Permian Resources Corp (PR)

PR
🏛️ アメリカ →
12.58
最終更新: 2025-10-07
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
09:31 14.07 14.51 14.05 14.07 91.2K
09:32 14.05 14.07 14.04 14.07 10.6K
09:33 14.07 14.09 14.06 14.06 3.2K
09:34 14.08 14.09 14.06 14.09 15.3K
09:35 14.10 14.10 14.05 14.09 12.5K
09:36 14.12 14.15 14.11 14.11 12.3K
09:37 14.08 14.10 14.05 14.05 19.3K
09:38 14.05 14.06 14.05 14.06 9.8K
09:39 14.05 14.08 14.05 14.08 6.8K
09:40 14.08 14.14 14.08 14.14 6.9K
09:41 14.14 14.16 14.14 14.16 10.0K
09:42 14.18 14.18 14.16 14.16 12.4K
09:43 14.17 14.17 14.16 14.17 11.6K
09:44 14.16 14.16 14.13 14.13 6.2K
09:45 14.13 14.13 14.09 14.11 6.3K
09:46 14.13 14.15 14.13 14.14 8.7K
09:47 14.14 14.14 14.09 14.09 12.3K
09:48 14.10 14.12 14.10 14.11 5.5K
09:49 14.11 14.11 14.09 14.10 12.2K
09:50 14.11 14.11 14.09 14.09 5.9K
09:51 14.09 14.11 14.09 14.09 9.9K
09:52 14.08 14.08 14.07 14.07 4.2K
09:53 14.07 14.08 14.04 14.04 23.9K
09:54 14.02 14.02 13.99 13.99 27.7K
09:55 14.00 14.02 13.99 14.02 11.8K
09:56 14.03 14.03 13.99 13.99 6.3K
09:57 13.99 14.00 13.97 14.00 13.7K
09:58 14.00 14.00 13.99 14.00 3.8K
09:59 13.99 13.99 13.99 13.99 5.5K
10:00 13.97 13.98 13.96 13.97 13.2K
10:01 13.96 14.00 13.96 14.00 10.8K
10:02 13.99 14.01 13.99 14.01 31.1K
10:03 14.00 14.00 14.00 14.00 112.1K
10:04 14.00 14.00 13.99 13.99 7.8K
10:05 13.96 13.97 13.95 13.95 9.0K
10:06 13.95 14.00 13.95 14.00 6.5K
10:07 14.00 14.00 13.94 13.96 15.9K
10:08 13.98 13.99 13.96 13.96 15.7K
10:09 13.97 14.01 13.97 14.01 46.0K
10:10 14.00 14.01 14.00 14.01 59.0K
10:11 14.01 14.05 14.01 14.05 5.9K
10:12 14.06 14.06 14.04 14.04 27.0K
10:13 14.04 14.06 14.04 14.06 20.5K
10:14 14.06 14.10 14.04 14.10 281.3K
10:15 14.09 14.09 14.08 14.09 10.8K
10:16 14.09 14.10 14.08 14.09 11.2K
10:17 14.09 14.09 14.08 14.09 13.3K
10:18 14.09 14.09 14.06 14.06 8.4K
10:19 14.05 14.05 14.05 14.05 5.1K
10:20 14.05 14.05 14.01 14.01 7.5K
10:21 14.01 14.02 14.01 14.01 14.0K
10:22 14.03 14.04 14.00 14.00 48.4K
10:23 14.00 14.01 13.99 13.99 38.2K
10:24 14.00 14.00 13.99 13.99 8.1K
10:25 13.99 13.99 13.98 13.98 5.3K
10:26 13.98 13.98 13.96 13.97 6.1K
10:27 13.96 13.98 13.96 13.98 4.7K
10:28 13.98 13.98 13.96 13.96 4.1K
10:29 13.95 13.95 13.94 13.94 7.7K
10:30 13.96 13.96 13.95 13.96 2.2K
10:31 13.95 13.97 13.95 13.97 4.9K
10:32 13.98 13.98 13.97 13.97 7.3K
10:33 13.98 14.00 13.98 14.00 4.3K
10:34 14.01 14.01 14.00 14.00 8.8K
10:35 14.00 14.02 14.00 14.01 5.4K
10:36 14.00 14.01 14.00 14.01 10.5K
10:37 14.01 14.01 14.01 14.01 3.8K
10:38 14.01 14.01 14.01 14.01 3.2K
10:39 14.01 14.02 14.01 14.02 9.2K
10:40 14.03 14.04 14.03 14.04 6.6K
10:41 14.04 14.06 14.04 14.05 9.1K
10:42 14.05 14.05 14.03 14.03 4.2K
10:43 14.03 14.03 14.03 14.03 3.2K
10:44 14.03 14.03 14.02 14.03 7.6K
10:45 14.03 14.04 14.02 14.02 6.7K
10:46 14.03 14.04 14.03 14.04 12.4K
10:47 14.04 14.04 14.03 14.03 4.3K
10:48 14.03 14.04 14.03 14.04 2.4K
10:49 14.04 14.06 14.03 14.06 33.5K
10:50 14.06 14.07 14.06 14.06 10.1K
10:51 14.08 14.09 14.08 14.08 23.3K
10:52 14.08 14.08 14.08 14.08 19.7K
10:53 14.07 14.07 14.06 14.06 21.5K
10:54 14.06 14.06 14.05 14.06 14.6K
10:55 14.06 14.06 14.06 14.06 18.0K
10:56 14.06 14.06 14.06 14.06 4.4K
10:57 14.06 14.06 14.04 14.05 36.5K
10:58 14.04 14.04 14.02 14.02 20.7K
10:59 14.03 14.04 14.03 14.04 15.1K
11:00 14.03 14.04 14.03 14.03 30.3K
11:01 14.03 14.05 14.03 14.05 12.6K
11:02 14.05 14.05 14.03 14.03 5.9K
11:03 14.03 14.03 14.03 14.03 2.3K
11:04 14.03 14.04 14.03 14.04 13.7K
11:05 14.04 14.04 14.03 14.03 3.2K
11:06 14.03 14.03 14.01 14.01 6.4K
11:07 14.02 14.02 14.02 14.02 1.8K
11:08 14.05 14.07 14.05 14.07 25.9K
11:09 14.08 14.08 14.04 14.05 22.1K
11:10 14.05 14.10 14.05 14.05 132.9K
11:11 14.06 14.06 14.04 14.04 88.5K
11:12 14.04 14.04 14.04 14.04 231.3K
11:13 14.05 14.06 14.05 14.06 44.5K
11:14 14.06 14.09 14.06 14.09 13.4K
11:15 14.08 14.09 14.08 14.09 12.0K
11:16 14.09 14.10 14.09 14.10 11.6K
11:17 14.10 14.10 14.09 14.10 14.4K
11:18 14.08 14.09 14.08 14.09 17.0K
11:19 14.11 14.11 14.09 14.09 8.8K
11:20 14.09 14.10 14.09 14.10 6.1K
11:21 14.10 14.10 14.08 14.08 14.0K
11:22 14.09 14.09 14.08 14.08 3.4K
11:23 14.08 14.09 14.08 14.09 9.4K
11:24 14.09 14.10 14.08 14.10 14.5K
11:25 14.09 14.11 14.09 14.11 11.0K
11:26 14.10 14.12 14.10 14.12 4.6K
11:27 14.12 14.12 14.11 14.11 8.7K
11:28 14.11 14.11 14.11 14.11 1.4K
11:29 14.11 14.11 14.11 14.11 15.4K
11:30 14.12 14.12 14.10 14.12 10.7K
11:31 14.12 14.13 14.12 14.13 14.9K
11:32 14.13 14.15 14.13 14.15 10.1K
11:33 14.14 14.14 14.14 14.14 10.6K
11:34 14.14 14.15 14.14 14.15 7.4K
11:35 14.14 14.15 14.14 14.15 3.4K
11:36 14.15 14.15 14.13 14.13 18.2K
11:37 14.13 14.14 14.13 14.14 4.0K
11:38 14.14 14.14 14.13 14.13 2.2K
11:39 14.13 14.13 14.11 14.11 19.1K
11:40 14.12 14.12 14.11 14.12 5.6K
11:41 14.12 14.14 14.12 14.14 14.4K
11:42 14.14 14.14 14.13 14.13 12.8K
11:43 14.13 14.15 14.13 14.14 13.9K
11:44 14.13 14.14 14.12 14.12 13.4K
11:45 14.12 14.12 14.11 14.11 44.9K
11:46 14.10 14.12 14.09 14.12 24.7K
11:47 14.12 14.12 14.11 14.11 4.1K
11:48 14.12 14.12 14.12 14.12 2.8K
11:49 14.12 14.12 14.11 14.11 3.0K
11:50 14.12 14.12 14.12 14.12 2.3K
11:51 14.12 14.12 14.09 14.10 21.3K
11:52 14.11 14.13 14.11 14.13 21.9K
11:53 14.13 14.13 14.11 14.11 6.9K
11:54 14.12 14.13 14.12 14.13 4.2K
11:55 14.13 14.13 14.12 14.12 10.1K
11:56 14.13 14.13 14.13 14.13 5.3K
11:57 14.14 14.14 14.13 14.13 15.2K
11:58 14.13 14.13 14.13 14.13 3.4K
11:59 14.13 14.13 14.12 14.12 5.0K
12:00 14.12 14.12 14.12 14.12 0.9K
12:01 14.12 14.12 14.11 14.12 3.3K
12:02 14.12 14.12 14.11 14.11 8.8K
12:03 14.11 14.12 14.11 14.11 12.0K
12:04 14.12 14.13 14.12 14.12 15.2K
12:05 14.12 14.13 14.12 14.13 11.6K
12:06 14.13 14.13 14.11 14.12 8.2K
12:07 14.13 14.13 14.13 14.13 6.6K
12:08 14.13 14.13 14.12 14.13 6.7K
12:09 14.13 14.13 14.13 14.13 16.4K
12:10 14.13 14.13 14.13 14.13 5.3K
12:11 14.13 14.14 14.12 14.14 22.6K
12:12 14.14 14.14 14.13 14.13 13.9K
12:13 14.13 14.14 14.12 14.14 8.5K
12:14 14.14 14.14 14.14 14.14 6.5K
12:15 14.14 14.15 14.13 14.15 25.3K
12:16 14.15 14.16 14.15 14.16 18.8K
12:17 14.15 14.16 14.15 14.16 6.9K
12:18 14.16 14.16 14.15 14.16 11.2K
12:19 14.16 14.16 14.15 14.16 5.2K
12:20 14.16 14.17 14.16 14.17 19.1K
12:21 14.16 14.18 14.15 14.18 20.8K
12:22 14.17 14.17 14.15 14.16 14.1K
12:23 14.16 14.16 14.15 14.15 5.6K
12:24 14.16 14.16 14.15 14.16 5.8K
12:25 14.16 14.17 14.16 14.17 9.3K
12:26 14.17 14.17 14.15 14.15 36.7K
12:27 14.15 14.16 14.15 14.16 14.7K
12:28 14.15 14.15 14.15 14.15 9.7K
12:29 14.15 14.16 14.15 14.15 11.7K
12:30 14.15 14.17 14.15 14.17 15.4K
12:31 14.17 14.17 14.15 14.17 28.3K
12:32 14.17 14.17 14.16 14.16 5.5K
12:33 14.16 14.16 14.16 14.16 2.0K
12:34 14.16 14.16 14.15 14.16 2.9K
12:35 14.15 14.16 14.14 14.15 17.9K
12:36 14.15 14.15 14.13 14.14 15.3K
12:37 14.14 14.15 14.14 14.15 23.0K
12:38 14.15 14.15 14.14 14.15 4.7K
12:39 14.15 14.15 14.15 14.15 2.7K
12:40 14.15 14.15 14.15 14.15 2.9K
12:41 14.15 14.16 14.15 14.16 22.8K
12:42 14.16 14.16 14.16 14.16 3.7K
12:43 14.16 14.16 14.16 14.16 21.5K
12:44 14.16 14.16 14.16 14.16 2.2K
12:45 14.16 14.17 14.16 14.17 7.7K
12:46 14.17 14.17 14.17 14.17 72.8K
12:47 14.17 14.17 14.15 14.15 10.4K
12:48 14.17 14.17 14.17 14.17 12.9K
12:49 14.17 14.18 14.17 14.18 6.9K
12:50 14.17 14.18 14.17 14.18 6.9K
12:51 14.18 14.18 14.17 14.17 6.9K
12:52 14.17 14.17 14.17 14.17 2.2K
12:53 14.17 14.17 14.17 14.17 2.6K
12:54 14.17 14.17 14.17 14.17 4.5K
12:55 14.17 14.17 14.17 14.17 9.5K
12:56 14.17 14.17 14.17 14.17 4.3K
12:57 14.17 14.17 14.17 14.17 7.7K
12:58 14.17 14.17 14.16 14.17 20.0K
12:59 14.17 14.17 14.16 14.16 6.9K
13:00 14.16 14.16 14.16 14.16 2.6K
13:01 14.16 14.16 14.14 14.14 9.0K
13:02 14.14 14.15 14.14 14.15 11.5K
13:03 14.15 14.16 14.15 14.16 6.4K
13:04 14.16 14.17 14.16 14.17 15.7K
13:05 14.17 14.17 14.17 14.17 5.6K
13:06 14.17 14.17 14.15 14.15 17.2K
13:07 14.16 14.17 14.16 14.16 21.8K
13:08 14.16 14.17 14.16 14.17 9.0K
13:09 14.17 14.17 14.16 14.17 5.7K
13:10 14.17 14.17 14.16 14.17 8.7K
13:11 14.17 14.17 14.17 14.17 4.2K
13:12 14.17 14.17 14.17 14.17 14.3K
13:13 14.17 14.17 14.16 14.17 3.5K
13:14 14.17 14.17 14.17 14.17 6.5K
13:15 14.17 14.17 14.17 14.17 11.7K
13:16 14.17 14.17 14.17 14.17 3.6K
13:17 14.17 14.18 14.17 14.18 9.0K
13:18 14.18 14.18 14.17 14.18 11.4K
13:19 14.18 14.18 14.17 14.17 18.6K
13:20 14.17 14.17 14.15 14.15 6.2K
13:21 14.17 14.17 14.17 14.17 7.6K
13:22 14.17 14.17 14.15 14.15 5.0K
13:23 14.16 14.17 14.16 14.16 8.8K
13:24 14.17 14.17 14.16 14.17 9.6K
13:25 14.17 14.17 14.17 14.17 3.0K
13:26 14.17 14.17 14.17 14.17 8.5K
13:27 14.17 14.17 14.17 14.17 4.3K
13:28 14.17 14.17 14.17 14.17 9.3K
13:29 14.17 14.17 14.17 14.17 5.1K
13:30 14.16 14.16 14.16 14.16 8.3K
13:31 14.16 14.17 14.15 14.17 33.0K
13:32 14.17 14.17 14.17 14.17 13.1K
13:33 14.17 14.17 14.16 14.16 7.3K
13:34 14.16 14.16 14.15 14.15 7.5K
13:35 14.18 14.18 14.17 14.18 30.5K
13:36 14.18 14.18 14.18 14.18 5.5K
13:37 14.18 14.18 14.18 14.18 18.5K
13:38 14.18 14.18 14.18 14.18 9.5K
13:39 14.20 14.20 14.20 14.20 40.2K
13:40 14.20 14.20 14.20 14.20 1.3K
13:41 14.20 14.21 14.20 14.21 14.3K
13:42 14.21 14.21 14.21 14.21 10.7K
13:43 14.21 14.21 14.20 14.20 13.7K
13:44 14.20 14.20 14.19 14.20 2.0K
13:45 14.20 14.21 14.20 14.21 6.9K
13:46 14.21 14.21 14.20 14.21 8.1K
13:47 14.21 14.21 14.20 14.20 7.7K
13:48 14.21 14.21 14.21 14.21 4.3K
13:49 14.21 14.21 14.20 14.21 11.1K
13:50 14.21 14.21 14.20 14.21 12.7K
13:51 14.21 14.21 14.19 14.20 7.8K
13:52 14.20 14.20 14.20 14.20 1.3K
13:53 14.20 14.20 14.20 14.20 3.1K
13:54 14.20 14.21 14.20 14.20 16.0K
13:55 14.20 14.20 14.19 14.20 4.6K
13:56 14.20 14.20 14.19 14.20 4.5K
13:57 14.20 14.20 14.19 14.20 13.6K
13:58 14.20 14.20 14.16 14.16 28.0K
13:59 14.16 14.16 14.15 14.16 8.0K
14:00 14.16 14.17 14.16 14.17 6.8K
14:01 14.17 14.18 14.17 14.17 29.3K
14:02 14.17 14.17 14.16 14.16 5.7K
14:03 14.16 14.18 14.16 14.18 8.7K
14:04 14.18 14.18 14.18 14.18 1.7K
14:05 14.18 14.19 14.18 14.19 6.7K
14:06 14.19 14.20 14.19 14.20 6.3K
14:07 14.20 14.20 14.19 14.20 25.0K
14:08 14.20 14.20 14.19 14.19 10.5K
14:09 14.19 14.19 14.19 14.19 1.9K
14:10 14.19 14.21 14.19 14.21 69.2K
14:11 14.20 14.20 14.20 14.20 11.5K
14:12 14.20 14.20 14.19 14.19 4.0K
14:13 14.19 14.20 14.19 14.19 14.1K
14:14 14.19 14.19 14.18 14.18 13.1K
14:15 14.18 14.19 14.18 14.19 20.6K
14:16 14.18 14.18 14.17 14.18 12.1K
14:17 14.18 14.18 14.17 14.17 3.1K
14:18 14.18 14.18 14.18 14.18 4.4K
14:19 14.17 14.17 14.16 14.17 14.4K
14:20 14.16 14.16 14.16 14.16 10.9K
14:21 14.16 14.16 14.15 14.16 6.0K
14:22 14.16 14.16 14.14 14.14 10.7K
14:23 14.12 14.12 14.11 14.11 7.1K
14:24 14.12 14.12 14.11 14.11 28.3K
14:25 14.12 14.13 14.12 14.13 11.8K
14:26 14.13 14.13 14.12 14.13 8.0K
14:27 14.13 14.13 14.12 14.13 4.6K
14:28 14.12 14.13 14.12 14.13 7.8K
14:29 14.13 14.13 14.13 14.13 5.6K
14:30 14.14 14.14 14.14 14.14 8.8K
14:31 14.13 14.15 14.13 14.15 23.7K
14:32 14.15 14.16 14.15 14.16 5.1K
14:33 14.16 14.16 14.16 14.16 4.8K
14:34 14.17 14.17 14.16 14.16 16.7K
14:35 14.17 14.17 14.16 14.17 4.8K
14:36 14.17 14.17 14.17 14.17 5.4K
14:37 14.17 14.17 14.16 14.16 18.8K
14:38 14.16 14.16 14.15 14.16 3.6K
14:39 14.16 14.16 14.16 14.16 6.0K
14:40 14.16 14.16 14.16 14.16 4.3K
14:41 14.17 14.17 14.16 14.16 30.2K
14:42 14.16 14.18 14.16 14.17 69.6K
14:43 14.17 14.17 14.16 14.16 72.9K
14:44 14.16 14.16 14.15 14.15 11.8K
14:45 14.15 14.15 14.13 14.15 12.3K
14:46 14.15 14.15 14.14 14.14 11.9K
14:47 14.15 14.15 14.15 14.15 5.0K
14:48 14.15 14.17 14.15 14.17 13.2K
14:49 14.17 14.17 14.15 14.16 29.6K
14:50 14.16 14.17 14.16 14.17 5.0K
14:51 14.17 14.17 14.17 14.17 3.9K
14:52 14.18 14.18 14.16 14.16 18.7K
14:53 14.17 14.17 14.16 14.16 4.7K
14:54 14.17 14.17 14.15 14.16 18.1K
14:55 14.16 14.17 14.16 14.17 7.9K
14:56 14.16 14.17 14.16 14.17 4.9K
14:57 14.17 14.17 14.14 14.14 28.2K
14:58 14.13 14.14 14.13 14.14 9.8K
14:59 14.14 14.14 14.14 14.14 4.4K
15:00 14.14 14.14 14.13 14.14 16.7K
15:01 14.14 14.14 14.14 14.14 4.0K
15:02 14.15 14.15 14.14 14.14 18.3K
15:03 14.14 14.14 14.12 14.12 17.2K
15:04 14.13 14.13 14.12 14.12 11.9K
15:05 14.11 14.12 14.11 14.12 7.0K
15:06 14.12 14.12 14.12 14.12 21.7K
15:07 14.12 14.12 14.11 14.11 16.1K
15:08 14.11 14.11 14.11 14.11 6.7K
15:09 14.10 14.11 14.08 14.08 19.2K
15:10 14.08 14.09 14.08 14.09 6.8K
15:11 14.09 14.10 14.09 14.10 13.4K
15:12 14.10 14.10 14.08 14.08 13.5K
15:13 14.09 14.10 14.09 14.10 8.3K
15:14 14.10 14.10 14.08 14.08 10.5K
15:15 14.08 14.09 14.08 14.09 1.9K
15:16 14.09 14.10 14.09 14.09 9.4K
15:17 14.09 14.09 14.07 14.09 37.3K
15:18 14.09 14.11 14.09 14.10 28.0K
15:19 14.09 14.11 14.09 14.11 14.3K
15:20 14.11 14.12 14.11 14.12 19.2K
15:21 14.12 14.12 14.12 14.12 21.3K
15:22 14.13 14.13 14.13 14.13 61.2K
15:23 14.12 14.13 14.11 14.12 24.0K
15:24 14.12 14.12 14.12 14.12 4.4K
15:25 14.12 14.12 14.12 14.12 21.0K
15:26 14.12 14.12 14.11 14.12 7.9K
15:27 14.12 14.12 14.12 14.12 7.8K
15:28 14.12 14.12 14.12 14.12 8.2K
15:29 14.11 14.12 14.10 14.10 27.6K
15:30 14.10 14.11 14.10 14.11 9.6K
15:31 14.11 14.11 14.10 14.10 29.7K
15:32 14.10 14.12 14.10 14.11 29.6K
15:33 14.12 14.13 14.12 14.13 4.7K
15:34 14.14 14.15 14.14 14.14 13.8K
15:35 14.15 14.15 14.15 14.15 9.4K
15:36 14.15 14.15 14.14 14.14 23.5K
15:37 14.14 14.14 14.13 14.13 8.4K
15:38 14.14 14.15 14.14 14.14 31.2K
15:39 14.14 14.14 14.14 14.14 7.2K
15:40 14.14 14.14 14.13 14.13 17.6K
15:41 14.13 14.13 14.12 14.13 23.0K
15:42 14.12 14.14 14.12 14.14 35.5K
15:43 14.14 14.15 14.14 14.14 48.3K
15:44 14.14 14.14 14.12 14.13 72.2K
15:45 14.13 14.13 14.11 14.12 6.2K
15:46 14.12 14.12 14.12 14.12 7.6K
15:47 14.12 14.12 14.12 14.12 29.9K
15:48 14.12 14.13 14.12 14.13 17.1K
15:49 14.13 14.13 14.13 14.13 20.2K
15:50 14.13 14.13 14.13 14.13 9.4K
15:51 14.14 14.14 14.12 14.12 70.7K
15:52 14.11 14.11 14.10 14.11 14.5K
15:53 14.11 14.11 14.10 14.10 39.7K
15:54 14.09 14.11 14.09 14.10 65.2K
15:55 14.10 14.10 14.09 14.09 18.1K
15:56 14.10 14.10 14.09 14.10 17.3K
15:57 14.10 14.10 14.06 14.06 119.8K
15:58 14.06 14.08 14.06 14.07 88.7K
15:59 14.07 14.07 14.06 14.07 124.9K
16:00 14.07 14.07 14.06 14.06 1,003.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし