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 12.69 12.80 12.65 12.75 139.2K
09:32 12.77 12.77 12.72 12.75 10.1K
09:33 12.76 12.77 12.71 12.71 20.3K
09:34 12.69 12.73 12.69 12.71 29.4K
09:35 12.71 12.72 12.70 12.72 16.3K
09:36 12.72 12.80 12.72 12.80 21.0K
09:37 12.83 12.84 12.83 12.84 26.1K
09:38 12.84 12.84 12.81 12.83 8.1K
09:39 12.83 12.83 12.80 12.80 16.2K
09:40 12.80 12.81 12.78 12.80 16.0K
09:41 12.80 12.83 12.80 12.83 10.1K
09:42 12.83 12.85 12.79 12.79 19.2K
09:43 12.77 12.78 12.76 12.77 4.6K
09:44 12.76 12.76 12.75 12.75 21.0K
09:45 12.75 12.78 12.74 12.74 7.7K
09:46 12.76 12.77 12.74 12.74 9.4K
09:47 12.74 12.75 12.72 12.72 7.0K
09:48 12.70 12.70 12.66 12.66 9.3K
09:49 12.65 12.65 12.63 12.64 19.5K
09:50 12.63 12.66 12.63 12.65 29.2K
09:51 12.65 12.67 12.65 12.67 9.3K
09:52 12.67 12.67 12.65 12.65 19.7K
09:53 12.65 12.65 12.64 12.64 11.3K
09:54 12.64 12.64 12.63 12.63 5.7K
09:55 12.62 12.62 12.60 12.62 19.5K
09:56 12.62 12.64 12.62 12.64 19.9K
09:57 12.63 12.65 12.63 12.63 24.9K
09:58 12.64 12.65 12.63 12.65 13.3K
09:59 12.65 12.65 12.63 12.63 3.1K
10:00 12.63 12.63 12.62 12.62 14.5K
10:01 12.61 12.61 12.60 12.61 46.7K
10:02 12.62 12.62 12.59 12.59 21.0K
10:03 12.60 12.63 12.60 12.63 21.3K
10:04 12.63 12.63 12.59 12.61 14.0K
10:05 12.61 12.62 12.61 12.62 7.4K
10:06 12.64 12.64 12.63 12.64 7.7K
10:07 12.65 12.65 12.59 12.59 17.2K
10:08 12.60 12.62 12.60 12.60 9.4K
10:09 12.60 12.60 12.59 12.59 30.6K
10:10 12.59 12.60 12.59 12.59 6.1K
10:11 12.59 12.59 12.59 12.59 4.9K
10:12 12.59 12.59 12.56 12.56 10.2K
10:13 12.57 12.57 12.56 12.57 8.8K
10:14 12.58 12.59 12.58 12.58 15.1K
10:15 12.59 12.62 12.59 12.62 7.1K
10:16 12.62 12.63 12.61 12.61 26.0K
10:17 12.61 12.61 12.59 12.60 11.7K
10:18 12.60 12.60 12.60 12.60 10.7K
10:19 12.60 12.62 12.60 12.60 23.2K
10:20 12.59 12.61 12.59 12.61 9.3K
10:21 12.61 12.64 12.61 12.64 17.2K
10:22 12.64 12.65 12.64 12.65 25.8K
10:23 12.64 12.64 12.62 12.62 40.6K
10:24 12.64 12.64 12.64 12.64 21.7K
10:25 12.63 12.63 12.60 12.62 34.9K
10:26 12.63 12.64 12.63 12.64 10.4K
10:27 12.64 12.66 12.64 12.66 44.1K
10:28 12.63 12.63 12.62 12.62 49.6K
10:29 12.61 12.61 12.61 12.61 7.3K
10:30 12.61 12.61 12.59 12.59 17.4K
10:31 12.58 12.61 12.58 12.61 30.1K
10:32 12.62 12.63 12.60 12.62 26.6K
10:33 12.61 12.61 12.61 12.61 16.5K
10:34 12.59 12.59 12.57 12.57 10.1K
10:35 12.57 12.57 12.55 12.57 9.5K
10:36 12.57 12.57 12.55 12.55 93.3K
10:37 12.56 12.59 12.56 12.57 17.3K
10:38 12.58 12.60 12.58 12.58 27.1K
10:39 12.59 12.59 12.58 12.59 8.3K
10:40 12.59 12.61 12.59 12.61 22.2K
10:41 12.61 12.61 12.58 12.58 26.2K
10:42 12.58 12.59 12.58 12.59 5.7K
10:43 12.58 12.59 12.58 12.59 24.6K
10:44 12.58 12.59 12.58 12.59 18.9K
10:45 12.58 12.59 12.58 12.58 22.5K
10:46 12.57 12.57 12.57 12.57 18.1K
10:47 12.57 12.57 12.57 12.57 4.6K
10:48 12.57 12.57 12.55 12.55 7.4K
10:49 12.56 12.59 12.56 12.58 21.4K
10:50 12.58 12.58 12.56 12.58 10.8K
10:51 12.58 12.60 12.57 12.60 35.7K
10:52 12.60 12.60 12.59 12.59 35.8K
10:53 12.59 12.59 12.58 12.59 13.6K
10:54 12.60 12.60 12.59 12.59 16.9K
10:55 12.58 12.58 12.58 12.58 6.4K
10:56 12.58 12.58 12.57 12.57 9.7K
10:57 12.57 12.57 12.55 12.55 27.1K
10:58 12.56 12.56 12.54 12.54 17.5K
10:59 12.54 12.54 12.52 12.52 11.3K
11:00 12.52 12.54 12.52 12.54 18.6K
11:01 12.55 12.57 12.55 12.57 14.9K
11:02 12.57 12.59 12.57 12.59 8.9K
11:03 12.61 12.61 12.59 12.60 10.1K
11:04 12.60 12.60 12.59 12.59 14.6K
11:05 12.59 12.60 12.59 12.60 4.3K
11:06 12.60 12.61 12.60 12.61 17.1K
11:07 12.61 12.62 12.60 12.62 25.9K
11:08 12.63 12.64 12.63 12.64 45.9K
11:09 12.65 12.65 12.64 12.65 22.4K
11:10 12.63 12.65 12.63 12.65 76.2K
11:11 12.65 12.66 12.65 12.65 59.8K
11:12 12.64 12.65 12.64 12.65 13.5K
11:13 12.64 12.68 12.64 12.68 73.1K
11:14 12.68 12.69 12.68 12.69 73.7K
11:15 12.68 12.71 12.68 12.71 45.7K
11:16 12.71 12.72 12.71 12.72 29.3K
11:17 12.72 12.72 12.70 12.70 24.5K
11:18 12.71 12.71 12.69 12.69 60.9K
11:19 12.69 12.69 12.68 12.68 22.2K
11:20 12.66 12.67 12.66 12.67 48.6K
11:21 12.66 12.67 12.65 12.67 27.3K
11:22 12.66 12.66 12.66 12.66 10.0K
11:23 12.65 12.70 12.65 12.69 34.8K
11:24 12.69 12.69 12.69 12.69 16.3K
11:25 12.68 12.71 12.68 12.70 25.8K
11:26 12.71 12.72 12.71 12.72 16.1K
11:27 12.71 12.71 12.70 12.70 25.6K
11:28 12.71 12.72 12.71 12.72 25.9K
11:29 12.71 12.71 12.70 12.70 14.0K
11:30 12.70 12.70 12.68 12.69 22.6K
11:31 12.69 12.71 12.69 12.70 42.5K
11:32 12.70 12.71 12.69 12.69 20.7K
11:33 12.70 12.70 12.69 12.70 10.4K
11:34 12.69 12.70 12.69 12.70 45.5K
11:35 12.70 12.72 12.69 12.72 33.0K
11:36 12.72 12.74 12.71 12.74 21.6K
11:37 12.74 12.74 12.72 12.72 10.5K
11:38 12.72 12.74 12.72 12.72 27.5K
11:39 12.72 12.72 12.71 12.71 21.2K
11:40 12.71 12.71 12.67 12.67 16.3K
11:41 12.69 12.69 12.68 12.68 17.5K
11:42 12.67 12.67 12.66 12.66 16.4K
11:43 12.65 12.65 12.64 12.64 13.9K
11:44 12.65 12.66 12.65 12.66 53.1K
11:45 12.66 12.66 12.63 12.63 24.0K
11:46 12.64 12.65 12.64 12.65 4.0K
11:47 12.65 12.66 12.65 12.66 14.1K
11:48 12.66 12.69 12.65 12.69 16.4K
11:49 12.69 12.69 12.68 12.68 9.2K
11:50 12.68 12.68 12.66 12.68 10.0K
11:51 12.67 12.68 12.66 12.67 10.9K
11:52 12.67 12.68 12.65 12.65 57.6K
11:53 12.66 12.66 12.64 12.64 26.6K
11:54 12.64 12.64 12.63 12.64 16.3K
11:55 12.64 12.64 12.63 12.63 22.1K
11:56 12.63 12.63 12.62 12.62 11.7K
11:57 12.63 12.63 12.61 12.61 12.2K
11:58 12.59 12.60 12.59 12.60 35.9K
11:59 12.59 12.59 12.58 12.59 19.5K
12:00 12.59 12.60 12.59 12.59 16.2K
12:01 12.59 12.60 12.58 12.58 22.5K
12:02 12.59 12.61 12.59 12.60 26.8K
12:03 12.61 12.61 12.60 12.60 14.0K
12:04 12.59 12.60 12.59 12.60 18.0K
12:05 12.60 12.60 12.59 12.59 15.0K
12:06 12.59 12.59 12.58 12.59 9.5K
12:07 12.60 12.60 12.60 12.60 42.8K
12:08 12.60 12.60 12.60 12.60 3.9K
12:09 12.60 12.60 12.57 12.57 35.2K
12:10 12.57 12.57 12.56 12.56 25.9K
12:11 12.56 12.58 12.56 12.58 18.3K
12:12 12.58 12.59 12.58 12.59 36.2K
12:13 12.58 12.60 12.58 12.59 19.9K
12:14 12.59 12.59 12.58 12.59 13.6K
12:15 12.59 12.60 12.59 12.59 10.1K
12:16 12.60 12.60 12.59 12.59 48.8K
12:17 12.58 12.59 12.57 12.57 17.7K
12:18 12.56 12.56 12.55 12.56 50.6K
12:19 12.56 12.57 12.55 12.55 28.1K
12:20 12.55 12.57 12.55 12.57 8.4K
12:21 12.56 12.56 12.55 12.55 18.8K
12:22 12.55 12.55 12.54 12.54 5.3K
12:23 12.54 12.54 12.52 12.52 14.5K
12:24 12.51 12.51 12.50 12.50 27.3K
12:25 12.50 12.51 12.50 12.51 10.2K
12:26 12.51 12.51 12.50 12.51 71.5K
12:27 12.49 12.50 12.49 12.49 20.0K
12:28 12.48 12.48 12.47 12.48 31.0K
12:29 12.50 12.52 12.50 12.52 67.4K
12:30 12.52 12.52 12.50 12.50 13.9K
12:31 12.50 12.53 12.50 12.53 35.6K
12:32 12.53 12.54 12.53 12.54 64.9K
12:33 12.53 12.53 12.51 12.51 81.4K
12:34 12.50 12.52 12.50 12.52 150.2K
12:35 12.52 12.52 12.52 12.52 36.2K
12:36 12.52 12.52 12.51 12.52 79.7K
12:37 12.51 12.53 12.51 12.53 111.5K
12:38 12.53 12.53 12.52 12.53 10.2K
12:39 12.53 12.53 12.52 12.53 10.1K
12:40 12.53 12.53 12.51 12.51 147.3K
12:41 12.51 12.52 12.51 12.52 49.5K
12:42 12.52 12.53 12.52 12.53 10.6K
12:43 12.53 12.53 12.52 12.52 18.8K
12:44 12.51 12.52 12.51 12.51 10.4K
12:45 12.52 12.52 12.51 12.51 33.6K
12:46 12.51 12.52 12.51 12.52 28.6K
12:47 12.52 12.53 12.52 12.52 15.2K
12:48 12.52 12.52 12.52 12.52 8.1K
12:49 12.52 12.52 12.51 12.51 8.4K
12:50 12.52 12.52 12.50 12.51 18.2K
12:51 12.51 12.52 12.51 12.51 23.2K
12:52 12.50 12.51 12.50 12.50 28.2K
12:53 12.50 12.50 12.49 12.49 10.4K
12:54 12.49 12.50 12.49 12.49 21.3K
12:55 12.49 12.49 12.49 12.49 11.3K
12:56 12.49 12.49 12.49 12.49 9.0K
12:57 12.49 12.49 12.48 12.49 10.6K
12:58 12.47 12.47 12.47 12.47 25.8K
12:59 12.46 12.47 12.46 12.47 8.3K
13:00 12.47 12.47 12.47 12.47 6.4K
13:01 12.47 12.47 12.46 12.46 33.7K
13:02 12.46 12.47 12.46 12.47 23.4K
13:03 12.47 12.47 12.45 12.47 43.7K
13:04 12.45 12.45 12.44 12.44 27.3K
13:05 12.45 12.46 12.45 12.46 16.6K
13:06 12.46 12.47 12.46 12.47 10.6K
13:07 12.47 12.47 12.46 12.46 13.4K
13:08 12.46 12.47 12.46 12.47 15.5K
13:09 12.47 12.47 12.47 12.47 17.0K
13:10 12.48 12.48 12.46 12.46 94.9K
13:11 12.46 12.46 12.46 12.46 12.7K
13:12 12.45 12.45 12.42 12.43 54.0K
13:13 12.43 12.43 12.42 12.43 18.8K
13:14 12.43 12.43 12.42 12.43 13.5K
13:15 12.43 12.44 12.43 12.44 35.1K
13:16 12.45 12.45 12.45 12.45 5.2K
13:17 12.45 12.45 12.45 12.45 4.7K
13:18 12.45 12.45 12.44 12.44 25.2K
13:19 12.43 12.44 12.43 12.43 48.8K
13:20 12.43 12.44 12.43 12.44 21.7K
13:21 12.44 12.45 12.44 12.45 19.2K
13:22 12.45 12.45 12.44 12.44 16.3K
13:23 12.44 12.45 12.44 12.45 31.5K
13:24 12.46 12.46 12.44 12.44 23.7K
13:25 12.44 12.46 12.44 12.45 12.7K
13:26 12.45 12.46 12.45 12.46 36.5K
13:27 12.46 12.46 12.46 12.46 12.6K
13:28 12.46 12.46 12.45 12.45 11.2K
13:29 12.45 12.45 12.45 12.45 8.5K
13:30 12.44 12.44 12.43 12.43 16.9K
13:31 12.46 12.46 12.44 12.44 67.1K
13:32 12.44 12.44 12.43 12.44 2.0K
13:33 12.44 12.44 12.44 12.44 11.6K
13:34 12.44 12.44 12.44 12.44 5.6K
13:35 12.43 12.43 12.42 12.42 26.1K
13:36 12.41 12.42 12.41 12.42 37.5K
13:37 12.42 12.42 12.41 12.41 11.4K
13:38 12.39 12.39 12.38 12.38 19.2K
13:39 12.38 12.39 12.38 12.39 33.9K
13:40 12.40 12.41 12.40 12.41 18.3K
13:41 12.41 12.41 12.41 12.41 5.7K
13:42 12.41 12.41 12.40 12.40 6.0K
13:43 12.40 12.41 12.40 12.41 9.8K
13:44 12.40 12.41 12.40 12.41 19.8K
13:45 12.41 12.41 12.40 12.40 19.8K
13:46 12.41 12.41 12.40 12.41 26.0K
13:47 12.41 12.41 12.38 12.38 18.6K
13:48 12.38 12.39 12.38 12.38 4.2K
13:49 12.40 12.40 12.39 12.39 26.1K
13:50 12.39 12.39 12.38 12.38 13.7K
13:51 12.39 12.39 12.38 12.38 34.5K
13:52 12.38 12.38 12.38 12.38 11.3K
13:53 12.37 12.39 12.37 12.39 38.0K
13:54 12.39 12.40 12.39 12.40 22.5K
13:55 12.40 12.41 12.40 12.41 3.1K
13:56 12.41 12.42 12.41 12.41 17.2K
13:57 12.41 12.41 12.41 12.41 3.9K
13:58 12.41 12.42 12.41 12.42 30.2K
13:59 12.42 12.43 12.42 12.43 30.0K
14:00 12.43 12.43 12.42 12.42 32.3K
14:01 12.42 12.42 12.42 12.42 3.0K
14:02 12.42 12.42 12.41 12.41 30.2K
14:03 12.41 12.41 12.40 12.40 3.2K
14:04 12.42 12.42 12.41 12.41 26.7K
14:05 12.41 12.41 12.39 12.39 22.1K
14:06 12.39 12.39 12.38 12.38 14.0K
14:07 12.38 12.38 12.36 12.37 6.8K
14:08 12.37 12.37 12.35 12.35 13.0K
14:09 12.35 12.35 12.35 12.35 11.2K
14:10 12.34 12.34 12.34 12.34 103.6K
14:11 12.35 12.35 12.34 12.34 113.5K
14:12 12.34 12.35 12.33 12.35 132.0K
14:13 12.35 12.36 12.33 12.33 19.5K
14:14 12.33 12.33 12.31 12.31 26.3K
14:15 12.32 12.32 12.31 12.32 10.7K
14:16 12.32 12.32 12.31 12.31 14.2K
14:17 12.32 12.33 12.32 12.33 36.4K
14:18 12.33 12.33 12.32 12.32 18.9K
14:19 12.34 12.34 12.33 12.33 10.0K
14:20 12.33 12.33 12.32 12.32 17.7K
14:21 12.31 12.32 12.31 12.32 16.2K
14:22 12.32 12.34 12.32 12.34 19.5K
14:23 12.33 12.33 12.33 12.33 11.7K
14:24 12.33 12.33 12.33 12.33 8.7K
14:25 12.33 12.34 12.33 12.34 17.2K
14:26 12.32 12.33 12.32 12.32 24.2K
14:27 12.31 12.31 12.30 12.30 34.9K
14:28 12.30 12.30 12.28 12.29 14.1K
14:29 12.29 12.29 12.27 12.27 18.0K
14:30 12.27 12.28 12.27 12.28 27.1K
14:31 12.28 12.29 12.28 12.29 18.0K
14:32 12.30 12.31 12.30 12.31 15.9K
14:33 12.31 12.31 12.30 12.30 9.3K
14:34 12.30 12.31 12.30 12.31 11.3K
14:35 12.31 12.31 12.31 12.31 6.3K
14:36 12.31 12.31 12.31 12.31 13.8K
14:37 12.31 12.31 12.31 12.31 12.1K
14:38 12.30 12.31 12.30 12.31 43.3K
14:39 12.31 12.31 12.31 12.31 2.3K
14:40 12.31 12.31 12.31 12.31 5.6K
14:41 12.31 12.31 12.30 12.30 17.0K
14:42 12.30 12.31 12.30 12.30 21.1K
14:43 12.30 12.31 12.30 12.31 15.0K
14:44 12.32 12.32 12.31 12.31 33.1K
14:45 12.31 12.31 12.30 12.30 5.0K
14:46 12.30 12.32 12.30 12.32 14.2K
14:47 12.32 12.32 12.30 12.32 22.2K
14:48 12.31 12.32 12.31 12.32 4.5K
14:49 12.32 12.32 12.31 12.31 23.3K
14:50 12.31 12.31 12.30 12.30 5.4K
14:51 12.30 12.30 12.29 12.29 14.6K
14:52 12.30 12.32 12.30 12.32 37.5K
14:53 12.32 12.32 12.30 12.31 8.3K
14:54 12.30 12.30 12.29 12.29 11.7K
14:55 12.29 12.30 12.29 12.29 21.1K
14:56 12.29 12.29 12.26 12.26 70.0K
14:57 12.26 12.27 12.26 12.27 28.3K
14:58 12.27 12.28 12.27 12.28 13.5K
14:59 12.28 12.29 12.28 12.29 25.2K
15:00 12.29 12.29 12.27 12.27 18.6K
15:01 12.27 12.28 12.27 12.28 21.1K
15:02 12.28 12.28 12.28 12.28 13.4K
15:03 12.28 12.28 12.27 12.27 24.9K
15:04 12.27 12.27 12.26 12.26 60.2K
15:05 12.26 12.26 12.25 12.25 124.3K
15:06 12.25 12.26 12.25 12.26 9.6K
15:07 12.23 12.24 12.22 12.22 63.8K
15:08 12.22 12.22 12.20 12.20 16.8K
15:09 12.20 12.20 12.20 12.20 67.7K
15:10 12.20 12.20 12.19 12.19 47.3K
15:11 12.20 12.20 12.19 12.20 31.8K
15:12 12.20 12.20 12.19 12.20 79.9K
15:13 12.22 12.24 12.22 12.24 59.8K
15:14 12.24 12.25 12.24 12.25 16.5K
15:15 12.26 12.28 12.26 12.28 29.0K
15:16 12.28 12.28 12.28 12.28 37.9K
15:17 12.29 12.30 12.29 12.30 24.4K
15:18 12.28 12.28 12.28 12.28 14.0K
15:19 12.27 12.30 12.27 12.30 35.6K
15:20 12.30 12.32 12.30 12.32 31.8K
15:21 12.32 12.34 12.32 12.32 17.6K
15:22 12.32 12.32 12.32 12.32 19.5K
15:23 12.32 12.32 12.31 12.31 43.7K
15:24 12.30 12.31 12.30 12.31 65.8K
15:25 12.30 12.31 12.30 12.31 25.9K
15:26 12.30 12.32 12.30 12.32 26.4K
15:27 12.32 12.32 12.31 12.32 21.8K
15:28 12.32 12.33 12.32 12.33 34.3K
15:29 12.34 12.34 12.33 12.33 25.8K
15:30 12.33 12.33 12.30 12.30 15.7K
15:31 12.30 12.31 12.30 12.31 37.7K
15:32 12.31 12.31 12.31 12.31 16.6K
15:33 12.31 12.31 12.30 12.30 36.0K
15:34 12.30 12.33 12.30 12.33 62.8K
15:35 12.33 12.36 12.33 12.36 56.8K
15:36 12.37 12.39 12.37 12.39 42.9K
15:37 12.39 12.39 12.38 12.38 32.2K
15:38 12.37 12.38 12.34 12.35 42.8K
15:39 12.35 12.35 12.30 12.31 82.0K
15:40 12.30 12.32 12.30 12.31 39.9K
15:41 12.32 12.33 12.32 12.33 22.9K
15:42 12.33 12.34 12.33 12.33 37.5K
15:43 12.32 12.34 12.32 12.32 54.9K
15:44 12.31 12.31 12.31 12.31 34.0K
15:45 12.32 12.32 12.30 12.30 22.4K
15:46 12.29 12.30 12.28 12.29 59.2K
15:47 12.29 12.30 12.29 12.29 29.5K
15:48 12.29 12.30 12.29 12.30 33.7K
15:49 12.31 12.32 12.31 12.31 47.4K
15:50 12.31 12.32 12.31 12.32 77.1K
15:51 12.32 12.36 12.32 12.35 72.8K
15:52 12.35 12.37 12.35 12.37 33.3K
15:53 12.36 12.36 12.36 12.36 61.5K
15:54 12.38 12.38 12.36 12.36 66.6K
15:55 12.35 12.35 12.35 12.35 48.7K
15:56 12.34 12.36 12.34 12.36 114.5K
15:57 12.34 12.36 12.34 12.36 124.9K
15:58 12.36 12.36 12.33 12.33 81.5K
15:59 12.33 12.34 12.33 12.34 86.0K
16:00 12.33 12.39 12.31 12.33 2,752.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし