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 11.41 11.44 11.26 11.42 131.9K
09:32 11.42 11.42 11.31 11.31 14.2K
09:33 11.28 11.31 11.26 11.26 5.5K
09:34 11.26 11.28 11.24 11.24 12.1K
09:35 11.24 11.24 11.19 11.21 23.6K
09:36 11.25 11.29 11.24 11.24 26.3K
09:37 11.24 11.26 11.23 11.23 18.3K
09:38 11.22 11.22 11.20 11.20 8.0K
09:39 11.19 11.24 11.19 11.23 31.0K
09:40 11.24 11.30 11.24 11.30 7.7K
09:41 11.23 11.23 11.21 11.21 14.8K
09:42 11.21 11.21 11.19 11.20 10.4K
09:43 11.18 11.18 11.17 11.17 11.3K
09:44 11.17 11.20 11.17 11.17 2.6K
09:45 11.14 11.18 11.14 11.17 25.6K
09:46 11.17 11.20 11.14 11.14 9.3K
09:47 11.15 11.15 11.12 11.12 23.7K
09:48 11.10 11.10 11.08 11.08 23.6K
09:49 11.11 11.14 11.11 11.14 10.1K
09:50 11.13 11.14 11.12 11.13 17.5K
09:51 11.15 11.15 11.12 11.13 9.8K
09:52 11.13 11.13 11.10 11.10 19.0K
09:53 11.09 11.09 11.06 11.09 23.4K
09:54 11.09 11.12 11.09 11.12 9.2K
09:55 11.12 11.14 11.10 11.14 11.3K
09:56 11.13 11.13 11.10 11.12 7.3K
09:57 11.10 11.10 11.06 11.07 21.9K
09:58 11.05 11.08 11.05 11.08 21.4K
09:59 11.08 11.08 11.07 11.08 12.0K
10:00 11.07 11.07 11.04 11.05 28.1K
10:01 11.05 11.05 11.02 11.02 33.5K
10:02 11.01 11.05 11.01 11.04 33.5K
10:03 11.05 11.07 11.05 11.06 11.7K
10:04 11.06 11.06 11.03 11.05 28.9K
10:05 11.04 11.07 11.04 11.07 13.9K
10:06 11.07 11.11 11.07 11.11 15.6K
10:07 11.12 11.12 11.10 11.11 9.0K
10:08 11.12 11.12 11.10 11.12 14.4K
10:09 11.12 11.13 11.10 11.10 35.5K
10:10 11.10 11.10 11.07 11.07 14.2K
10:11 11.08 11.08 11.07 11.07 11.9K
10:12 11.07 11.08 11.07 11.07 10.8K
10:13 11.07 11.07 11.05 11.05 15.7K
10:14 11.07 11.07 11.06 11.06 22.9K
10:15 11.05 11.05 11.04 11.04 3.5K
10:16 11.03 11.07 11.02 11.02 36.0K
10:17 11.02 11.03 11.02 11.02 6.0K
10:18 11.03 11.03 11.01 11.01 9.0K
10:19 10.99 11.00 10.99 10.99 20.4K
10:20 11.00 11.03 11.00 11.02 23.7K
10:21 11.04 11.04 11.03 11.03 18.7K
10:22 11.02 11.04 11.01 11.04 19.4K
10:23 11.03 11.05 11.03 11.04 8.3K
10:24 11.07 11.08 11.06 11.07 69.6K
10:25 11.06 11.08 11.06 11.08 41.7K
10:26 11.10 11.10 11.08 11.09 22.4K
10:27 11.09 11.11 11.08 11.11 22.5K
10:28 11.10 11.11 11.10 11.11 14.8K
10:29 11.11 11.14 11.11 11.14 4.9K
10:30 11.14 11.14 11.13 11.13 10.6K
10:31 11.13 11.15 11.13 11.14 15.1K
10:32 11.14 11.15 11.13 11.15 10.2K
10:33 11.15 11.15 11.14 11.15 8.1K
10:34 11.16 11.16 11.14 11.14 17.4K
10:35 11.14 11.14 11.13 11.13 8.3K
10:36 11.12 11.12 11.11 11.12 12.5K
10:37 11.11 11.13 11.11 11.13 27.1K
10:38 11.13 11.14 11.12 11.12 16.6K
10:39 11.13 11.13 11.12 11.13 6.4K
10:40 11.12 11.14 11.12 11.13 9.9K
10:41 11.14 11.14 11.12 11.13 8.7K
10:42 11.13 11.15 11.13 11.15 11.4K
10:43 11.14 11.14 11.14 11.14 9.0K
10:44 11.13 11.13 11.12 11.12 11.8K
10:45 11.13 11.14 11.11 11.11 13.0K
10:46 11.11 11.13 11.11 11.13 9.1K
10:47 11.12 11.13 11.11 11.11 8.7K
10:48 11.10 11.13 11.10 11.13 13.0K
10:49 11.13 11.13 11.12 11.13 1.7K
10:50 11.13 11.16 11.13 11.16 13.5K
10:51 11.16 11.17 11.15 11.16 13.9K
10:52 11.18 11.18 11.17 11.18 37.1K
10:53 11.18 11.19 11.18 11.19 14.4K
10:54 11.19 11.20 11.19 11.19 22.6K
10:55 11.18 11.19 11.17 11.18 8.4K
10:56 11.18 11.18 11.17 11.17 14.0K
10:57 11.18 11.18 11.15 11.15 13.4K
10:58 11.15 11.15 11.14 11.15 15.2K
10:59 11.14 11.15 11.13 11.14 15.3K
11:00 11.14 11.15 11.14 11.15 6.5K
11:01 11.15 11.15 11.13 11.14 29.8K
11:02 11.12 11.14 11.12 11.13 13.7K
11:03 11.13 11.13 11.12 11.12 5.0K
11:04 11.11 11.11 11.10 11.11 17.8K
11:05 11.10 11.12 11.10 11.12 25.1K
11:06 11.11 11.11 11.10 11.10 34.3K
11:07 11.08 11.09 11.08 11.08 15.0K
11:08 11.08 11.08 11.07 11.07 16.7K
11:09 11.08 11.09 11.08 11.08 12.8K
11:10 11.08 11.08 11.07 11.08 12.7K
11:11 11.07 11.11 11.07 11.11 8.0K
11:12 11.10 11.10 11.09 11.09 10.1K
11:13 11.07 11.07 11.07 11.07 16.7K
11:14 11.06 11.06 11.04 11.05 14.9K
11:15 11.06 11.07 11.05 11.05 19.8K
11:16 11.05 11.08 11.05 11.08 16.1K
11:17 11.07 11.07 11.06 11.06 21.9K
11:18 11.05 11.06 11.05 11.06 14.0K
11:19 11.06 11.06 11.04 11.06 13.7K
11:20 11.06 11.07 11.06 11.06 11.6K
11:21 11.06 11.07 11.06 11.07 10.4K
11:22 11.06 11.09 11.06 11.09 12.9K
11:23 11.09 11.09 11.09 11.09 4.2K
11:24 11.09 11.09 11.07 11.07 17.0K
11:25 11.06 11.07 11.06 11.06 9.1K
11:26 11.06 11.06 11.06 11.06 4.5K
11:27 11.06 11.06 11.04 11.04 39.3K
11:28 11.02 11.02 11.01 11.02 17.5K
11:29 11.02 11.02 10.97 10.98 33.1K
11:30 10.99 11.02 10.99 11.01 39.8K
11:31 11.00 11.02 11.00 11.02 26.2K
11:32 11.02 11.04 11.02 11.04 21.4K
11:33 11.03 11.04 11.03 11.03 6.0K
11:34 11.02 11.03 11.02 11.03 2.9K
11:35 11.03 11.03 11.03 11.03 2.0K
11:36 11.04 11.04 11.02 11.02 11.9K
11:37 11.02 11.03 11.02 11.03 11.3K
11:38 11.02 11.02 11.02 11.02 46.7K
11:39 11.01 11.01 10.99 10.99 19.1K
11:40 10.99 10.99 10.98 10.98 19.9K
11:41 10.99 10.99 10.97 10.97 15.9K
11:42 10.97 10.97 10.95 10.97 20.5K
11:43 10.97 10.97 10.96 10.96 13.3K
11:44 10.96 10.98 10.95 10.98 26.4K
11:45 10.98 11.00 10.98 11.00 14.6K
11:46 10.97 10.98 10.97 10.97 19.4K
11:47 10.96 10.96 10.95 10.95 21.1K
11:48 10.94 10.94 10.93 10.93 17.6K
11:49 10.92 10.92 10.92 10.92 5.9K
11:50 10.91 10.92 10.90 10.90 44.5K
11:51 10.93 10.94 10.93 10.94 195.4K
11:52 10.93 10.93 10.92 10.93 14.4K
11:53 10.93 10.93 10.91 10.92 19.5K
11:54 10.92 10.94 10.92 10.94 10.3K
11:55 10.94 10.95 10.94 10.95 8.7K
11:56 10.94 10.96 10.94 10.96 17.9K
11:57 10.96 10.96 10.95 10.95 40.3K
11:58 10.95 10.96 10.95 10.96 7.3K
11:59 10.95 10.95 10.94 10.94 19.3K
12:00 10.93 10.94 10.93 10.93 11.6K
12:01 10.92 10.93 10.92 10.93 19.0K
12:02 10.95 10.96 10.95 10.96 12.1K
12:03 10.96 10.97 10.96 10.96 12.8K
12:04 10.95 10.95 10.94 10.95 11.8K
12:05 10.94 10.95 10.94 10.95 10.9K
12:06 10.96 10.96 10.95 10.95 12.5K
12:07 10.95 10.95 10.92 10.93 15.2K
12:08 10.94 10.95 10.94 10.94 17.5K
12:09 10.93 10.93 10.92 10.93 16.2K
12:10 10.92 10.93 10.92 10.92 7.4K
12:11 10.92 10.93 10.91 10.91 31.5K
12:12 10.90 10.90 10.86 10.86 36.6K
12:13 10.86 10.89 10.86 10.89 17.0K
12:14 10.89 10.91 10.88 10.91 23.2K
12:15 10.91 10.93 10.91 10.93 9.1K
12:16 10.93 10.95 10.93 10.95 16.1K
12:17 10.94 10.97 10.94 10.97 7.9K
12:18 10.97 10.98 10.96 10.96 22.6K
12:19 10.96 10.97 10.95 10.97 14.5K
12:20 10.96 10.99 10.96 10.99 19.7K
12:21 10.99 11.01 10.99 11.00 21.8K
12:22 10.99 11.00 10.98 11.00 13.6K
12:23 11.01 11.01 10.99 10.99 20.9K
12:24 10.99 11.00 10.99 10.99 12.0K
12:25 10.99 10.99 10.99 10.99 12.9K
12:26 10.99 11.00 10.99 11.00 13.8K
12:27 10.99 10.99 10.97 10.97 10.3K
12:28 10.97 10.98 10.96 10.96 12.2K
12:29 10.95 10.97 10.95 10.97 9.4K
12:30 10.97 10.97 10.95 10.96 15.4K
12:31 10.96 10.96 10.95 10.96 10.0K
12:32 10.98 11.01 10.98 11.01 23.0K
12:33 11.01 11.01 11.01 11.01 18.7K
12:34 11.01 11.01 11.00 11.01 4.4K
12:35 11.02 11.03 11.02 11.03 11.9K
12:36 11.04 11.05 11.04 11.04 9.1K
12:37 11.04 11.05 11.04 11.04 8.5K
12:38 11.04 11.04 11.02 11.02 5.8K
12:39 11.03 11.03 11.02 11.02 5.9K
12:40 11.02 11.02 11.02 11.02 8.1K
12:41 11.03 11.03 11.03 11.03 10.2K
12:42 11.04 11.04 11.03 11.03 11.3K
12:43 11.04 11.04 11.02 11.02 4.2K
12:44 11.02 11.05 11.02 11.04 13.4K
12:45 11.04 11.04 11.03 11.04 4.6K
12:46 11.04 11.05 11.03 11.04 9.9K
12:47 11.04 11.05 11.04 11.05 3.9K
12:48 11.04 11.05 11.04 11.05 3.9K
12:49 11.04 11.04 11.03 11.03 11.8K
12:50 11.03 11.03 11.02 11.02 8.4K
12:51 11.02 11.02 11.00 11.00 62.0K
12:52 11.00 11.00 10.99 11.00 15.2K
12:53 11.00 11.00 11.00 11.00 9.6K
12:54 11.00 11.02 11.00 11.02 19.3K
12:55 11.01 11.02 11.01 11.02 4.9K
12:56 11.02 11.02 11.02 11.02 11.6K
12:57 11.01 11.02 11.00 11.00 15.9K
12:58 11.00 11.00 11.00 11.00 1.0K
12:59 11.00 11.00 10.99 10.99 5.2K
13:00 10.99 11.00 10.99 11.00 10.0K
13:01 11.02 11.15 11.02 11.13 178.5K
13:02 11.12 11.12 11.08 11.09 25.8K
13:03 11.07 11.07 11.05 11.05 19.1K
13:04 11.04 11.04 11.00 11.00 44.2K
13:05 11.01 11.03 11.01 11.03 16.1K
13:06 11.03 11.04 11.03 11.04 8.1K
13:07 11.01 11.01 10.99 11.01 14.2K
13:08 11.01 11.01 11.00 11.01 2.4K
13:09 10.99 11.01 10.99 11.01 13.9K
13:10 11.00 11.01 10.99 11.01 8.6K
13:11 11.00 11.01 11.00 11.00 15.4K
13:12 11.00 11.02 11.00 11.02 15.8K
13:13 11.01 11.02 11.01 11.02 8.7K
13:14 11.03 11.03 11.02 11.03 6.7K
13:15 11.02 11.02 11.01 11.02 4.1K
13:16 11.02 11.02 11.00 11.00 3.0K
13:17 11.02 11.02 11.02 11.02 4.2K
13:18 11.01 11.02 11.01 11.02 8.3K
13:19 11.02 11.04 11.02 11.03 3.7K
13:20 11.03 11.03 11.03 11.03 0.8K
13:21 11.04 11.05 11.04 11.05 10.3K
13:22 11.05 11.06 11.05 11.05 4.4K
13:23 11.05 11.07 11.05 11.06 7.3K
13:24 11.06 11.07 11.05 11.05 6.6K
13:25 11.06 11.06 11.05 11.05 2.6K
13:26 11.05 11.05 11.03 11.05 14.1K
13:27 11.05 11.06 11.05 11.06 4.8K
13:28 11.05 11.05 11.04 11.04 7.7K
13:29 11.04 11.04 11.02 11.02 10.2K
13:30 11.02 11.03 11.01 11.03 20.4K
13:31 11.03 11.04 11.03 11.04 15.0K
13:32 11.04 11.04 10.99 10.99 40.4K
13:33 10.99 11.04 10.99 11.04 18.9K
13:34 11.03 11.05 11.03 11.05 30.0K
13:35 11.05 11.05 11.05 11.05 7.3K
13:36 11.04 11.06 11.04 11.06 13.0K
13:37 11.06 11.06 11.05 11.06 6.0K
13:38 11.04 11.05 11.04 11.05 14.0K
13:39 11.05 11.06 11.05 11.05 3.5K
13:40 11.04 11.05 11.03 11.03 6.1K
13:41 11.03 11.03 11.02 11.03 3.6K
13:42 11.03 11.06 11.02 11.06 12.7K
13:43 11.05 11.05 11.05 11.05 12.0K
13:44 11.05 11.06 11.05 11.05 8.2K
13:45 11.04 11.04 11.01 11.03 11.3K
13:46 11.03 11.05 11.02 11.05 7.5K
13:47 11.05 11.05 11.03 11.03 6.8K
13:48 11.03 11.03 11.03 11.03 2.4K
13:49 11.03 11.04 11.03 11.04 8.1K
13:50 11.04 11.06 11.04 11.06 3.3K
13:51 11.06 11.06 11.05 11.05 2.6K
13:52 11.05 11.07 11.05 11.07 3.1K
13:53 11.07 11.07 11.07 11.07 2.2K
13:54 11.08 11.09 11.08 11.09 15.1K
13:55 11.10 11.10 11.07 11.07 8.6K
13:56 11.07 11.08 11.06 11.06 3.9K
13:57 11.06 11.06 11.05 11.05 3.2K
13:58 11.05 11.06 11.05 11.06 3.0K
13:59 11.06 11.06 11.06 11.06 6.3K
14:00 11.06 11.06 11.06 11.06 2.5K
14:01 11.06 11.06 11.06 11.06 1.7K
14:02 11.06 11.06 11.05 11.06 14.9K
14:03 11.07 11.09 11.07 11.09 33.8K
14:04 11.09 11.09 11.09 11.09 8.6K
14:05 11.09 11.10 11.08 11.10 29.0K
14:06 11.10 11.10 11.09 11.09 14.2K
14:07 11.11 11.12 11.11 11.12 18.1K
14:08 11.12 11.12 11.11 11.11 27.4K
14:09 11.11 11.11 11.10 11.11 11.3K
14:10 11.11 11.12 11.10 11.10 9.0K
14:11 11.10 11.11 11.10 11.11 7.0K
14:12 11.09 11.10 11.08 11.08 15.1K
14:13 11.08 11.08 11.07 11.07 5.1K
14:14 11.08 11.09 11.08 11.09 11.8K
14:15 11.08 11.09 11.07 11.09 9.7K
14:16 11.08 11.08 11.07 11.08 9.6K
14:17 11.09 11.10 11.08 11.08 22.4K
14:18 11.07 11.08 11.07 11.08 40.1K
14:19 11.07 11.08 11.07 11.08 5.5K
14:20 11.09 11.09 11.08 11.09 19.5K
14:21 11.09 11.10 11.09 11.10 17.1K
14:22 11.10 11.11 11.10 11.11 25.4K
14:23 11.11 11.12 11.11 11.11 17.0K
14:24 11.11 11.11 11.10 11.11 22.2K
14:25 11.11 11.12 11.11 11.12 18.6K
14:26 11.12 11.12 11.11 11.11 10.1K
14:27 11.10 11.10 11.10 11.10 8.0K
14:28 11.10 11.10 11.10 11.10 16.0K
14:29 11.10 11.11 11.10 11.10 2.5K
14:30 11.10 11.11 11.10 11.11 3.7K
14:31 11.11 11.11 11.10 11.11 4.7K
14:32 11.11 11.12 11.11 11.11 17.8K
14:33 11.11 11.12 11.11 11.12 4.2K
14:34 11.11 11.11 11.09 11.09 12.6K
14:35 11.09 11.10 11.09 11.09 6.7K
14:36 11.10 11.10 11.08 11.08 5.3K
14:37 11.08 11.10 11.08 11.08 8.7K
14:38 11.08 11.09 11.08 11.09 4.1K
14:39 11.09 11.10 11.09 11.09 32.8K
14:40 11.09 11.09 11.08 11.08 7.7K
14:41 11.09 11.10 11.09 11.09 7.3K
14:42 11.08 11.08 11.08 11.08 2.4K
14:43 11.08 11.09 11.08 11.09 8.8K
14:44 11.09 11.10 11.09 11.09 9.2K
14:45 11.09 11.10 11.09 11.09 9.0K
14:46 11.10 11.10 11.10 11.10 3.5K
14:47 11.09 11.09 11.08 11.08 8.3K
14:48 11.08 11.09 11.08 11.09 15.1K
14:49 11.08 11.08 11.07 11.08 4.1K
14:50 11.09 11.09 11.07 11.07 10.3K
14:51 11.08 11.08 11.07 11.08 2.3K
14:52 11.09 11.09 11.08 11.08 10.3K
14:53 11.07 11.07 11.05 11.07 12.1K
14:54 11.08 11.09 11.08 11.09 9.8K
14:55 11.08 11.09 11.08 11.09 11.5K
14:56 11.08 11.08 11.07 11.08 7.8K
14:57 11.08 11.08 11.07 11.07 9.6K
14:58 11.07 11.07 11.05 11.05 20.9K
14:59 11.05 11.07 11.05 11.06 17.4K
15:00 11.06 11.07 11.05 11.06 30.6K
15:01 11.06 11.07 11.06 11.07 29.4K
15:02 11.07 11.07 11.05 11.05 6.0K
15:03 11.06 11.07 11.06 11.06 14.5K
15:04 11.06 11.06 11.06 11.06 3.2K
15:05 11.06 11.07 11.06 11.07 30.4K
15:06 11.07 11.08 11.07 11.08 6.5K
15:07 11.07 11.07 11.06 11.07 11.2K
15:08 11.08 11.09 11.08 11.08 31.4K
15:09 11.09 11.09 11.08 11.08 14.1K
15:10 11.08 11.08 11.07 11.08 6.9K
15:11 11.08 11.08 11.06 11.06 12.6K
15:12 11.06 11.07 11.06 11.06 22.1K
15:13 11.05 11.05 11.04 11.05 19.2K
15:14 11.05 11.06 11.05 11.05 41.8K
15:15 11.05 11.06 11.05 11.06 21.8K
15:16 11.06 11.06 11.05 11.06 25.1K
15:17 11.04 11.04 11.01 11.01 17.4K
15:18 11.01 11.03 11.01 11.02 19.5K
15:19 11.02 11.02 11.01 11.01 9.0K
15:20 11.01 11.02 11.01 11.02 13.9K
15:21 11.02 11.02 11.01 11.01 13.1K
15:22 11.01 11.02 11.01 11.01 71.3K
15:23 11.01 11.01 11.00 11.00 32.4K
15:24 10.99 11.00 10.99 10.99 24.7K
15:25 11.00 11.00 10.99 10.99 26.5K
15:26 10.99 10.99 10.98 10.98 40.4K
15:27 10.99 10.99 10.97 10.99 19.0K
15:28 10.99 11.00 10.99 11.00 21.0K
15:29 11.01 11.01 11.00 11.00 21.7K
15:30 11.00 11.00 10.99 11.00 19.7K
15:31 11.00 11.01 10.99 11.01 33.6K
15:32 11.02 11.03 11.02 11.02 98.9K
15:33 11.02 11.02 10.98 10.98 28.2K
15:34 11.00 11.02 11.00 11.01 50.9K
15:35 11.00 11.02 11.00 11.02 16.9K
15:36 11.01 11.04 11.01 11.04 123.2K
15:37 11.05 11.07 11.05 11.06 99.2K
15:38 11.05 11.06 11.05 11.05 51.2K
15:39 11.06 11.06 11.05 11.05 32.1K
15:40 11.05 11.06 11.05 11.05 33.9K
15:41 11.05 11.06 11.04 11.06 32.7K
15:42 11.07 11.07 11.06 11.07 15.0K
15:43 11.07 11.08 11.07 11.08 18.0K
15:44 11.08 11.08 11.06 11.07 54.1K
15:45 11.07 11.07 11.06 11.07 56.4K
15:46 11.07 11.09 11.07 11.08 41.2K
15:47 11.08 11.09 11.08 11.09 24.2K
15:48 11.08 11.08 11.07 11.08 32.6K
15:49 11.08 11.08 11.07 11.07 42.6K
15:50 11.07 11.07 11.06 11.07 13.7K
15:51 11.07 11.07 11.03 11.05 100.9K
15:52 11.05 11.05 11.03 11.05 78.7K
15:53 11.05 11.06 11.05 11.05 60.3K
15:54 11.03 11.04 11.03 11.04 44.0K
15:55 11.04 11.06 11.04 11.06 50.9K
15:56 11.06 11.07 11.05 11.05 102.4K
15:57 11.05 11.05 11.02 11.02 80.3K
15:58 11.03 11.03 11.01 11.01 90.0K
15:59 11.01 11.02 11.00 11.01 138.3K
16:00 11.01 11.10 11.00 11.00 997.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし