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 10.61 10.80 10.61 10.69 97.3K
09:32 10.66 10.66 10.48 10.48 20.6K
09:33 10.46 10.47 10.46 10.47 11.6K
09:34 10.49 10.52 10.49 10.52 7.1K
09:35 10.50 10.50 10.47 10.48 9.0K
09:36 10.49 10.50 10.48 10.50 15.6K
09:37 10.50 10.55 10.50 10.54 8.0K
09:38 10.49 10.54 10.48 10.51 21.8K
09:39 10.51 10.60 10.51 10.60 22.4K
09:40 10.63 10.68 10.63 10.67 25.8K
09:41 10.66 10.67 10.65 10.65 43.4K
09:42 10.64 10.64 10.55 10.57 27.4K
09:43 10.56 10.57 10.56 10.56 20.3K
09:44 10.59 10.64 10.59 10.60 29.0K
09:45 10.58 10.60 10.58 10.59 13.4K
09:46 10.56 10.60 10.56 10.57 25.7K
09:47 10.59 10.64 10.59 10.61 21.4K
09:48 10.62 10.62 10.61 10.62 12.3K
09:49 10.63 10.64 10.63 10.63 31.6K
09:50 10.59 10.61 10.58 10.58 17.2K
09:51 10.58 10.58 10.52 10.52 14.6K
09:52 10.53 10.55 10.53 10.54 19.7K
09:53 10.53 10.57 10.53 10.56 29.2K
09:54 10.56 10.59 10.55 10.58 34.4K
09:55 10.62 10.62 10.60 10.62 20.0K
09:56 10.60 10.61 10.58 10.59 22.4K
09:57 10.61 10.62 10.61 10.61 19.9K
09:58 10.61 10.61 10.57 10.57 22.1K
09:59 10.57 10.57 10.53 10.53 10.9K
10:00 10.51 10.51 10.49 10.50 30.1K
10:01 10.48 10.50 10.48 10.48 43.8K
10:02 10.49 10.53 10.49 10.49 27.9K
10:03 10.47 10.50 10.47 10.50 12.7K
10:04 10.50 10.50 10.48 10.49 25.4K
10:05 10.49 10.52 10.49 10.52 15.1K
10:06 10.53 10.55 10.53 10.54 20.3K
10:07 10.53 10.53 10.52 10.52 14.5K
10:08 10.54 10.59 10.54 10.59 17.3K
10:09 10.61 10.61 10.57 10.57 14.3K
10:10 10.57 10.57 10.56 10.57 20.1K
10:11 10.57 10.60 10.57 10.59 23.1K
10:12 10.57 10.57 10.52 10.53 24.1K
10:13 10.53 10.54 10.53 10.54 19.6K
10:14 10.53 10.54 10.52 10.54 18.2K
10:15 10.54 10.55 10.52 10.55 11.5K
10:16 10.55 10.57 10.53 10.57 19.6K
10:17 10.58 10.58 10.54 10.55 13.5K
10:18 10.54 10.57 10.54 10.57 18.1K
10:19 10.55 10.56 10.52 10.52 13.8K
10:20 10.51 10.51 10.48 10.48 17.4K
10:21 10.47 10.48 10.46 10.47 14.7K
10:22 10.46 10.46 10.42 10.44 18.1K
10:23 10.44 10.44 10.41 10.41 9.1K
10:24 10.41 10.42 10.38 10.42 28.1K
10:25 10.43 10.46 10.43 10.45 14.7K
10:26 10.46 10.46 10.44 10.44 15.6K
10:27 10.44 10.45 10.42 10.45 24.7K
10:28 10.44 10.46 10.44 10.46 13.7K
10:29 10.45 10.45 10.42 10.42 15.4K
10:30 10.42 10.44 10.42 10.44 29.1K
10:31 10.43 10.47 10.43 10.47 25.4K
10:32 10.46 10.48 10.45 10.48 14.6K
10:33 10.50 10.50 10.48 10.48 15.4K
10:34 10.46 10.49 10.46 10.49 8.8K
10:35 10.49 10.49 10.46 10.48 27.8K
10:36 10.49 10.49 10.48 10.48 7.1K
10:37 10.47 10.47 10.45 10.47 11.3K
10:38 10.47 10.47 10.46 10.47 14.8K
10:39 10.47 10.48 10.47 10.47 18.8K
10:40 10.51 10.52 10.50 10.52 14.1K
10:41 10.52 10.53 10.50 10.53 23.5K
10:42 10.53 10.53 10.51 10.52 20.8K
10:43 10.52 10.53 10.52 10.53 17.8K
10:44 10.51 10.52 10.49 10.50 40.0K
10:45 10.51 10.57 10.51 10.57 20.2K
10:46 10.57 10.58 10.57 10.57 9.0K
10:47 10.58 10.59 10.57 10.57 13.1K
10:48 10.59 10.61 10.59 10.61 16.6K
10:49 10.60 10.61 10.58 10.58 23.3K
10:50 10.57 10.57 10.54 10.56 13.2K
10:51 10.54 10.54 10.51 10.51 11.1K
10:52 10.51 10.53 10.51 10.53 7.0K
10:53 10.53 10.53 10.51 10.51 9.6K
10:54 10.50 10.50 10.47 10.49 79.9K
10:55 10.49 10.49 10.48 10.49 16.0K
10:56 10.49 10.49 10.48 10.48 11.2K
10:57 10.47 10.47 10.46 10.46 6.1K
10:58 10.47 10.47 10.45 10.45 21.6K
10:59 10.45 10.46 10.45 10.45 7.3K
11:00 10.45 10.45 10.44 10.45 9.8K
11:01 10.53 10.62 10.53 10.57 99.1K
11:02 10.56 10.56 10.52 10.52 13.1K
11:03 10.51 10.51 10.50 10.50 18.9K
11:04 10.49 10.49 10.47 10.48 16.8K
11:05 10.48 10.50 10.48 10.50 3.7K
11:06 10.49 10.49 10.48 10.49 8.3K
11:07 10.49 10.49 10.49 10.49 6.3K
11:08 10.49 10.49 10.47 10.47 7.0K
11:09 10.49 10.49 10.47 10.48 13.2K
11:10 10.47 10.48 10.47 10.47 16.9K
11:11 10.47 10.47 10.45 10.45 14.8K
11:12 10.44 10.52 10.44 10.52 116.5K
11:13 10.54 10.54 10.52 10.52 40.5K
11:14 10.53 10.53 10.52 10.53 11.4K
11:15 10.53 10.53 10.52 10.52 45.3K
11:16 10.52 10.52 10.50 10.51 41.5K
11:17 10.51 10.51 10.49 10.49 37.8K
11:18 10.49 10.49 10.49 10.49 3.1K
11:19 10.48 10.48 10.46 10.46 14.8K
11:20 10.47 10.48 10.47 10.48 13.3K
11:21 10.48 10.50 10.48 10.50 41.5K
11:22 10.50 10.54 10.50 10.53 25.4K
11:23 10.54 10.56 10.54 10.55 18.7K
11:24 10.55 10.55 10.54 10.54 10.9K
11:25 10.52 10.54 10.52 10.54 39.1K
11:26 10.54 10.56 10.54 10.56 12.8K
11:27 10.56 10.56 10.55 10.55 16.9K
11:28 10.55 10.57 10.55 10.56 23.4K
11:29 10.56 10.59 10.56 10.59 13.8K
11:30 10.59 10.61 10.59 10.59 16.0K
11:31 10.59 10.60 10.59 10.60 9.5K
11:32 10.61 10.61 10.59 10.59 18.9K
11:33 10.59 10.60 10.59 10.59 7.6K
11:34 10.60 10.61 10.60 10.60 43.0K
11:35 10.61 10.62 10.61 10.61 28.2K
11:36 10.61 10.61 10.60 10.60 17.0K
11:37 10.61 10.62 10.61 10.62 19.0K
11:38 10.62 10.62 10.61 10.61 6.5K
11:39 10.62 10.64 10.62 10.64 18.1K
11:40 10.63 10.66 10.63 10.66 12.5K
11:41 10.66 10.66 10.65 10.66 16.0K
11:42 10.65 10.65 10.65 10.65 22.9K
11:43 10.65 10.69 10.65 10.69 17.4K
11:44 10.68 10.69 10.68 10.69 16.8K
11:45 10.69 10.70 10.69 10.70 18.6K
11:46 10.70 10.70 10.69 10.69 6.7K
11:47 10.69 10.69 10.69 10.69 17.9K
11:48 10.71 10.71 10.70 10.70 10.4K
11:49 10.71 10.72 10.71 10.71 17.2K
11:50 10.71 10.71 10.69 10.69 4.8K
11:51 10.69 10.70 10.69 10.70 20.7K
11:52 10.69 10.69 10.69 10.69 8.2K
11:53 10.69 10.69 10.68 10.69 5.7K
11:54 10.69 10.69 10.67 10.68 11.1K
11:55 10.68 10.68 10.67 10.67 21.0K
11:56 10.66 10.66 10.64 10.64 59.3K
11:57 10.64 10.67 10.64 10.67 51.2K
11:58 10.67 10.67 10.66 10.66 41.0K
11:59 10.66 10.68 10.66 10.67 30.4K
12:00 10.66 10.66 10.66 10.66 36.7K
12:01 10.67 10.67 10.65 10.66 16.2K
12:02 10.66 10.66 10.66 10.66 5.8K
12:03 10.66 10.66 10.64 10.64 7.1K
12:04 10.64 10.65 10.64 10.64 19.5K
12:05 10.65 10.65 10.65 10.65 35.3K
12:06 10.64 10.65 10.64 10.65 6.7K
12:07 10.64 10.68 10.64 10.68 38.1K
12:08 10.69 10.69 10.66 10.66 23.3K
12:09 10.65 10.66 10.64 10.65 8.6K
12:10 10.68 10.68 10.67 10.67 29.3K
12:11 10.67 10.70 10.67 10.70 12.9K
12:12 10.70 10.70 10.68 10.68 17.0K
12:13 10.68 10.71 10.68 10.71 13.3K
12:14 10.71 10.71 10.70 10.70 10.0K
12:15 10.70 10.72 10.70 10.71 13.3K
12:16 10.71 10.73 10.71 10.73 10.0K
12:17 10.73 10.74 10.73 10.74 3.2K
12:18 10.74 10.76 10.74 10.76 34.9K
12:19 10.76 10.77 10.75 10.75 22.8K
12:20 10.75 10.77 10.75 10.77 7.5K
12:21 10.76 10.76 10.72 10.74 45.7K
12:22 10.73 10.73 10.72 10.72 32.9K
12:23 10.74 10.74 10.74 10.74 5.0K
12:24 10.74 10.74 10.73 10.73 7.3K
12:25 10.73 10.73 10.70 10.70 21.2K
12:26 10.70 10.70 10.69 10.69 17.0K
12:27 10.67 10.67 10.65 10.67 14.1K
12:28 10.68 10.68 10.68 10.68 7.3K
12:29 10.68 10.69 10.67 10.69 16.2K
12:30 10.68 10.68 10.67 10.68 12.3K
12:31 10.68 10.70 10.68 10.70 10.1K
12:32 10.70 10.72 10.70 10.72 9.8K
12:33 10.73 10.73 10.73 10.73 10.9K
12:34 10.74 10.75 10.74 10.75 6.8K
12:35 10.75 10.76 10.74 10.74 29.6K
12:36 10.75 10.77 10.75 10.76 20.9K
12:37 10.76 10.78 10.76 10.78 19.9K
12:38 10.79 10.81 10.79 10.81 11.2K
12:39 10.81 10.82 10.79 10.82 19.7K
12:40 10.82 10.82 10.80 10.80 11.1K
12:41 10.80 10.80 10.78 10.80 16.6K
12:42 10.80 10.81 10.77 10.77 51.5K
12:43 10.79 10.81 10.79 10.80 52.2K
12:44 10.80 10.82 10.80 10.82 10.5K
12:45 10.83 10.85 10.83 10.83 16.3K
12:46 10.83 10.83 10.81 10.81 18.6K
12:47 10.82 10.83 10.82 10.82 7.7K
12:48 10.82 10.83 10.82 10.83 19.5K
12:49 10.83 10.85 10.83 10.85 23.9K
12:50 10.85 10.85 10.84 10.85 16.7K
12:51 10.86 10.86 10.84 10.85 16.9K
12:52 10.85 10.86 10.83 10.83 12.3K
12:53 10.83 10.84 10.83 10.84 6.5K
12:54 10.84 10.84 10.84 10.84 6.3K
12:55 10.84 10.84 10.83 10.83 8.3K
12:56 10.82 10.84 10.82 10.84 18.1K
12:57 10.84 10.84 10.80 10.81 31.4K
12:58 10.81 10.82 10.81 10.81 21.5K
12:59 10.82 10.82 10.82 10.82 2.9K
13:00 10.82 10.82 10.82 10.82 6.8K
13:01 10.83 10.84 10.83 10.83 35.5K
13:02 10.82 10.82 10.81 10.82 30.3K
13:03 10.83 10.84 10.83 10.84 15.6K
13:04 10.83 10.84 10.83 10.84 9.3K
13:05 10.85 10.86 10.85 10.86 25.6K
13:06 10.85 10.85 10.84 10.84 13.7K
13:07 10.86 10.87 10.86 10.87 7.9K
13:08 10.86 10.86 10.84 10.84 10.2K
13:09 10.84 10.84 10.83 10.83 6.5K
13:10 10.82 10.82 10.81 10.82 13.0K
13:11 10.82 10.83 10.80 10.83 20.6K
13:12 10.81 10.82 10.81 10.82 11.3K
13:13 10.82 10.84 10.82 10.83 23.5K
13:14 10.84 10.85 10.84 10.85 12.9K
13:15 10.86 10.86 10.85 10.85 25.6K
13:16 10.84 10.85 10.84 10.84 8.1K
13:17 10.86 10.86 10.85 10.86 9.3K
13:18 10.86 10.86 10.85 10.85 12.3K
13:19 10.85 10.86 10.82 10.82 20.1K
13:20 10.82 10.83 10.80 10.82 25.0K
13:21 10.83 10.84 10.83 10.84 18.8K
13:22 10.84 10.86 10.84 10.84 16.7K
13:23 10.85 10.88 10.85 10.88 16.2K
13:24 10.85 10.85 10.84 10.84 21.1K
13:25 10.84 10.84 10.83 10.83 7.4K
13:26 10.82 10.82 10.80 10.81 11.7K
13:27 10.81 10.82 10.81 10.82 7.9K
13:28 10.82 10.82 10.78 10.78 61.3K
13:29 10.80 10.81 10.80 10.80 16.4K
13:30 10.81 10.81 10.79 10.80 11.0K
13:31 10.80 10.81 10.79 10.80 20.2K
13:32 10.80 10.80 10.77 10.77 25.1K
13:33 10.77 10.79 10.77 10.79 10.5K
13:34 10.78 10.78 10.76 10.77 7.0K
13:35 10.77 10.78 10.76 10.78 8.6K
13:36 10.78 10.78 10.77 10.77 9.7K
13:37 10.78 10.81 10.78 10.81 11.7K
13:38 10.81 10.83 10.81 10.83 12.7K
13:39 10.83 10.84 10.82 10.84 21.3K
13:40 10.85 10.88 10.85 10.88 17.6K
13:41 10.89 10.91 10.89 10.90 28.6K
13:42 10.89 10.90 10.88 10.90 45.1K
13:43 10.91 10.94 10.90 10.94 31.0K
13:44 10.95 10.96 10.94 10.96 17.8K
13:45 10.97 10.98 10.96 10.96 14.9K
13:46 10.96 10.96 10.94 10.94 12.2K
13:47 10.95 10.95 10.92 10.92 15.5K
13:48 10.91 10.92 10.89 10.89 28.6K
13:49 10.92 10.93 10.92 10.92 18.8K
13:50 10.94 10.96 10.94 10.95 15.2K
13:51 10.95 10.95 10.93 10.93 14.1K
13:52 10.93 10.95 10.93 10.95 10.0K
13:53 10.97 10.97 10.96 10.97 14.7K
13:54 10.97 10.98 10.97 10.98 13.8K
13:55 10.98 10.99 10.97 10.97 12.9K
13:56 10.97 10.97 10.95 10.96 32.2K
13:57 10.96 10.96 10.92 10.92 10.8K
13:58 10.92 10.94 10.92 10.94 4.2K
13:59 10.94 10.94 10.91 10.91 10.3K
14:00 10.90 10.92 10.90 10.92 7.8K
14:01 10.93 10.93 10.91 10.91 11.1K
14:02 10.91 10.93 10.90 10.93 25.8K
14:03 10.93 10.93 10.92 10.92 27.3K
14:04 10.93 10.93 10.91 10.91 51.9K
14:05 10.91 10.91 10.91 10.91 13.3K
14:06 10.91 10.91 10.90 10.91 20.0K
14:07 10.91 10.91 10.89 10.91 20.1K
14:08 10.90 10.91 10.90 10.91 15.5K
14:09 10.92 10.93 10.92 10.93 9.6K
14:10 10.93 10.93 10.90 10.90 14.8K
14:11 10.89 10.89 10.88 10.89 12.3K
14:12 10.89 10.91 10.89 10.91 8.6K
14:13 10.90 10.91 10.89 10.91 10.1K
14:14 10.90 10.91 10.89 10.89 7.4K
14:15 10.90 10.90 10.90 10.90 7.1K
14:16 10.90 10.91 10.90 10.91 9.7K
14:17 10.89 10.90 10.89 10.90 5.6K
14:18 10.89 10.90 10.88 10.90 13.1K
14:19 10.90 10.90 10.89 10.90 7.1K
14:20 10.88 10.89 10.88 10.89 8.6K
14:21 10.89 10.89 10.89 10.89 10.2K
14:22 10.89 10.89 10.86 10.87 24.4K
14:23 10.87 10.89 10.87 10.89 6.9K
14:24 10.90 10.90 10.89 10.89 23.4K
14:25 10.90 10.91 10.90 10.90 7.5K
14:26 10.91 10.91 10.89 10.90 9.1K
14:27 10.90 10.92 10.90 10.92 15.0K
14:28 10.91 10.91 10.90 10.91 37.8K
14:29 10.91 10.91 10.90 10.90 27.9K
14:30 10.91 10.93 10.91 10.93 13.8K
14:31 10.93 10.94 10.93 10.93 24.5K
14:32 10.92 10.92 10.91 10.91 10.0K
14:33 10.92 10.92 10.91 10.92 23.8K
14:34 10.94 10.94 10.92 10.92 21.1K
14:35 10.93 10.93 10.91 10.92 14.6K
14:36 10.92 10.93 10.90 10.93 19.6K
14:37 10.93 10.93 10.93 10.93 20.6K
14:38 10.95 10.95 10.94 10.94 17.4K
14:39 10.94 10.94 10.93 10.94 42.7K
14:40 10.94 10.95 10.94 10.95 19.7K
14:41 10.96 10.97 10.96 10.97 17.5K
14:42 10.97 10.97 10.96 10.96 18.7K
14:43 10.95 10.95 10.95 10.95 28.2K
14:44 10.95 10.95 10.95 10.95 14.4K
14:45 10.94 10.94 10.93 10.94 21.9K
14:46 10.94 10.96 10.94 10.96 26.9K
14:47 10.96 10.96 10.94 10.94 18.3K
14:48 10.94 10.94 10.93 10.94 12.7K
14:49 10.94 10.98 10.93 10.97 39.4K
14:50 10.97 11.01 10.97 11.01 28.2K
14:51 11.02 11.02 10.99 11.00 19.9K
14:52 10.99 10.99 10.97 10.97 52.7K
14:53 10.97 10.98 10.95 10.98 23.3K
14:54 10.97 10.99 10.97 10.99 9.5K
14:55 10.99 10.99 10.98 10.99 25.1K
14:56 10.98 10.99 10.97 10.97 23.6K
14:57 10.97 10.97 10.94 10.94 23.0K
14:58 10.94 10.94 10.92 10.93 18.9K
14:59 10.93 10.94 10.93 10.93 22.7K
15:00 10.93 10.94 10.93 10.93 16.2K
15:01 10.93 10.95 10.93 10.95 18.0K
15:02 10.95 10.97 10.94 10.97 50.8K
15:03 10.97 11.00 10.97 11.00 9.7K
15:04 10.99 11.01 10.99 11.00 18.8K
15:05 11.00 11.02 11.00 11.02 29.5K
15:06 11.02 11.02 11.02 11.02 22.8K
15:07 11.02 11.05 11.02 11.05 27.3K
15:08 11.06 11.07 11.06 11.07 13.1K
15:09 11.06 11.07 11.06 11.07 22.8K
15:10 11.06 11.07 11.06 11.07 12.9K
15:11 11.06 11.06 11.04 11.04 14.2K
15:12 11.05 11.07 11.05 11.07 18.0K
15:13 11.07 11.08 11.07 11.08 14.4K
15:14 11.09 11.09 11.08 11.09 16.9K
15:15 11.09 11.09 11.08 11.08 12.4K
15:16 11.08 11.08 11.04 11.04 38.8K
15:17 11.04 11.06 11.04 11.05 28.1K
15:18 11.04 11.04 11.02 11.03 19.1K
15:19 11.02 11.05 11.02 11.05 21.8K
15:20 11.04 11.07 11.04 11.06 25.8K
15:21 11.07 11.07 11.06 11.06 14.6K
15:22 11.07 11.07 11.05 11.06 25.0K
15:23 11.06 11.07 11.06 11.07 29.9K
15:24 11.07 11.08 11.06 11.08 21.0K
15:25 11.08 11.08 11.06 11.06 11.9K
15:26 11.06 11.07 11.06 11.06 16.3K
15:27 11.06 11.07 11.06 11.07 18.1K
15:28 11.07 11.09 11.07 11.08 55.7K
15:29 11.08 11.08 11.07 11.08 40.7K
15:30 11.07 11.07 11.05 11.05 46.7K
15:31 11.06 11.06 11.05 11.06 22.1K
15:32 11.05 11.05 11.04 11.05 12.6K
15:33 11.03 11.05 11.03 11.04 32.5K
15:34 11.05 11.06 11.05 11.06 20.0K
15:35 11.05 11.05 11.04 11.04 14.8K
15:36 11.03 11.04 11.02 11.03 22.5K
15:37 11.03 11.04 11.03 11.04 32.8K
15:38 11.03 11.04 11.02 11.04 25.6K
15:39 11.04 11.05 11.04 11.05 19.0K
15:40 11.05 11.05 11.03 11.04 39.0K
15:41 11.04 11.04 11.03 11.04 14.7K
15:42 11.04 11.04 11.02 11.04 47.1K
15:43 11.04 11.04 11.02 11.02 21.1K
15:44 11.02 11.02 11.01 11.01 14.2K
15:45 11.01 11.02 11.01 11.02 52.4K
15:46 11.02 11.02 11.02 11.02 35.1K
15:47 11.02 11.04 11.02 11.04 21.3K
15:48 11.04 11.04 11.02 11.03 37.1K
15:49 11.03 11.05 11.03 11.03 38.3K
15:50 11.02 11.02 11.02 11.02 44.1K
15:51 11.05 11.05 11.01 11.01 83.8K
15:52 11.01 11.01 11.01 11.01 15.2K
15:53 11.01 11.01 10.99 11.00 46.5K
15:54 11.00 11.02 11.00 11.02 120.0K
15:55 11.03 11.04 11.03 11.04 83.6K
15:56 11.04 11.05 11.04 11.04 66.9K
15:57 11.03 11.05 11.03 11.05 112.1K
15:58 11.05 11.05 11.05 11.05 103.8K
15:59 11.05 11.05 11.05 11.05 98.8K
16:00 11.05 11.07 11.03 11.04 1,058.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし