Permian Resources Corp (PR)

PR
🏛️ アメリカ →
12.59
最終更新: 2025-10-03
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 12.39 12.81 12.10 12.45 178.5K
09:32 12.45 12.58 12.43 12.43 84.2K
09:33 12.43 12.50 12.43 12.48 37.2K
09:34 12.46 12.59 12.44 12.59 54.1K
09:35 12.54 12.56 12.46 12.46 66.9K
09:36 12.46 12.50 12.46 12.50 229.7K
09:37 12.46 12.46 12.41 12.41 68.3K
09:38 12.41 12.48 12.41 12.47 47.9K
09:39 12.47 12.48 12.42 12.42 28.3K
09:40 12.41 12.52 12.41 12.52 35.7K
09:41 12.51 12.52 12.51 12.52 40.1K
09:42 12.52 12.57 12.52 12.53 96.6K
09:43 12.56 12.57 12.55 12.55 16.5K
09:44 12.56 12.61 12.56 12.59 34.2K
09:45 12.59 12.61 12.57 12.61 47.3K
09:46 12.61 12.61 12.59 12.59 48.6K
09:47 12.59 12.59 12.58 12.58 44.2K
09:48 12.59 12.59 12.59 12.59 21.6K
09:49 12.58 12.62 12.58 12.62 32.5K
09:50 12.62 12.62 12.58 12.58 41.9K
09:51 12.60 12.62 12.60 12.62 22.6K
09:52 12.63 12.64 12.62 12.63 55.3K
09:53 12.65 12.66 12.64 12.64 23.5K
09:54 12.64 12.66 12.64 12.66 36.6K
09:55 12.64 12.66 12.64 12.66 29.7K
09:56 12.65 12.65 12.65 12.65 25.1K
09:57 12.64 12.68 12.64 12.68 31.6K
09:58 12.68 12.69 12.67 12.67 60.1K
09:59 12.67 12.67 12.65 12.65 46.7K
10:00 12.65 12.66 12.65 12.66 36.5K
10:01 12.66 12.66 12.63 12.63 64.6K
10:02 12.65 12.65 12.64 12.64 98.1K
10:03 12.65 12.66 12.63 12.64 68.1K
10:04 12.63 12.63 12.62 12.63 20.4K
10:05 12.62 12.66 12.62 12.65 34.3K
10:06 12.66 12.66 12.66 12.66 19.8K
10:07 12.66 12.69 12.66 12.69 35.4K
10:08 12.68 12.70 12.68 12.68 68.9K
10:09 12.68 12.68 12.66 12.67 35.5K
10:10 12.67 12.67 12.66 12.66 40.8K
10:11 12.66 12.67 12.65 12.67 33.1K
10:12 12.67 12.70 12.67 12.69 81.1K
10:13 12.66 12.66 12.63 12.63 63.5K
10:14 12.60 12.60 12.58 12.59 94.3K
10:15 12.59 12.62 12.59 12.62 58.8K
10:16 12.62 12.65 12.62 12.65 13.4K
10:17 12.65 12.67 12.65 12.67 18.8K
10:18 12.67 12.69 12.67 12.69 29.2K
10:19 12.69 12.69 12.68 12.68 53.7K
10:20 12.67 12.67 12.62 12.64 153.8K
10:21 12.64 12.66 12.63 12.66 23.4K
10:22 12.66 12.68 12.64 12.68 26.3K
10:23 12.68 12.69 12.68 12.68 28.8K
10:24 12.68 12.71 12.68 12.71 34.9K
10:25 12.69 12.73 12.69 12.73 32.0K
10:26 12.72 12.75 12.72 12.75 48.6K
10:27 12.74 12.76 12.74 12.76 35.9K
10:28 12.77 12.77 12.74 12.74 57.3K
10:29 12.75 12.75 12.71 12.73 80.3K
10:30 12.73 12.75 12.73 12.75 34.5K
10:31 12.72 12.74 12.72 12.74 32.1K
10:32 12.74 12.74 12.73 12.74 31.3K
10:33 12.75 12.76 12.75 12.75 39.9K
10:34 12.74 12.76 12.74 12.75 27.6K
10:35 12.77 12.77 12.76 12.76 44.7K
10:36 12.76 12.77 12.76 12.77 41.7K
10:37 12.75 12.76 12.73 12.73 41.7K
10:38 12.72 12.72 12.69 12.69 20.4K
10:39 12.60 12.65 12.60 12.64 245.2K
10:40 12.63 12.65 12.61 12.61 56.1K
10:41 12.60 12.61 12.59 12.61 30.5K
10:42 12.62 12.63 12.62 12.62 39.0K
10:43 12.62 12.62 12.61 12.61 14.3K
10:44 12.63 12.64 12.63 12.63 30.8K
10:45 12.64 12.65 12.63 12.65 38.7K
10:46 12.65 12.65 12.64 12.64 22.6K
10:47 12.63 12.64 12.63 12.64 9.8K
10:48 12.64 12.65 12.64 12.64 15.1K
10:49 12.66 12.66 12.65 12.65 43.4K
10:50 12.66 12.66 12.66 12.66 13.9K
10:51 12.66 12.67 12.64 12.67 31.1K
10:52 12.67 12.67 12.66 12.67 14.9K
10:53 12.67 12.69 12.67 12.69 19.8K
10:54 12.70 12.70 12.67 12.67 52.6K
10:55 12.66 12.67 12.65 12.67 11.0K
10:56 12.67 12.67 12.64 12.64 28.7K
10:57 12.64 12.68 12.64 12.68 28.4K
10:58 12.67 12.67 12.66 12.67 27.4K
10:59 12.67 12.69 12.66 12.67 37.5K
11:00 12.67 12.68 12.66 12.67 51.4K
11:01 12.67 12.69 12.67 12.69 36.4K
11:02 12.69 12.70 12.69 12.70 17.8K
11:03 12.68 12.69 12.67 12.69 100.7K
11:04 12.69 12.69 12.69 12.69 17.5K
11:05 12.69 12.69 12.68 12.68 16.8K
11:06 12.68 12.73 12.68 12.73 25.9K
11:07 12.73 12.74 12.73 12.74 14.0K
11:08 12.74 12.77 12.74 12.77 39.8K
11:09 12.75 12.79 12.75 12.79 59.2K
11:10 12.79 12.79 12.78 12.79 43.5K
11:11 12.78 12.80 12.78 12.80 34.6K
11:12 12.80 12.80 12.77 12.78 37.4K
11:13 12.77 12.78 12.76 12.76 26.6K
11:14 12.76 12.76 12.76 12.76 7.3K
11:15 12.76 12.76 12.74 12.74 25.3K
11:16 12.74 12.78 12.74 12.78 44.9K
11:17 12.78 12.78 12.76 12.76 24.4K
11:18 12.76 12.76 12.76 12.76 85.0K
11:19 12.75 12.76 12.75 12.76 13.8K
11:20 12.76 12.76 12.73 12.73 75.7K
11:21 12.72 12.74 12.72 12.74 60.5K
11:22 12.74 12.75 12.73 12.73 116.5K
11:23 12.74 12.75 12.74 12.75 26.2K
11:24 12.75 12.76 12.75 12.76 50.2K
11:25 12.76 12.78 12.76 12.78 11.4K
11:26 12.79 12.79 12.78 12.79 25.2K
11:27 12.79 12.82 12.79 12.82 37.7K
11:28 12.82 12.83 12.82 12.83 23.8K
11:29 12.83 12.84 12.83 12.84 22.7K
11:30 12.84 12.85 12.83 12.83 52.2K
11:31 12.84 12.84 12.82 12.84 22.2K
11:32 12.86 12.86 12.85 12.85 34.2K
11:33 12.85 12.88 12.85 12.88 22.7K
11:34 12.88 12.89 12.88 12.89 10.5K
11:35 12.89 12.89 12.88 12.89 39.4K
11:36 12.89 12.89 12.87 12.87 68.9K
11:37 12.88 12.88 12.87 12.88 23.8K
11:38 12.88 12.88 12.88 12.88 18.6K
11:39 12.87 12.87 12.84 12.84 125.7K
11:40 12.85 12.85 12.83 12.84 47.4K
11:41 12.85 12.85 12.85 12.85 38.9K
11:42 12.85 12.90 12.85 12.90 106.1K
11:43 12.90 12.92 12.90 12.91 38.0K
11:44 12.91 12.92 12.91 12.92 20.9K
11:45 12.91 12.91 12.91 12.91 13.4K
11:46 12.92 12.92 12.92 12.92 14.8K
11:47 12.92 12.93 12.92 12.93 44.7K
11:48 12.91 12.92 12.91 12.92 44.0K
11:49 12.92 12.94 12.92 12.94 16.4K
11:50 12.94 12.95 12.94 12.95 25.6K
11:51 12.96 12.96 12.93 12.94 40.6K
11:52 12.94 12.94 12.93 12.93 33.7K
11:53 12.93 12.93 12.91 12.91 25.3K
11:54 12.90 12.91 12.90 12.90 20.2K
11:55 12.90 12.92 12.90 12.92 21.6K
11:56 12.92 12.92 12.91 12.92 21.0K
11:57 12.91 12.91 12.90 12.91 39.1K
11:58 12.90 12.91 12.90 12.91 42.9K
11:59 12.91 12.91 12.91 12.91 9.2K
12:00 12.91 12.92 12.91 12.92 32.8K
12:01 12.93 12.93 12.91 12.91 41.8K
12:02 12.91 12.92 12.91 12.92 11.5K
12:03 12.92 12.92 12.92 12.92 10.9K
12:04 12.92 12.92 12.91 12.92 27.8K
12:05 12.93 12.93 12.93 12.93 6.1K
12:06 12.93 12.94 12.93 12.94 8.9K
12:07 12.94 12.94 12.93 12.94 20.9K
12:08 12.94 12.95 12.94 12.94 19.4K
12:09 12.94 12.94 12.94 12.94 12.1K
12:10 12.94 12.95 12.94 12.95 8.7K
12:11 12.95 12.95 12.94 12.94 17.5K
12:12 12.94 12.94 12.94 12.94 6.8K
12:13 12.94 12.95 12.94 12.95 25.2K
12:14 12.95 12.95 12.93 12.94 37.2K
12:15 12.94 12.94 12.93 12.93 9.3K
12:16 12.94 12.94 12.93 12.94 25.7K
12:17 12.93 12.93 12.93 12.93 49.5K
12:18 12.93 12.93 12.92 12.92 31.4K
12:19 12.92 12.93 12.91 12.91 36.4K
12:20 12.91 12.91 12.90 12.91 10.6K
12:21 12.91 12.92 12.91 12.92 57.6K
12:22 12.91 12.92 12.91 12.92 12.8K
12:23 12.92 12.92 12.91 12.91 23.6K
12:24 12.91 12.91 12.91 12.91 13.5K
12:25 12.91 12.91 12.90 12.90 36.8K
12:26 12.89 12.90 12.89 12.90 23.7K
12:27 12.90 12.90 12.89 12.89 16.2K
12:28 12.91 12.92 12.91 12.92 19.3K
12:29 12.92 12.93 12.92 12.93 14.1K
12:30 12.92 12.92 12.92 12.92 29.0K
12:31 12.92 12.92 12.91 12.91 8.4K
12:32 12.92 12.92 12.91 12.91 16.7K
12:33 12.90 12.91 12.89 12.90 24.8K
12:34 12.90 12.92 12.90 12.92 27.6K
12:35 12.91 12.94 12.91 12.94 15.3K
12:36 12.94 12.94 12.93 12.94 10.0K
12:37 12.94 12.95 12.94 12.95 42.2K
12:38 12.94 12.95 12.94 12.95 38.4K
12:39 12.95 12.95 12.92 12.94 149.7K
12:40 12.94 12.94 12.94 12.94 5.2K
12:41 12.94 12.95 12.94 12.94 20.8K
12:42 12.94 12.94 12.88 12.88 86.5K
12:43 12.88 12.89 12.88 12.89 77.7K
12:44 12.89 12.91 12.89 12.91 18.1K
12:45 12.91 12.93 12.91 12.93 45.3K
12:46 12.93 12.95 12.93 12.95 78.5K
12:47 12.95 12.95 12.94 12.95 5.8K
12:48 12.95 12.96 12.95 12.96 23.7K
12:49 12.96 12.96 12.96 12.96 48.8K
12:50 12.96 12.98 12.96 12.98 32.9K
12:51 12.98 12.99 12.98 12.99 44.6K
12:52 12.99 12.99 12.95 12.95 44.5K
12:53 12.95 12.97 12.95 12.97 28.6K
12:54 12.97 12.98 12.97 12.98 38.4K
12:55 12.98 12.98 12.97 12.98 7.6K
12:56 12.96 12.96 12.96 12.96 51.3K
12:57 12.96 12.96 12.94 12.94 38.3K
12:58 12.95 12.95 12.94 12.94 28.1K
12:59 12.94 12.94 12.93 12.93 17.4K
13:00 12.94 12.94 12.91 12.91 118.4K
13:01 12.92 12.92 12.91 12.91 9.3K
13:02 12.92 12.92 12.92 12.92 11.3K
13:03 12.92 12.92 12.88 12.88 71.8K
13:04 12.87 12.89 12.87 12.89 33.6K
13:05 12.89 12.90 12.89 12.90 10.6K
13:06 12.90 12.91 12.90 12.90 27.6K
13:07 12.91 12.91 12.90 12.91 21.4K
13:08 12.91 12.92 12.91 12.92 39.5K
13:09 12.93 12.94 12.93 12.94 23.1K
13:10 12.93 12.93 12.92 12.92 43.8K
13:11 12.92 12.92 12.91 12.91 16.0K
13:12 12.91 12.91 12.91 12.91 11.3K
13:13 12.90 12.90 12.89 12.90 84.3K
13:14 12.90 12.91 12.90 12.91 22.8K
13:15 12.91 12.91 12.91 12.91 13.6K
13:16 12.91 12.93 12.91 12.93 17.8K
13:17 12.93 12.93 12.92 12.92 54.5K
13:18 12.92 12.92 12.92 12.92 9.5K
13:19 12.93 12.93 12.93 12.93 16.7K
13:20 12.93 12.93 12.93 12.93 6.3K
13:21 12.93 12.93 12.93 12.93 53.1K
13:22 12.93 12.95 12.93 12.95 176.4K
13:23 12.96 12.96 12.96 12.96 30.0K
13:24 12.96 12.97 12.95 12.96 63.4K
13:25 12.96 12.97 12.96 12.97 81.1K
13:26 12.98 12.98 12.97 12.97 32.7K
13:27 12.97 12.98 12.97 12.98 13.2K
13:28 12.98 12.98 12.97 12.98 28.4K
13:29 12.98 12.98 12.97 12.98 8.1K
13:30 12.98 12.98 12.97 12.97 41.4K
13:31 12.98 12.98 12.95 12.96 46.8K
13:32 12.96 12.97 12.96 12.97 18.9K
13:33 12.97 12.97 12.97 12.97 10.0K
13:34 12.97 12.97 12.96 12.96 28.9K
13:35 12.96 12.96 12.94 12.95 13.7K
13:36 12.95 12.95 12.92 12.92 179.8K
13:37 12.92 12.92 12.90 12.91 39.7K
13:38 12.91 12.92 12.91 12.92 28.6K
13:39 12.92 12.92 12.92 12.92 20.1K
13:40 12.92 12.92 12.92 12.92 18.6K
13:41 12.92 12.94 12.92 12.94 34.1K
13:42 12.93 12.93 12.92 12.93 51.6K
13:43 12.94 12.94 12.93 12.93 18.8K
13:44 12.93 12.93 12.93 12.93 11.3K
13:45 12.93 12.93 12.92 12.93 6.8K
13:46 12.93 12.93 12.92 12.92 30.2K
13:47 12.92 12.93 12.91 12.91 27.2K
13:48 12.91 12.91 12.91 12.91 20.4K
13:49 12.92 12.92 12.91 12.92 30.4K
13:50 12.92 12.92 12.92 12.92 29.0K
13:51 12.92 12.92 12.90 12.90 37.2K
13:52 12.90 12.92 12.90 12.91 50.3K
13:53 12.91 12.92 12.91 12.92 25.6K
13:54 12.92 12.92 12.91 12.92 26.6K
13:55 12.92 12.93 12.92 12.92 18.2K
13:56 12.93 12.93 12.92 12.92 30.6K
13:57 12.92 12.92 12.91 12.91 18.5K
13:58 12.91 12.91 12.91 12.91 11.6K
13:59 12.90 12.91 12.90 12.90 48.2K
14:00 12.90 12.92 12.90 12.92 32.8K
14:01 12.91 12.92 12.91 12.92 60.1K
14:02 12.92 12.93 12.92 12.92 23.8K
14:03 12.92 12.92 12.92 12.92 11.3K
14:04 12.90 12.92 12.90 12.92 68.4K
14:05 12.92 12.92 12.91 12.91 19.6K
14:06 12.92 12.92 12.92 12.92 10.5K
14:07 12.92 12.94 12.92 12.94 111.9K
14:08 12.94 12.94 12.93 12.93 33.8K
14:09 12.94 12.94 12.94 12.94 21.9K
14:10 12.94 12.94 12.94 12.94 24.8K
14:11 12.94 12.94 12.93 12.94 22.5K
14:12 12.94 12.94 12.93 12.93 82.1K
14:13 12.94 12.95 12.94 12.95 38.1K
14:14 12.95 12.95 12.94 12.95 87.1K
14:15 12.95 12.95 12.94 12.94 59.2K
14:16 12.94 12.94 12.94 12.94 67.1K
14:17 12.95 12.96 12.95 12.95 36.0K
14:18 12.95 12.95 12.95 12.95 9.5K
14:19 12.95 12.95 12.95 12.95 10.3K
14:20 12.94 12.98 12.94 12.98 52.2K
14:21 12.97 12.97 12.97 12.97 48.3K
14:22 12.97 12.97 12.97 12.97 11.2K
14:23 12.97 12.97 12.97 12.97 26.7K
14:24 12.97 12.97 12.97 12.97 75.0K
14:25 12.96 12.98 12.96 12.98 58.1K
14:26 12.98 12.98 12.98 12.98 37.0K
14:27 13.00 13.00 12.98 12.98 104.8K
14:28 12.98 12.98 12.97 12.98 34.7K
14:29 12.98 13.00 12.98 13.00 61.6K
14:30 13.00 13.00 13.00 13.00 20.0K
14:31 13.00 13.01 12.99 13.00 70.7K
14:32 13.00 13.02 13.00 13.02 23.2K
14:33 13.02 13.03 13.01 13.03 70.5K
14:34 13.03 13.04 13.03 13.04 45.2K
14:35 13.04 13.04 13.04 13.04 10.0K
14:36 13.04 13.04 13.03 13.03 41.5K
14:37 13.03 13.04 13.02 13.02 47.8K
14:38 13.02 13.02 13.00 13.00 182.1K
14:39 13.00 13.01 13.00 13.01 49.7K
14:40 13.01 13.01 13.00 13.01 36.8K
14:41 13.01 13.01 12.95 12.95 183.8K
14:42 12.96 12.97 12.96 12.96 53.3K
14:43 12.96 12.97 12.96 12.97 23.3K
14:44 12.97 12.97 12.96 12.97 39.3K
14:45 12.98 12.98 12.98 12.98 34.7K
14:46 12.98 12.98 12.96 12.96 33.6K
14:47 12.97 12.98 12.96 12.98 29.3K
14:48 12.98 12.99 12.98 12.99 35.7K
14:49 12.99 12.99 12.97 12.98 50.5K
14:50 12.98 12.98 12.98 12.98 13.0K
14:51 12.98 12.98 12.97 12.98 27.8K
14:52 12.97 12.98 12.97 12.98 13.3K
14:53 12.98 12.98 12.96 12.96 31.8K
14:54 12.97 12.98 12.96 12.98 33.5K
14:55 12.98 12.98 12.98 12.98 7.8K
14:56 12.98 12.98 12.98 12.98 18.2K
14:57 12.98 12.98 12.98 12.98 49.6K
14:58 12.98 12.98 12.96 12.97 38.1K
14:59 12.96 12.97 12.96 12.97 9.1K
15:00 12.97 12.97 12.96 12.97 7.2K
15:01 12.97 12.97 12.96 12.96 33.5K
15:02 12.96 12.96 12.96 12.96 14.2K
15:03 12.96 12.96 12.95 12.96 18.3K
15:04 12.96 12.96 12.96 12.96 9.3K
15:05 12.94 12.96 12.94 12.96 114.2K
15:06 12.96 12.98 12.96 12.98 64.4K
15:07 12.98 12.98 12.98 12.98 12.9K
15:08 12.98 12.98 12.98 12.98 11.3K
15:09 12.98 12.98 12.98 12.98 55.1K
15:10 12.98 13.00 12.98 13.00 56.8K
15:11 12.99 12.99 12.99 12.99 26.4K
15:12 12.99 12.99 12.99 12.99 11.8K
15:13 12.99 12.99 12.98 12.99 19.0K
15:14 12.99 13.00 12.99 13.00 24.2K
15:15 13.00 13.01 13.00 13.01 47.3K
15:16 13.01 13.03 13.01 13.02 95.3K
15:17 13.02 13.03 13.02 13.03 48.7K
15:18 13.03 13.03 13.03 13.03 62.7K
15:19 13.03 13.04 13.03 13.04 30.6K
15:20 13.03 13.03 13.02 13.03 88.1K
15:21 13.03 13.04 13.03 13.04 61.0K
15:22 13.04 13.06 13.04 13.06 51.7K
15:23 13.06 13.07 13.05 13.07 72.6K
15:24 13.07 13.07 13.05 13.05 63.9K
15:25 13.05 13.08 13.05 13.05 349.0K
15:26 13.05 13.05 13.04 13.04 152.0K
15:27 13.05 13.06 13.05 13.06 66.2K
15:28 13.04 13.04 13.03 13.04 104.0K
15:29 13.05 13.05 13.04 13.04 43.8K
15:30 13.05 13.05 13.03 13.04 74.0K
15:31 13.04 13.05 13.04 13.05 76.5K
15:32 13.04 13.06 13.03 13.06 181.5K
15:33 13.06 13.06 13.05 13.05 26.7K
15:34 13.05 13.05 13.04 13.05 24.7K
15:35 13.05 13.05 13.05 13.05 9.2K
15:36 13.06 13.06 13.06 13.06 49.1K
15:37 13.05 13.05 13.05 13.05 66.5K
15:38 13.05 13.06 13.05 13.06 46.2K
15:39 13.06 13.08 13.05 13.08 56.3K
15:40 13.08 13.08 13.06 13.06 113.3K
15:41 13.06 13.06 13.04 13.04 208.0K
15:42 13.04 13.06 13.04 13.06 118.7K
15:43 13.06 13.06 13.06 13.06 229.7K
15:44 13.06 13.06 13.06 13.06 53.4K
15:45 13.06 13.06 13.04 13.04 81.8K
15:46 13.03 13.04 13.02 13.02 79.3K
15:47 13.02 13.03 13.00 13.03 168.6K
15:48 13.03 13.04 13.03 13.03 95.9K
15:49 13.03 13.03 13.02 13.03 24.1K
15:50 13.02 13.03 13.02 13.03 66.2K
15:51 13.01 13.01 12.99 12.99 175.0K
15:52 12.98 12.98 12.96 12.96 172.6K
15:53 12.97 12.97 12.96 12.97 100.1K
15:54 12.99 13.01 12.99 13.01 456.0K
15:55 13.02 13.03 13.02 13.03 85.6K
15:56 13.02 13.02 13.00 13.00 194.1K
15:57 13.00 13.00 12.99 13.00 106.5K
15:58 13.00 13.00 13.00 13.00 186.0K
15:59 13.00 13.00 13.00 13.00 270.6K
16:00 13.00 13.10 12.97 13.01 2,824.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし