Permian Resources Corp (PR)

PR
🏛️ アメリカ →
12.62
最終更新: 2025-10-06
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 13.92 13.97 13.84 13.89 523.5K
09:32 13.89 13.90 13.87 13.87 2.1K
09:33 13.84 13.84 13.83 13.83 3.2K
09:34 13.83 13.85 13.83 13.85 3.5K
09:35 13.88 13.92 13.88 13.92 8.7K
09:36 13.90 13.92 13.90 13.92 3.2K
09:37 13.92 13.92 13.89 13.89 2.0K
09:38 13.90 13.90 13.87 13.88 13.8K
09:39 13.87 13.87 13.85 13.85 8.6K
09:40 13.83 13.83 13.83 13.83 1.1K
09:41 13.83 13.83 13.83 13.83 1.2K
09:42 13.83 13.84 13.82 13.84 7.1K
09:43 13.84 13.87 13.84 13.87 2.7K
09:44 13.89 13.91 13.88 13.91 3.4K
09:45 13.90 13.90 13.89 13.89 4.5K
09:46 13.89 13.89 13.88 13.88 0.5K
09:47 13.88 13.90 13.88 13.90 2.6K
09:48 13.90 13.91 13.90 13.91 6.7K
09:49 13.91 13.91 13.91 13.91 3.5K
09:50 13.91 13.91 13.89 13.89 2.8K
09:51 13.89 13.89 13.87 13.87 4.5K
09:52 13.84 13.85 13.84 13.84 4.4K
09:53 13.85 13.85 13.84 13.85 7.2K
09:54 13.82 13.82 13.80 13.80 15.3K
09:55 13.80 13.83 13.80 13.83 8.0K
09:56 13.83 13.83 13.82 13.82 0.5K
09:57 13.82 13.82 13.81 13.81 5.7K
09:58 13.81 13.83 13.81 13.83 5.2K
09:59 13.85 13.87 13.85 13.87 3.1K
10:00 13.85 13.85 13.85 13.85 4.0K
10:01 13.83 13.86 13.83 13.83 10.4K
10:02 13.83 13.83 13.81 13.81 17.7K
10:03 13.81 13.81 13.81 13.81 2.6K
10:04 13.80 13.81 13.79 13.81 22.6K
10:05 13.81 13.82 13.81 13.82 20.2K
10:06 13.81 13.81 13.80 13.80 8.6K
10:07 13.80 13.82 13.80 13.81 9.1K
10:08 13.80 13.80 13.80 13.80 7.8K
10:09 13.80 13.81 13.80 13.81 3.2K
10:10 13.81 13.81 13.80 13.80 3.5K
10:11 13.80 13.81 13.80 13.81 16.6K
10:12 13.81 13.81 13.78 13.79 9.0K
10:13 13.79 13.81 13.79 13.81 6.5K
10:14 13.81 13.81 13.80 13.80 4.8K
10:15 13.81 13.81 13.80 13.80 6.8K
10:16 13.80 13.81 13.79 13.79 6.4K
10:17 13.79 13.79 13.79 13.79 4.3K
10:18 13.80 13.81 13.80 13.80 3.8K
10:19 13.80 13.81 13.80 13.81 11.5K
10:20 13.81 13.81 13.80 13.81 9.0K
10:21 13.81 13.82 13.80 13.81 2.7K
10:22 13.82 13.82 13.80 13.80 10.0K
10:23 13.81 13.82 13.81 13.81 6.9K
10:24 13.81 13.83 13.81 13.82 8.0K
10:25 13.82 13.82 13.81 13.81 5.8K
10:26 13.81 13.82 13.81 13.82 4.5K
10:27 13.82 13.82 13.81 13.82 7.6K
10:28 13.82 13.82 13.81 13.82 13.3K
10:29 13.82 13.82 13.82 13.82 4.9K
10:30 13.83 13.83 13.82 13.82 10.2K
10:31 13.82 13.83 13.82 13.83 15.9K
10:32 13.83 13.83 13.82 13.83 10.3K
10:33 13.83 13.84 13.83 13.83 7.6K
10:34 13.84 13.84 13.84 13.84 5.6K
10:35 13.84 13.85 13.83 13.85 6.7K
10:36 13.85 13.85 13.84 13.84 4.6K
10:37 13.84 13.84 13.84 13.84 13.2K
10:38 13.84 13.84 13.83 13.83 5.2K
10:39 13.83 13.83 13.83 13.83 2.6K
10:40 13.83 13.83 13.81 13.82 20.6K
10:41 13.82 13.83 13.82 13.83 5.9K
10:42 13.83 13.84 13.83 13.83 11.2K
10:43 13.83 13.84 13.82 13.84 8.4K
10:44 13.83 13.83 13.82 13.82 3.2K
10:45 13.82 13.83 13.82 13.83 4.3K
10:46 13.83 13.84 13.83 13.84 1.4K
10:47 13.84 13.85 13.84 13.84 7.3K
10:48 13.84 13.85 13.84 13.85 10.3K
10:49 13.85 13.85 13.84 13.84 0.9K
10:50 13.84 13.85 13.84 13.84 1.8K
10:51 13.84 13.84 13.84 13.84 14.0K
10:52 13.84 13.84 13.84 13.84 0.9K
10:53 13.85 13.85 13.84 13.85 3.9K
10:54 13.85 13.86 13.85 13.86 30.9K
10:55 13.86 13.87 13.86 13.87 4.6K
10:56 13.87 13.87 13.87 13.87 1.1K
10:57 13.88 13.88 13.88 13.88 2.9K
10:58 13.88 13.88 13.88 13.88 1.0K
10:59 13.87 13.88 13.86 13.87 12.7K
11:00 13.87 13.87 13.87 13.87 5.5K
11:01 13.87 13.87 13.86 13.86 3.7K
11:02 13.86 13.86 13.85 13.85 4.4K
11:03 13.86 13.86 13.85 13.85 9.9K
11:04 13.83 13.85 13.83 13.85 19.7K
11:05 13.84 13.84 13.84 13.84 3.1K
11:06 13.83 13.84 13.83 13.83 128.0K
11:07 13.83 13.83 13.82 13.82 4.4K
11:08 13.82 13.84 13.82 13.83 13.4K
11:09 13.83 13.85 13.83 13.85 18.8K
11:10 13.85 13.85 13.85 13.85 2.3K
11:11 13.85 13.85 13.84 13.84 3.5K
11:12 13.84 13.84 13.83 13.84 8.0K
11:13 13.84 13.85 13.84 13.85 1.7K
11:14 13.84 13.85 13.84 13.84 8.4K
11:15 13.84 13.84 13.82 13.82 8.1K
11:16 13.83 13.83 13.82 13.82 4.8K
11:17 13.82 13.83 13.82 13.83 9.3K
11:18 13.84 13.85 13.84 13.85 2.1K
11:19 13.85 13.85 13.84 13.84 7.7K
11:20 13.84 13.84 13.83 13.83 3.2K
11:21 13.83 13.83 13.83 13.83 8.2K
11:22 13.82 13.83 13.82 13.83 5.0K
11:23 13.82 13.83 13.82 13.83 3.8K
11:24 13.83 13.83 13.82 13.82 3.2K
11:25 13.82 13.83 13.82 13.83 7.6K
11:26 13.83 13.85 13.82 13.84 10.3K
11:27 13.84 13.84 13.83 13.83 2.8K
11:28 13.83 13.83 13.82 13.82 2.4K
11:29 13.82 13.82 13.82 13.82 2.6K
11:30 13.82 13.82 13.80 13.81 7.5K
11:31 13.81 13.82 13.80 13.82 7.3K
11:32 13.82 13.82 13.82 13.82 3.1K
11:33 13.82 13.82 13.82 13.82 3.3K
11:34 13.82 13.82 13.82 13.82 3.2K
11:35 13.81 13.82 13.81 13.81 10.2K
11:36 13.81 13.82 13.81 13.82 5.5K
11:37 13.82 13.82 13.81 13.81 1.4K
11:38 13.81 13.82 13.81 13.82 1.4K
11:39 13.82 13.83 13.81 13.83 80.2K
11:40 13.83 13.83 13.81 13.81 38.8K
11:41 13.82 13.82 13.81 13.81 20.7K
11:42 13.80 13.80 13.80 13.80 10.5K
11:43 13.79 13.79 13.78 13.78 7.5K
11:44 13.78 13.79 13.78 13.78 8.0K
11:45 13.78 13.79 13.78 13.79 1.7K
11:46 13.79 13.79 13.78 13.79 7.0K
11:47 13.79 13.79 13.79 13.79 2.1K
11:48 13.79 13.81 13.79 13.81 13.3K
11:49 13.80 13.81 13.80 13.81 5.7K
11:50 13.81 13.81 13.79 13.80 4.0K
11:51 13.79 13.79 13.77 13.77 7.7K
11:52 13.78 13.78 13.77 13.77 10.6K
11:53 13.77 13.77 13.77 13.77 17.3K
11:54 13.77 13.78 13.77 13.77 23.3K
11:55 13.77 13.77 13.77 13.77 2.0K
11:56 13.77 13.77 13.77 13.77 2.4K
11:57 13.77 13.77 13.77 13.77 2.5K
11:58 13.76 13.77 13.76 13.77 2.0K
11:59 13.77 13.77 13.76 13.76 8.0K
12:00 13.76 13.76 13.75 13.75 11.3K
12:01 13.76 13.76 13.76 13.76 4.0K
12:02 13.76 13.76 13.75 13.75 11.4K
12:03 13.75 13.75 13.74 13.75 25.8K
12:04 13.75 13.76 13.75 13.75 30.2K
12:05 13.75 13.76 13.75 13.76 0.7K
12:06 13.76 13.77 13.76 13.77 12.2K
12:07 13.77 13.79 13.77 13.79 11.6K
12:08 13.78 13.78 13.78 13.78 1.8K
12:09 13.78 13.78 13.77 13.77 6.3K
12:10 13.77 13.78 13.77 13.78 2.1K
12:11 13.78 13.78 13.77 13.77 16.1K
12:12 13.78 13.79 13.78 13.79 21.0K
12:13 13.79 13.79 13.78 13.79 12.6K
12:14 13.79 13.79 13.78 13.78 3.7K
12:15 13.78 13.79 13.78 13.78 0.7K
12:16 13.78 13.78 13.78 13.78 23.9K
12:17 13.78 13.78 13.77 13.77 14.1K
12:18 13.77 13.79 13.77 13.79 18.2K
12:19 13.80 13.80 13.80 13.80 14.0K
12:20 13.80 13.80 13.79 13.79 2.9K
12:21 13.79 13.81 13.79 13.81 6.1K
12:22 13.81 13.81 13.81 13.81 1.9K
12:23 13.81 13.81 13.80 13.80 29.2K
12:24 13.80 13.82 13.80 13.82 8.8K
12:25 13.82 13.82 13.82 13.82 2.9K
12:26 13.82 13.82 13.81 13.81 8.7K
12:27 13.81 13.82 13.81 13.82 7.8K
12:28 13.82 13.82 13.82 13.82 2.0K
12:29 13.82 13.84 13.82 13.84 25.0K
12:30 13.84 13.86 13.84 13.86 30.5K
12:31 13.85 13.85 13.85 13.85 17.1K
12:32 13.85 13.85 13.84 13.84 14.0K
12:33 13.85 13.85 13.85 13.85 5.7K
12:34 13.85 13.85 13.84 13.85 15.0K
12:35 13.85 13.87 13.85 13.87 16.3K
12:36 13.87 13.87 13.86 13.86 6.3K
12:37 13.86 13.86 13.84 13.84 6.1K
12:38 13.84 13.84 13.83 13.83 1.2K
12:39 13.83 13.84 13.83 13.84 2.1K
12:40 13.84 13.84 13.83 13.83 3.3K
12:41 13.84 13.84 13.83 13.83 4.1K
12:42 13.83 13.85 13.83 13.85 14.1K
12:43 13.85 13.85 13.85 13.85 1.5K
12:44 13.85 13.85 13.84 13.84 5.9K
12:45 13.84 13.84 13.83 13.83 10.3K
12:46 13.83 13.84 13.83 13.84 3.9K
12:47 13.84 13.85 13.84 13.85 8.5K
12:48 13.85 13.87 13.84 13.87 12.5K
12:49 13.87 13.87 13.87 13.87 4.9K
12:50 13.87 13.87 13.86 13.86 3.6K
12:51 13.86 13.87 13.85 13.85 8.5K
12:52 13.86 13.86 13.85 13.86 2.6K
12:53 13.86 13.86 13.86 13.86 3.3K
12:54 13.85 13.85 13.85 13.85 13.4K
12:55 13.85 13.85 13.85 13.85 1.5K
12:56 13.85 13.86 13.85 13.86 7.9K
12:57 13.85 13.86 13.85 13.86 1.7K
12:58 13.86 13.87 13.86 13.86 10.9K
12:59 13.87 13.87 13.86 13.86 4.7K
13:00 13.86 13.87 13.86 13.87 1.8K
13:01 13.86 13.87 13.85 13.85 19.3K
13:02 13.86 13.86 13.85 13.86 3.2K
13:03 13.86 13.86 13.85 13.85 2.7K
13:04 13.85 13.85 13.84 13.84 12.3K
13:05 13.84 13.84 13.83 13.84 1.7K
13:06 13.84 13.85 13.84 13.85 13.5K
13:07 13.85 13.85 13.84 13.84 2.4K
13:08 13.84 13.84 13.83 13.83 9.3K
13:09 13.83 13.83 13.82 13.82 13.8K
13:10 13.83 13.83 13.83 13.83 3.8K
13:11 13.83 13.83 13.81 13.81 7.1K
13:12 13.81 13.82 13.81 13.81 1.7K
13:13 13.82 13.82 13.81 13.81 2.0K
13:14 13.81 13.81 13.81 13.81 9.4K
13:15 13.81 13.81 13.79 13.79 11.2K
13:16 13.78 13.80 13.78 13.80 10.1K
13:17 13.79 13.79 13.78 13.78 3.9K
13:18 13.78 13.79 13.78 13.78 1.7K
13:19 13.78 13.79 13.78 13.78 2.9K
13:20 13.79 13.79 13.78 13.79 2.2K
13:21 13.78 13.79 13.78 13.78 4.2K
13:22 13.78 13.80 13.78 13.80 16.8K
13:23 13.80 13.81 13.80 13.81 15.6K
13:24 13.81 13.81 13.81 13.81 4.7K
13:25 13.81 13.82 13.81 13.82 4.2K
13:26 13.82 13.82 13.80 13.80 17.2K
13:27 13.80 13.80 13.80 13.80 4.2K
13:28 13.80 13.80 13.79 13.79 8.2K
13:29 13.79 13.80 13.78 13.80 13.3K
13:30 13.80 13.80 13.80 13.80 1.7K
13:31 13.80 13.80 13.79 13.80 2.3K
13:32 13.80 13.80 13.79 13.79 9.5K
13:33 13.79 13.80 13.79 13.80 15.2K
13:34 13.80 13.80 13.80 13.80 6.4K
13:35 13.80 13.80 13.79 13.79 6.3K
13:36 13.80 13.81 13.80 13.81 11.3K
13:37 13.81 13.81 13.80 13.81 12.1K
13:38 13.81 13.81 13.81 13.81 0.8K
13:39 13.81 13.81 13.80 13.81 8.9K
13:40 13.81 13.82 13.81 13.82 4.0K
13:41 13.82 13.83 13.82 13.83 5.5K
13:42 13.83 13.83 13.82 13.83 2.1K
13:43 13.83 13.83 13.82 13.83 1.1K
13:44 13.83 13.85 13.83 13.85 11.1K
13:45 13.85 13.85 13.85 13.85 3.6K
13:46 13.85 13.86 13.85 13.85 7.3K
13:47 13.86 13.86 13.85 13.86 31.0K
13:48 13.86 13.86 13.86 13.86 8.9K
13:49 13.86 13.86 13.85 13.86 1.8K
13:50 13.86 13.86 13.85 13.85 3.5K
13:51 13.86 13.86 13.85 13.85 13.4K
13:52 13.84 13.85 13.84 13.85 5.4K
13:53 13.84 13.86 13.84 13.85 6.9K
13:54 13.85 13.85 13.85 13.85 0.5K
13:55 13.86 13.86 13.85 13.85 1.5K
13:56 13.85 13.86 13.85 13.85 0.8K
13:57 13.85 13.85 13.84 13.84 15.2K
13:58 13.84 13.85 13.84 13.84 4.6K
13:59 13.85 13.85 13.84 13.84 2.4K
14:00 13.84 13.85 13.84 13.84 7.4K
14:01 13.84 13.85 13.84 13.85 19.6K
14:02 13.85 13.86 13.85 13.86 20.5K
14:03 13.86 13.86 13.86 13.86 5.8K
14:04 13.86 13.86 13.85 13.86 1.7K
14:05 13.86 13.86 13.85 13.86 7.8K
14:06 13.86 13.86 13.85 13.85 14.0K
14:07 13.85 13.86 13.85 13.86 1.2K
14:08 13.86 13.86 13.85 13.85 17.6K
14:09 13.85 13.85 13.85 13.85 26.7K
14:10 13.85 13.86 13.85 13.86 2.1K
14:11 13.85 13.86 13.85 13.86 5.4K
14:12 13.85 13.86 13.85 13.86 2.0K
14:13 13.86 13.87 13.86 13.87 12.0K
14:14 13.86 13.87 13.86 13.86 15.0K
14:15 13.86 13.86 13.86 13.86 0.7K
14:16 13.86 13.86 13.85 13.85 1.3K
14:17 13.85 13.86 13.85 13.86 4.1K
14:18 13.85 13.86 13.85 13.86 2.4K
14:19 13.85 13.86 13.85 13.86 6.4K
14:20 13.85 13.86 13.85 13.86 5.9K
14:21 13.86 13.86 13.86 13.86 0.9K
14:22 13.86 13.86 13.85 13.86 30.9K
14:23 13.87 13.87 13.86 13.86 21.1K
14:24 13.86 13.86 13.86 13.86 2.7K
14:25 13.86 13.87 13.86 13.87 19.3K
14:26 13.87 13.87 13.87 13.87 14.1K
14:27 13.87 13.87 13.87 13.87 3.7K
14:28 13.87 13.87 13.86 13.87 5.8K
14:29 13.86 13.87 13.86 13.87 26.1K
14:30 13.86 13.86 13.86 13.86 18.4K
14:31 13.85 13.86 13.85 13.86 3.2K
14:32 13.86 13.86 13.86 13.86 16.8K
14:33 13.86 13.86 13.85 13.85 15.5K
14:34 13.85 13.85 13.84 13.85 24.4K
14:35 13.85 13.85 13.84 13.84 8.6K
14:36 13.84 13.84 13.83 13.84 15.5K
14:37 13.84 13.84 13.83 13.83 4.0K
14:38 13.83 13.85 13.83 13.85 24.7K
14:39 13.85 13.85 13.84 13.84 5.5K
14:40 13.84 13.85 13.84 13.84 14.0K
14:41 13.83 13.85 13.83 13.85 18.8K
14:42 13.85 13.85 13.85 13.85 1.3K
14:43 13.84 13.84 13.82 13.82 11.9K
14:44 13.82 13.83 13.82 13.83 8.1K
14:45 13.83 13.84 13.83 13.83 22.2K
14:46 13.83 13.83 13.82 13.82 3.1K
14:47 13.82 13.83 13.81 13.81 14.3K
14:48 13.81 13.81 13.80 13.80 20.2K
14:49 13.80 13.81 13.80 13.81 4.2K
14:50 13.81 13.81 13.80 13.81 3.7K
14:51 13.81 13.81 13.79 13.79 10.4K
14:52 13.79 13.80 13.79 13.79 3.3K
14:53 13.79 13.80 13.79 13.79 12.7K
14:54 13.81 13.81 13.81 13.81 10.1K
14:55 13.81 13.81 13.80 13.80 4.4K
14:56 13.81 13.82 13.81 13.82 31.3K
14:57 13.81 13.81 13.81 13.81 11.2K
14:58 13.81 13.82 13.81 13.82 11.1K
14:59 13.81 13.82 13.81 13.81 3.8K
15:00 13.81 13.81 13.80 13.80 8.9K
15:01 13.80 13.80 13.79 13.80 10.9K
15:02 13.80 13.80 13.78 13.78 191.0K
15:03 13.77 13.79 13.77 13.77 137.6K
15:04 13.76 13.76 13.75 13.76 228.5K
15:05 13.75 13.76 13.75 13.76 53.5K
15:06 13.75 13.75 13.74 13.75 82.7K
15:07 13.75 13.76 13.75 13.76 23.1K
15:08 13.76 13.76 13.75 13.76 19.6K
15:09 13.76 13.76 13.74 13.75 15.4K
15:10 13.75 13.75 13.73 13.73 18.0K
15:11 13.73 13.74 13.73 13.74 42.8K
15:12 13.74 13.74 13.74 13.74 3.5K
15:13 13.74 13.74 13.73 13.73 30.0K
15:14 13.73 13.73 13.73 13.73 34.1K
15:15 13.74 13.75 13.74 13.75 20.8K
15:16 13.75 13.75 13.75 13.75 6.1K
15:17 13.74 13.74 13.73 13.73 13.1K
15:18 13.74 13.74 13.73 13.74 6.1K
15:19 13.74 13.75 13.74 13.75 11.1K
15:20 13.75 13.75 13.74 13.75 6.2K
15:21 13.75 13.75 13.74 13.75 7.3K
15:22 13.75 13.75 13.73 13.73 23.3K
15:23 13.73 13.75 13.73 13.75 17.9K
15:24 13.75 13.75 13.74 13.75 4.2K
15:25 13.75 13.75 13.74 13.74 6.4K
15:26 13.75 13.75 13.74 13.74 9.1K
15:27 13.75 13.75 13.73 13.74 21.4K
15:28 13.73 13.73 13.72 13.72 8.5K
15:29 13.73 13.74 13.73 13.73 27.2K
15:30 13.74 13.74 13.72 13.73 24.4K
15:31 13.73 13.74 13.73 13.74 19.6K
15:32 13.74 13.75 13.74 13.75 14.7K
15:33 13.75 13.75 13.74 13.75 5.2K
15:34 13.74 13.75 13.74 13.75 33.0K
15:35 13.75 13.76 13.75 13.76 21.4K
15:36 13.75 13.76 13.75 13.76 27.1K
15:37 13.75 13.75 13.74 13.75 27.8K
15:38 13.75 13.78 13.75 13.78 26.6K
15:39 13.78 13.80 13.78 13.80 15.3K
15:40 13.79 13.79 13.77 13.78 51.4K
15:41 13.77 13.78 13.77 13.78 57.8K
15:42 13.79 13.82 13.79 13.82 174.1K
15:43 13.82 13.82 13.82 13.82 12.2K
15:44 13.82 13.83 13.82 13.82 23.2K
15:45 13.81 13.82 13.81 13.81 25.5K
15:46 13.81 13.82 13.80 13.80 29.7K
15:47 13.79 13.80 13.78 13.80 38.2K
15:48 13.80 13.80 13.80 13.80 26.2K
15:49 13.80 13.80 13.79 13.79 14.3K
15:50 13.79 13.80 13.79 13.80 54.3K
15:51 13.79 13.79 13.79 13.79 66.5K
15:52 13.78 13.78 13.76 13.76 88.0K
15:53 13.76 13.77 13.76 13.77 19.9K
15:54 13.78 13.79 13.78 13.78 68.2K
15:55 13.78 13.78 13.76 13.77 23.4K
15:56 13.77 13.77 13.74 13.76 115.9K
15:57 13.76 13.80 13.76 13.79 91.5K
15:58 13.79 13.79 13.78 13.78 31.3K
15:59 13.79 13.79 13.78 13.78 54.1K
16:00 13.79 13.79 13.77 13.78 4,398.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし