 23.74 0.7K
10:35 23.76 23.76 23.76 23.76 0.3K
10:36 23.74 23.74 23.74 23.74 1.1K
10:40 23.76 23.76 23.76 23.76 0.4K
10:41 23.76 23.79 23.76 23.79 1.8K
10:43 23.83 23.83 23.83 23.83 0.8K
10:44 23.82 23.82 23.80 23.82 0.7K
10:45 23.79 23.81 23.77 23.78 6.5K
10:46 23.75 23.75 23.74 23.74 3.2K
10:47 23.77 23.77 23.77 23.77 1.0K
10:48 23.80 23.80 23.80 23.80 0.3K
10:49 23.78 23.80 23.78 23.80 1.0K
10:50 23.82 23.82 23.82 23.82 0.5K
10:51 23.82 23.82 23.82 23.82 0.4K
10:52 23.82 23.83 23.82 23.83 1.2K
10:53 23.82 23.82 23.82 23.82 0.7K
10:54 23.82 23.82 23.82 23.82 2.4K
10:55 23.86 23.86 23.86 23.86 0.7K
10:56 23.86 23.87 23.86 23.87 0.3K
10:57 23.87 23.87 23.87 23.87 0.4K
10:58 23.87 23.89 23.87 23.89 1.4K
10:59 23.89 23.89 23.89 23.89 0.2K
11:00 23.87 23.87 23.87 23.87 0.3K
11:02 23.89 23.89 23.87 23.87 0.4K
11:03 23.86 23.86 23.86 23.86 0.6K
11:04 23.85 23.85 23.85 23.85 0.9K
11:05 23.83 23.84 23.83 23.84 1.1K
11:06 23.87 23.87 23.87 23.87 4.4K
11:07 23.90 23.93 23.90 23.93 4.5K
11:08 23.92 23.97 23.92 23.97 2.0K
11:09 23.97 23.97 23.97 23.97 0.4K
11:10 24.00 24.00 24.00 24.00 3.0K
11:11 24.00 24.00 24.00 24.00 1.4K
11:13 24.01 24.01 24.01 24.01 0.4K
11:14 24.03 24.05 24.03 24.05 2.0K
11:15 24.03 24.08 24.03 24.05 5.4K
11:16 24.06 24.07 24.05 24.07 6.5K
11:17 24.08 24.09 24.04 24.04 3.8K
11:18 24.05 24.06 24.05 24.05 3.2K
11:19 24.08 24.08 24.08 24.08 0.9K
11:20 24.08 24.08 24.01 24.01 2.1K
11:21 24.03 24.03 24.01 24.02 3.7K
11:22 24.01 24.01 23.99 23.99 0.8K
11:23 23.99 24.02 23.99 24.02 1.0K
11:24 24.03 24.07 24.03 24.05 2.2K
11:25 24.05 24.07 24.04 24.05 11.5K
11:26 24.03 24.03 24.03 24.03 0.4K
11:28 24.05 24.08 24.04 24.07 10.6K
11:29 24.09 24.09 24.09 24.09 1.8K
11:30 24.13 24.16 24.13 24.15 1.7K
11:31 24.14 24.14 24.13 24.14 1.8K
11:32 24.14 24.16 24.14 24.14 1.0K
11:33 24.11 24.12 24.09 24.12 14.9K
11:35 24.10 24.10 24.10 24.10 2.2K
11:36 24.10 24.10 24.10 24.10 0.2K
11:37 24.09 24.09 24.07 24.07 0.8K
11:38 24.09 24.09 24.04 24.04 5.6K
11:39 24.04 24.04 24.04 24.04 0.4K
11:40 24.04 24.06 24.04 24.06 2.8K
11:41 24.06 24.09 24.06 24.07 1.4K
11:42 24.07 24.07 24.07 24.07 0.2K
11:43 24.08 24.08 24.06 24.06 0.5K
11:46 24.06 24.06 24.06 24.06 0.2K
11:47 24.06 24.10 24.04 24.10 2.8K
11:48 24.14 24.14 24.14 24.14 2.0K
11:50 24.18 24.20 24.18 24.20 1.2K
11:51 24.22 24.22 24.22 24.22 2.3K
11:52 24.20 24.21 24.18 24.18 3.3K
11:53 24.16 24.16 24.16 24.16 0.6K
11:54 24.15 24.15 24.15 24.15 0.8K
11:57 24.18 24.18 24.10 24.10 2.8K
11:58 24.15 24.15 24.12 24.12 3.3K
11:59 24.11 24.12 24.11 24.12 0.8K
12:00 24.12 24.14 24.12 24.12 4.9K
12:01 24.10 24.10 24.09 24.09 1.5K
12:02 24.10 24.10 24.10 24.10 0.9K
12:03 24.08 24.08 24.08 24.08 1.4K
12:06 24.05 24.05 24.04 24.04 0.5K
12:07 24.04 24.05 24.04 24.05 1.3K
12:08 24.05 24.07 24.05 24.07 0.9K
12:09 24.08 24.12 24.08 24.12 1.7K
12:10 24.12 24.12 24.10 24.10 3.1K
12:11 24.10 24.10 24.10 24.10 1.7K
12:13 24.10 24.10 24.04 24.04 1.2K
12:14 24.06 24.06 24.04 24.04 0.5K
12:16 24.01 24.01 24.00 24.00 1.0K
12:17 23.99 23.99 23.99 23.99 0.3K
12:18 23.99 23.99 23.99 23.99 1.8K
12:19 24.01 24.02 24.01 24.02 1.4K
12:20 24.03 24.03 24.03 24.03 1.1K
12:21 24.09 24.09 24.09 24.09 0.7K
12:23 24.08 24.08 24.05 24.05 0.3K
12:24 24.03 24.03 24.03 24.03 0.8K
12:25 24.06 24.07 24.06 24.07 3.0K
12:26 24.05 24.05 24.05 24.05 0.2K
12:27 24.07 24.07 24.07 24.07 0.3K
12:28 24.05 24.05 24.05 24.05 0.8K
12:30 24.03 24.03 24.01 24.01 0.6K
12:33 24.04 24.04 24.03 24.03 1.3K
12:35 24.04 24.04 24.04 24.04 0.4K
12:36 24.05 24.06 24.04 24.06 2.1K
12:37 24.04 24.04 24.04 24.04 0.2K
12:39 24.02 24.02 24.02 24.02 1.1K
12:40 23.94 23.97 23.93 23.97 2.1K
12:42 23.95 23.98 23.95 23.98 2.5K
12:43 23.97 23.97 23.97 23.97 2.3K
12:48 23.99 23.99 23.99 23.99 0.7K
12:49 23.97 23.99 23.96 23.99 2.2K
12:50 23.97 23.97 23.97 23.97 0.6K
12:51 23.95 23.95 23.95 23.95 0.9K
12:53 23.94 23.94 23.94 23.94 0.5K
12:57 23.98 23.98 23.98 23.98 1.2K
12:58 23.98 23.98 23.98 23.98 0.2K
13:00 23.99 23.99 23.99 23.99 1.3K
13:01 24.05 24.05 24.05 24.05 0.7K
13:04 24.06 24.10 24.06 24.10 1.5K
13:06 24.05 24.05 24.02 24.02 2.6K
13:07 24.00 24.02 24.00 24.02 0.9K
13:11 24.03 24.03 24.01 24.03 1.0K
13:13 24.01 24.01 24.01 24.01 0.1K
13:14 24.00 24.00 24.00 24.00 0.1K
13:16 24.03 24.04 24.03 24.04 0.8K
13:17 24.04 24.04 24.04 24.04 0.7K
13:18 24.04 24.04 24.04 24.04 0.2K
13:20 24.03 24.03 24.03 24.03 0.8K
13:21 24.03 24.04 24.03 24.04 0.4K
13:23 24.03 24.03 24.03 24.03 0.1K
13:24 24.01 24.01 23.96 23.96 5.1K
13:25 23.93 23.93 23.90 23.90 4.0K
13:27 23.89 23.89 23.89 23.89 2.2K
13:28 23.89 23.89 23.89 23.89 1.7K
13:29 23.88 23.88 23.88 23.88 1.2K
13:30 23.88 23.88 23.88 23.88 1.4K
13:31 23.88 23.88 23.87 23.87 0.4K
13:34 23.84 23.84 23.84 23.84 2.6K
13:35 23.82 23.90 23.82 23.90 10.4K
13:36 23.89 23.89 23.89 23.89 0.6K
13:37 23.90 23.90 23.90 23.90 0.4K
13:39 23.88 23.89 23.88 23.88 2.1K
13:41 23.87 23.87 23.86 23.86 0.8K
13:42 23.85 23.85 23.85 23.85 0.1K
13:43 23.81 23.81 23.77 23.77 1.5K
13:45 23.77 23.80 23.76 23.76 5.6K
13:46 23.75 23.76 23.75 23.76 2.0K
13:47 23.76 23.76 23.76 23.76 3.6K
13:48 23.77 23.78 23.77 23.78 3.5K
13:49 23.78 23.78 23.78 23.78 0.3K
13:50 23.78 23.78 23.78 23.78 0.3K
13:51 23.78 23.79 23.78 23.79 7.6K
13:52 23.78 23.78 23.76 23.76 1.2K
13:53 23.74 23.74 23.74 23.74 2.4K
13:56 23.74 23.74 23.73 23.73 1.1K
14:00 23.70 23.70 23.70 23.70 1.0K
14:01 23.66 23.66 23.66 23.66 0.5K
14:02 23.65 23.65 23.65 23.65 0.4K
14:03 23.66 23.67 23.66 23.67 2.5K
14:04 23.66 23.66 23.66 23.66 6.3K
14:05 23.66 23.66 23.66 23.66 0.6K
14:06 23.67 23.70 23.67 23.70 12.9K
14:07 23.70 23.70 23.69 23.69 3.2K
14:08 23.69 23.69 23.67 23.67 0.9K
14:09 23.66 23.66 23.64 23.64 4.8K
14:10 23.66 23.66 23.66 23.66 4.6K
14:11 23.66 23.66 23.66 23.66 0.6K
14:14 23.68 23.68 23.68 23.68 0.6K
14:15 23.69 23.69 23.69 23.69 1.4K
14:16 23.67 23.67 23.67 23.67 0.4K
14:17 23.66 23.66 23.66 23.66 0.1K
14:18 23.68 23.68 23.66 23.66 0.7K
14:19 23.66 23.66 23.66 23.66 5.9K
14:22 23.65 23.65 23.65 23.65 2.8K
14:23 23.65 23.66 23.65 23.66 0.7K
14:24 23.67 23.67 23.65 23.65 1.2K
14:25 23.68 23.68 23.68 23.68 0.8K
14:27 23.68 23.68 23.68 23.68 1.0K
14:31 23.69 23.69 23.68 23.68 0.6K
14:34 23.68 23.68 23.68 23.68 0.9K
14:36 23.66 23.66 23.65 23.65 1.4K
14:37 23.65 23.65 23.65 23.65 1.0K
14:38 23.65 23.65 23.65 23.65 0.7K
14:39 23.66 23.66 23.65 23.65 2.4K
14:40 23.65 23.66 23.65 23.66 1.6K
14:42 23.68 23.71 23.68 23.71 4.5K
14:44 23.71 23.71 23.71 23.71 0.7K
14:46 23.71 23.71 23.71 23.71 0.2K
14:47 23.71 23.71 23.71 23.71 0.3K
14:48 23.69 23.69 23.69 23.69 2.8K
14:52 23.71 23.73 23.71 23.73 2.7K
14:53 23.72 23.72 23.71 23.71 0.9K
14:54 23.72 23.72 23.72 23.72 1.0K
14:57 23.72 23.72 23.72 23.72 0.1K
14:58 23.71 23.71 23.71 23.71 1.1K
15:00 23.71 23.71 23.71 23.71 0.9K
15:01 23.70 23.71 23.70 23.71 0.5K
15:02 23.70 23.70 23.70 23.70 0.9K
15:04 23.70 23.72 23.70 23.72 1.9K
15:05 23.73 23.73 23.73 23.73 0.9K
15:06 23.75 23.76 23.75 23.76 1.5K
15:07 23.77 23.77 23.76 23.76 2.3K
15:10 23.75 23.76 23.75 23.76 1.0K
15:11 23.76 23.76 23.76 23.76 0.2K
15:12 23.76 23.76 23.76 23.76 0.8K
15:15 23.76 23.76 23.76 23.76 0.5K
15:17 23.76 23.77 23.76 23.77 1.7K
15:19 23.77 23.77 23.76 23.77 2.9K
15:20 23.77 23.77 23.77 23.77 0.3K
15:21 23.77 23.77 23.77 23.77 1.0K
15:25 23.76 23.77 23.75 23.77 1.4K
15:26 23.75 23.76 23.75 23.76 2.6K
15:27 23.76 23.78 23.76 23.78 3.4K
15:28 23.80 23.80 23.80 23.80 1.6K
15:31 23.79 23.79 23.79 23.79 0.7K
15:32 23.79 23.79 23.79 23.79 0.2K
15:33 23.78 23.80 23.78 23.80 1.7K
15:34 23.78 23.78 23.78 23.78 1.4K
15:35 23.78 23.78 23.78 23.78 0.5K
15:36 23.78 23.78 23.78 23.78 0.7K
15:37 23.77 23.78 23.77 23.78 1.8K
15:39 23.78 23.78 23.78 23.78 0.3K
15:40 23.78 23.78 23.78 23.78 1.2K
15:43 23.78 23.78 23.78 23.78 0.5K
15:44 23.78 23.78 23.76 23.76 0.8K
15:45 23.76 23.77 23.76 23.77 1.9K
15:47 23.77 23.79 23.77 23.79 4.2K
15:49 23.80 23.81 23.80 23.81 1.8K
15:50 23.82 23.82 23.82 23.82 3.3K
15:51 23.84 23.86 23.83 23.86 4.8K
15:52 23.86 23.86 23.85 23.86 1.8K
15:53 23.87 23.87 23.85 23.87 4.9K
15:54 23.89 23.89 23.87 23.87 2.8K
15:55 23.88 23.89 23.87 23.89 3.0K
15:56 23.87 23.87 23.84 23.86 9.3K
15:57 23.86 23.86 23.84 23.86 10.3K
15:58 23.86 23.87 23.86 23.87 5.8K
15:59 23.87 23.87 23.80 23.82 221.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし