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 10.55 10.56 10.20 10.20 257.6K
09:32 10.23 10.23 10.17 10.19 58.6K
09:33 10.25 10.28 10.25 10.25 60.3K
09:34 10.25 10.29 10.25 10.29 34.8K
09:35 10.28 10.31 10.25 10.31 109.1K
09:36 10.33 10.33 10.28 10.30 76.4K
09:37 10.26 10.26 10.23 10.26 43.7K
09:38 10.21 10.25 10.19 10.25 53.1K
09:39 10.25 10.25 10.21 10.23 34.9K
09:40 10.21 10.22 10.19 10.19 56.0K
09:41 10.20 10.20 10.16 10.16 81.7K
09:42 10.12 10.13 10.11 10.12 54.7K
09:43 10.09 10.09 10.06 10.06 84.9K
09:44 10.09 10.09 10.07 10.09 91.8K
09:45 10.10 10.11 10.06 10.11 46.3K
09:46 10.14 10.16 10.13 10.13 104.6K
09:47 10.14 10.21 10.14 10.20 31.2K
09:48 10.25 10.34 10.25 10.34 74.2K
09:49 10.35 10.35 10.33 10.35 63.9K
09:50 10.42 10.42 10.40 10.42 71.0K
09:51 10.40 10.47 10.40 10.47 83.7K
09:52 10.48 10.51 10.46 10.51 51.1K
09:53 10.51 10.57 10.49 10.57 48.4K
09:54 10.59 10.59 10.55 10.55 53.8K
09:55 10.56 10.58 10.55 10.58 41.7K
09:56 10.56 10.60 10.55 10.59 40.2K
09:57 10.57 10.64 10.57 10.64 39.2K
09:58 10.66 10.68 10.66 10.68 31.6K
09:59 10.68 10.71 10.67 10.71 34.9K
10:00 10.71 10.74 10.71 10.73 44.9K
10:01 10.74 10.79 10.74 10.78 105.2K
10:02 10.78 10.78 10.68 10.68 49.9K
10:03 10.68 10.68 10.62 10.65 37.5K
10:04 10.65 10.65 10.60 10.60 80.0K
10:05 10.59 10.64 10.59 10.64 42.6K
10:06 10.62 10.62 10.60 10.61 86.7K
10:07 10.61 10.66 10.61 10.64 75.1K
10:08 10.64 10.65 10.60 10.60 22.2K
10:09 10.60 10.62 10.57 10.62 55.0K
10:10 10.62 10.62 10.59 10.61 34.0K
10:11 10.60 10.72 10.60 10.72 140.5K
10:12 10.77 10.95 10.77 10.95 109.5K
10:13 10.97 11.05 10.94 11.05 70.5K
10:14 11.07 11.18 11.07 11.18 64.7K
10:15 11.25 11.25 11.17 11.17 161.2K
10:16 11.22 11.28 11.21 11.28 185.6K
10:17 11.27 11.34 11.25 11.34 180.5K
10:18 11.34 11.37 11.33 11.33 127.0K
10:19 11.33 11.33 11.18 11.18 114.6K
10:20 11.16 11.16 11.07 11.08 99.9K
10:21 11.06 11.06 10.98 10.98 93.3K
10:22 10.97 10.98 10.94 10.95 47.4K
10:23 11.00 11.00 10.85 10.85 47.1K
10:24 10.90 10.90 10.78 10.78 27.7K
10:25 10.75 10.75 10.70 10.70 59.2K
10:26 10.67 10.75 10.67 10.75 36.2K
10:27 10.77 10.79 10.72 10.79 39.8K
10:28 10.75 10.77 10.75 10.77 45.1K
10:29 10.79 10.79 10.71 10.71 38.9K
10:30 10.68 10.68 10.67 10.68 61.3K
10:31 10.64 10.66 10.59 10.59 67.7K
10:32 10.62 10.67 10.62 10.67 46.1K
10:33 10.70 10.71 10.68 10.71 70.9K
10:34 10.71 10.75 10.71 10.75 37.2K
10:35 10.79 10.79 10.72 10.72 40.2K
10:36 10.68 10.69 10.65 10.67 32.8K
10:37 10.65 10.65 10.62 10.64 34.7K
10:38 10.63 10.64 10.61 10.63 38.1K
10:39 10.64 10.64 10.59 10.59 30.5K
10:40 10.60 10.60 10.55 10.55 53.5K
10:41 10.55 10.60 10.55 10.58 31.4K
10:42 10.58 10.59 10.55 10.55 18.6K
10:43 10.53 10.57 10.53 10.56 23.4K
10:44 10.59 10.59 10.56 10.57 36.1K
10:45 10.57 10.60 10.57 10.58 32.6K
10:46 10.61 10.65 10.61 10.64 44.3K
10:47 10.65 10.71 10.65 10.67 50.0K
10:48 10.67 10.68 10.63 10.68 40.5K
10:49 10.68 10.69 10.66 10.67 26.8K
10:50 10.68 10.71 10.68 10.70 24.0K
10:51 10.71 10.78 10.70 10.78 26.5K
10:52 10.78 10.82 10.78 10.80 14.3K
10:53 10.82 10.84 10.82 10.83 25.0K
10:54 10.83 10.84 10.79 10.84 32.6K
10:55 10.84 10.85 10.82 10.85 30.3K
10:56 10.89 10.91 10.87 10.87 27.1K
10:57 10.87 10.89 10.84 10.84 18.6K
10:58 10.82 10.86 10.82 10.86 31.9K
10:59 10.86 10.86 10.83 10.84 19.8K
11:00 10.82 10.83 10.81 10.83 19.4K
11:01 10.81 10.81 10.78 10.78 43.7K
11:02 10.82 10.86 10.80 10.86 28.3K
11:03 10.86 10.88 10.86 10.88 47.6K
11:04 10.88 10.90 10.88 10.90 8.2K
11:05 10.90 10.90 10.87 10.87 13.0K
11:06 10.88 10.88 10.83 10.83 22.9K
11:07 10.83 10.84 10.83 10.83 15.2K
11:08 10.81 10.81 10.75 10.77 25.7K
11:09 10.78 10.78 10.77 10.77 11.3K
11:10 10.77 10.78 10.76 10.77 12.0K
11:11 10.76 10.76 10.71 10.74 31.5K
11:12 10.74 10.75 10.73 10.73 10.5K
11:13 10.72 10.73 10.71 10.71 19.4K
11:14 10.70 10.76 10.70 10.74 37.0K
11:15 10.74 10.74 10.64 10.64 33.5K
11:16 10.59 10.61 10.52 10.52 71.0K
11:17 10.54 10.57 10.52 10.53 63.4K
11:18 10.53 10.60 10.53 10.55 64.6K
11:19 10.57 10.60 10.57 10.58 55.7K
11:20 10.58 10.63 10.58 10.60 15.5K
11:21 10.61 10.66 10.61 10.65 18.4K
11:22 10.66 10.67 10.63 10.63 27.2K
11:23 10.61 10.61 10.58 10.58 24.8K
11:24 10.57 10.59 10.56 10.57 39.9K
11:25 10.55 10.56 10.54 10.54 21.9K
11:26 10.53 10.54 10.53 10.53 25.6K
11:27 10.53 10.53 10.47 10.48 59.5K
11:28 10.48 10.50 10.47 10.49 37.0K
11:29 10.49 10.50 10.48 10.49 30.4K
11:30 10.49 10.50 10.48 10.48 25.2K
11:31 10.48 10.50 10.47 10.49 27.6K
11:32 10.51 10.55 10.51 10.54 25.2K
11:33 10.54 10.57 10.54 10.55 33.4K
11:34 10.55 10.56 10.55 10.55 47.3K
11:35 10.57 10.57 10.53 10.54 41.6K
11:36 10.54 10.60 10.54 10.60 38.1K
11:37 10.59 10.63 10.58 10.63 52.3K
11:38 10.63 10.63 10.59 10.59 53.5K
11:39 10.60 10.65 10.60 10.63 78.9K
11:40 10.61 10.67 10.61 10.67 98.9K
11:41 10.66 10.71 10.66 10.71 24.0K
11:42 10.74 10.76 10.74 10.76 16.8K
11:43 10.78 10.82 10.78 10.79 17.0K
11:44 10.79 10.81 10.77 10.81 21.4K
11:45 10.80 10.80 10.77 10.78 10.3K
11:46 10.78 10.81 10.77 10.77 9.2K
11:47 10.77 10.78 10.75 10.75 25.5K
11:48 10.73 10.77 10.73 10.76 15.4K
11:49 10.76 10.77 10.75 10.76 10.1K
11:50 10.78 10.78 10.76 10.77 14.9K
11:51 10.77 10.81 10.77 10.78 37.0K
11:52 10.77 10.77 10.72 10.72 27.6K
11:53 10.73 10.73 10.71 10.71 24.0K
11:54 10.71 10.71 10.68 10.68 10.1K
11:55 10.68 10.68 10.68 10.68 26.0K
11:56 10.68 10.69 10.68 10.69 13.3K
11:57 10.69 10.70 10.67 10.70 19.8K
11:58 10.70 10.70 10.68 10.68 13.9K
11:59 10.68 10.69 10.66 10.68 23.7K
12:00 10.68 10.69 10.67 10.67 12.1K
12:01 10.64 10.64 10.62 10.62 18.4K
12:02 10.64 10.65 10.64 10.65 18.5K
12:03 10.63 10.65 10.62 10.65 15.6K
12:04 10.65 10.65 10.62 10.62 14.6K
12:05 10.62 10.63 10.62 10.63 8.0K
12:06 10.64 10.64 10.59 10.59 27.9K
12:07 10.61 10.61 10.58 10.58 30.1K
12:08 10.58 10.61 10.58 10.59 51.2K
12:09 10.59 10.59 10.56 10.56 43.3K
12:10 10.58 10.58 10.54 10.55 63.6K
12:11 10.56 10.58 10.55 10.56 12.3K
12:12 10.56 10.58 10.56 10.57 15.7K
12:13 10.58 10.58 10.55 10.55 13.4K
12:14 10.56 10.59 10.54 10.59 23.0K
12:15 10.60 10.60 10.57 10.57 21.9K
12:16 10.56 10.59 10.54 10.56 34.5K
12:17 10.56 10.57 10.56 10.56 12.3K
12:18 10.56 10.58 10.56 10.57 11.6K
12:19 10.57 10.57 10.52 10.52 24.7K
12:20 10.54 10.57 10.54 10.57 17.4K
12:21 10.57 10.58 10.57 10.58 13.2K
12:22 10.56 10.59 10.56 10.58 136.2K
12:23 10.54 10.54 10.52 10.54 27.6K
12:24 10.54 10.55 10.52 10.52 27.9K
12:25 10.51 10.54 10.51 10.54 23.8K
12:26 10.54 10.57 10.53 10.57 20.7K
12:27 10.55 10.57 10.55 10.57 20.2K
12:28 10.61 10.62 10.60 10.60 34.4K
12:29 10.58 10.59 10.57 10.58 18.4K
12:30 10.60 10.61 10.59 10.61 16.6K
12:31 10.61 10.61 10.60 10.60 16.6K
12:32 10.62 10.63 10.61 10.63 13.2K
12:33 10.64 10.65 10.64 10.65 19.9K
12:34 10.66 10.70 10.66 10.70 17.1K
12:35 10.69 10.73 10.68 10.73 62.8K
12:36 10.74 10.74 10.71 10.71 22.7K
12:37 10.70 10.70 10.70 10.70 16.9K
12:38 10.70 10.73 10.70 10.73 16.1K
12:39 10.71 10.71 10.68 10.69 27.8K
12:40 10.72 10.73 10.71 10.71 78.8K
12:41 10.70 10.74 10.70 10.72 46.5K
12:42 10.73 10.73 10.69 10.69 98.4K
12:43 10.69 10.69 10.66 10.66 36.3K
12:44 10.67 10.69 10.67 10.67 108.8K
12:45 10.66 10.67 10.65 10.67 24.7K
12:46 10.65 10.65 10.63 10.63 20.2K
12:47 10.63 10.64 10.63 10.63 16.1K
12:48 10.64 10.65 10.63 10.64 14.7K
12:49 10.62 10.63 10.61 10.61 17.7K
12:50 10.63 10.63 10.58 10.61 48.1K
12:51 10.61 10.61 10.58 10.59 33.2K
12:52 10.60 10.62 10.60 10.61 13.5K
12:53 10.61 10.61 10.60 10.61 22.1K
12:54 10.62 10.62 10.61 10.62 32.7K
12:55 10.63 10.65 10.63 10.65 19.8K
12:56 10.65 10.69 10.65 10.68 112.7K
12:57 10.67 10.67 10.63 10.63 21.4K
12:58 10.66 10.66 10.64 10.64 16.5K
12:59 10.64 10.64 10.59 10.62 22.0K
13:00 10.63 10.63 10.62 10.62 15.0K
13:01 10.63 10.83 10.63 10.83 68.5K
13:02 10.86 10.86 10.83 10.83 29.1K
13:03 10.86 10.86 10.80 10.80 31.9K
13:04 10.77 10.78 10.76 10.76 14.9K
13:05 10.75 10.75 10.72 10.72 59.9K
13:06 10.73 10.73 10.70 10.71 32.6K
13:07 10.73 10.73 10.69 10.69 19.0K
13:08 10.69 10.71 10.68 10.68 21.0K
13:09 10.70 10.70 10.68 10.70 63.9K
13:10 10.70 10.71 10.69 10.69 72.0K
13:11 10.71 10.72 10.69 10.72 21.5K
13:12 10.71 10.71 10.69 10.70 33.1K
13:13 10.70 10.73 10.70 10.73 30.6K
13:14 10.75 10.77 10.74 10.77 24.9K
13:15 10.77 10.83 10.77 10.83 15.7K
13:16 10.84 10.84 10.82 10.83 34.6K
13:17 10.84 10.87 10.84 10.87 66.9K
13:18 10.84 10.84 10.83 10.83 35.0K
13:19 10.83 10.85 10.83 10.83 27.9K
13:20 10.83 10.91 10.83 10.91 55.8K
13:21 10.91 10.91 10.87 10.87 22.3K
13:22 10.87 10.87 10.83 10.83 15.3K
13:23 10.84 10.85 10.83 10.83 49.5K
13:24 10.83 10.85 10.83 10.85 26.3K
13:25 10.86 10.90 10.86 10.88 29.2K
13:26 10.89 10.89 10.89 10.89 15.5K
13:27 10.89 10.90 10.87 10.89 9.9K
13:28 10.89 10.89 10.86 10.86 21.6K
13:29 10.86 10.86 10.84 10.84 21.2K
13:30 10.84 10.89 10.84 10.89 15.7K
13:31 10.89 10.91 10.89 10.90 25.7K
13:32 10.90 10.90 10.88 10.88 16.8K
13:33 10.87 10.87 10.82 10.83 65.3K
13:34 10.83 10.83 10.79 10.81 23.5K
13:35 10.80 10.82 10.80 10.82 22.8K
13:36 10.81 10.82 10.81 10.81 24.2K
13:37 10.79 10.84 10.79 10.84 37.6K
13:38 10.84 10.84 10.82 10.84 39.4K
13:39 10.85 10.86 10.83 10.83 51.1K
13:40 10.83 10.89 10.83 10.88 32.4K
13:41 10.87 10.87 10.82 10.82 26.1K
13:42 10.82 10.86 10.80 10.86 34.7K
13:43 10.85 10.89 10.85 10.89 33.3K
13:44 10.89 10.90 10.88 10.90 19.9K
13:45 10.91 10.93 10.91 10.92 29.6K
13:46 10.92 10.95 10.92 10.95 16.3K
13:47 10.95 10.97 10.89 10.97 39.4K
13:48 10.98 11.00 10.96 10.96 37.3K
13:49 10.96 10.96 10.94 10.95 19.0K
13:50 10.95 10.95 10.90 10.91 22.8K
13:51 10.89 10.89 10.87 10.89 95.1K
13:52 10.90 10.90 10.88 10.90 46.4K
13:53 10.90 10.90 10.84 10.84 8.3K
13:54 10.84 10.84 10.82 10.84 31.7K
13:55 10.85 10.87 10.85 10.87 25.8K
13:56 10.86 10.86 10.84 10.85 12.0K
13:57 10.83 10.85 10.83 10.83 15.9K
13:58 10.84 10.85 10.83 10.84 21.7K
13:59 10.85 10.88 10.85 10.87 20.6K
14:00 10.89 10.89 10.89 10.89 37.4K
14:01 10.89 10.93 10.89 10.92 20.7K
14:02 10.93 10.93 10.90 10.90 13.9K
14:03 10.86 10.87 10.85 10.87 22.1K
14:04 10.88 10.88 10.84 10.84 18.8K
14:05 10.86 10.87 10.86 10.86 25.8K
14:06 10.86 10.86 10.83 10.84 29.6K
14:07 10.84 10.84 10.78 10.78 14.8K
14:08 10.77 10.80 10.77 10.80 32.2K
14:09 10.82 10.83 10.80 10.80 14.2K
14:10 10.80 10.81 10.80 10.80 15.6K
14:11 10.79 10.84 10.79 10.82 22.8K
14:12 10.81 10.81 10.77 10.77 15.1K
14:13 10.79 10.79 10.75 10.75 34.8K
14:14 10.76 10.78 10.76 10.78 28.2K
14:15 10.78 10.80 10.78 10.80 28.8K
14:16 10.79 10.81 10.78 10.81 24.3K
14:17 10.82 10.84 10.82 10.82 41.7K
14:18 10.83 10.83 10.81 10.83 19.2K
14:19 10.81 10.83 10.81 10.83 39.1K
14:20 10.85 10.85 10.82 10.82 47.2K
14:21 10.83 10.85 10.83 10.84 32.5K
14:22 10.85 10.86 10.84 10.86 30.5K
14:23 10.86 10.90 10.86 10.88 44.3K
14:24 10.86 10.88 10.86 10.86 43.2K
14:25 10.87 10.89 10.86 10.89 48.7K
14:26 10.91 10.91 10.86 10.86 25.0K
14:27 10.85 10.85 10.80 10.81 19.8K
14:28 10.81 10.82 10.80 10.80 30.5K
14:29 10.80 10.80 10.74 10.76 34.0K
14:30 10.76 10.76 10.71 10.71 42.1K
14:31 10.73 10.74 10.72 10.74 21.8K
14:32 10.74 10.74 10.73 10.74 30.9K
14:33 10.75 10.75 10.74 10.74 21.6K
14:34 10.73 10.76 10.73 10.76 12.7K
14:35 10.76 10.77 10.76 10.77 15.6K
14:36 10.77 10.81 10.77 10.81 19.6K
14:37 10.82 10.82 10.79 10.80 24.7K
14:38 10.80 10.83 10.79 10.83 24.0K
14:39 10.81 10.83 10.80 10.83 16.5K
14:40 10.82 10.83 10.82 10.83 18.0K
14:41 10.82 10.83 10.80 10.83 13.6K
14:42 10.85 10.86 10.84 10.85 9.6K
14:43 10.83 10.83 10.81 10.81 31.6K
14:44 10.82 10.83 10.81 10.81 11.9K
14:45 10.82 10.84 10.82 10.82 16.2K
14:46 10.80 10.80 10.73 10.77 42.6K
14:47 10.77 10.80 10.77 10.79 25.9K
14:48 10.81 10.81 10.78 10.78 21.7K
14:49 10.77 10.78 10.74 10.78 32.2K
14:50 10.78 10.78 10.78 10.78 11.3K
14:51 10.76 10.79 10.76 10.79 12.7K
14:52 10.78 10.78 10.73 10.74 27.6K
14:53 10.74 10.76 10.74 10.75 28.3K
14:54 10.76 10.76 10.75 10.75 27.6K
14:55 10.75 10.75 10.71 10.71 22.3K
14:56 10.72 10.72 10.69 10.69 20.8K
14:57 10.69 10.69 10.68 10.68 11.9K
14:58 10.69 10.70 10.69 10.69 25.2K
14:59 10.68 10.68 10.67 10.67 28.3K
15:00 10.68 10.69 10.67 10.67 22.1K
15:01 10.68 10.75 10.68 10.75 41.1K
15:02 10.75 10.76 10.73 10.74 30.9K
15:03 10.75 10.75 10.73 10.74 19.3K
15:04 10.75 10.75 10.71 10.72 37.2K
15:05 10.72 10.74 10.72 10.74 28.0K
15:06 10.74 10.76 10.74 10.75 39.4K
15:07 10.76 10.76 10.73 10.73 27.2K
15:08 10.74 10.76 10.74 10.76 18.3K
15:09 10.77 10.77 10.76 10.76 22.2K
15:10 10.74 10.76 10.74 10.74 30.9K
15:11 10.74 10.75 10.74 10.75 21.0K
15:12 10.75 10.75 10.74 10.75 8.4K
15:13 10.74 10.78 10.74 10.77 33.1K
15:14 10.77 10.78 10.76 10.77 17.2K
15:15 10.75 10.76 10.74 10.75 30.1K
15:16 10.74 10.75 10.74 10.74 31.4K
15:17 10.74 10.76 10.72 10.76 21.9K
15:18 10.76 10.80 10.76 10.80 22.6K
15:19 10.79 10.83 10.78 10.83 29.3K
15:20 10.81 10.83 10.80 10.80 42.3K
15:21 10.81 10.82 10.80 10.80 21.4K
15:22 10.80 10.80 10.76 10.78 17.8K
15:23 10.76 10.80 10.76 10.80 33.4K
15:24 10.79 10.80 10.77 10.80 51.3K
15:25 10.79 10.81 10.78 10.78 32.6K
15:26 10.77 10.79 10.77 10.78 37.6K
15:27 10.76 10.77 10.76 10.76 40.9K
15:28 10.78 10.78 10.76 10.77 26.4K
15:29 10.77 10.77 10.76 10.76 19.7K
15:30 10.77 10.78 10.77 10.77 24.6K
15:31 10.77 10.79 10.76 10.79 18.6K
15:32 10.79 10.82 10.79 10.80 36.9K
15:33 10.80 10.85 10.80 10.85 33.8K
15:34 10.85 10.87 10.84 10.87 24.1K
15:35 10.87 10.90 10.87 10.89 23.5K
15:36 10.90 10.90 10.87 10.89 42.4K
15:37 10.88 10.90 10.88 10.90 22.4K
15:38 10.89 10.93 10.89 10.91 45.1K
15:39 10.91 10.94 10.91 10.91 43.2K
15:40 10.92 10.92 10.92 10.92 22.3K
15:41 10.90 10.90 10.87 10.88 31.0K
15:42 10.85 10.86 10.80 10.80 33.8K
15:43 10.80 10.82 10.79 10.81 52.2K
15:44 10.79 10.80 10.78 10.79 38.4K
15:45 10.79 10.79 10.76 10.77 30.2K
15:46 10.77 10.78 10.76 10.78 68.1K
15:47 10.78 10.78 10.76 10.77 41.7K
15:48 10.77 10.77 10.76 10.76 66.6K
15:49 10.76 10.79 10.76 10.79 84.8K
15:50 10.79 10.82 10.79 10.82 55.6K
15:51 10.83 10.83 10.82 10.82 141.8K
15:52 10.79 10.81 10.78 10.81 109.9K
15:53 10.82 10.85 10.82 10.85 122.4K
15:54 10.86 10.86 10.84 10.86 69.2K
15:55 10.86 10.86 10.81 10.84 115.3K
15:56 10.86 10.89 10.86 10.89 105.2K
15:57 10.88 10.88 10.86 10.87 153.0K
15:58 10.89 10.89 10.86 10.87 139.9K
15:59 10.87 10.87 10.86 10.86 100.0K
16:00 10.86 10.89 10.86 10.89 1,667.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし