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
09:30 13.99 14.03 13.98 13.99 111.7K
09:31 13.99 13.99 13.87 13.93 74.5K
09:32 13.96 13.97 13.95 13.97 26.5K
09:33 13.96 13.96 13.88 13.88 19.9K
09:34 13.89 13.90 13.89 13.89 4.0K
09:35 13.89 13.93 13.89 13.92 19.6K
09:36 13.92 13.93 13.91 13.93 5.7K
09:37 13.93 13.93 13.91 13.91 8.3K
09:38 13.89 13.90 13.89 13.89 6.1K
09:39 13.89 13.89 13.86 13.88 18.7K
09:40 13.89 13.91 13.88 13.90 32.3K
09:41 13.88 13.88 13.86 13.86 23.4K
09:42 13.86 13.88 13.85 13.88 11.1K
09:43 13.86 13.87 13.84 13.86 15.5K
09:44 13.86 13.87 13.84 13.84 16.4K
09:45 13.85 13.87 13.85 13.87 15.7K
09:46 13.86 13.89 13.86 13.86 36.7K
09:47 13.86 13.88 13.86 13.88 14.7K
09:48 13.88 13.88 13.85 13.86 6.4K
09:49 13.85 13.86 13.84 13.86 16.4K
09:50 13.85 13.86 13.83 13.86 14.3K
09:51 13.85 13.86 13.84 13.85 6.9K
09:52 13.85 13.85 13.84 13.84 11.8K
09:53 13.84 13.85 13.83 13.85 11.1K
09:54 13.85 13.85 13.84 13.84 3.5K
09:55 13.84 13.86 13.84 13.85 12.7K
09:56 13.84 13.85 13.84 13.85 6.7K
09:57 13.85 13.85 13.83 13.84 3.1K
09:58 13.84 13.84 13.83 13.84 1.7K
09:59 13.83 13.84 13.83 13.83 11.7K
10:00 13.84 13.84 13.84 13.84 10.6K
10:01 13.84 13.85 13.83 13.83 8.6K
10:02 13.83 13.86 13.83 13.86 27.9K
10:03 13.85 13.86 13.84 13.84 24.2K
10:04 13.84 13.84 13.83 13.83 29.4K
10:05 13.84 13.84 13.82 13.83 34.7K
10:06 13.82 13.84 13.82 13.84 24.6K
10:07 13.84 13.84 13.81 13.82 9.8K
10:08 13.82 13.85 13.82 13.84 33.7K
10:09 13.84 13.84 13.83 13.84 11.7K
10:10 13.84 13.84 13.82 13.82 24.2K
10:11 13.82 13.83 13.81 13.82 26.9K
10:12 13.83 13.83 13.81 13.81 14.5K
10:13 13.81 13.84 13.81 13.84 41.4K
10:14 13.84 13.84 13.81 13.81 22.9K
10:15 13.81 13.83 13.80 13.83 13.7K
10:16 13.85 13.85 13.82 13.82 21.3K
10:17 13.83 13.83 13.82 13.82 20.4K
10:18 13.82 13.84 13.82 13.83 10.4K
10:19 13.83 13.83 13.81 13.82 74.5K
10:20 13.80 13.81 13.79 13.80 47.9K
10:21 13.79 13.82 13.79 13.81 32.5K
10:22 13.82 13.84 13.81 13.81 29.8K
10:23 13.82 13.83 13.81 13.83 10.9K
10:24 13.82 13.83 13.82 13.83 18.3K
10:25 13.83 13.83 13.81 13.83 13.1K
10:26 13.82 13.83 13.81 13.82 7.9K
10:27 13.82 13.84 13.81 13.81 13.8K
10:28 13.83 13.83 13.83 13.83 5.5K
10:29 13.83 13.83 13.81 13.81 10.1K
10:30 13.83 13.84 13.83 13.84 17.1K
10:31 13.85 13.86 13.85 13.85 21.3K
10:32 13.86 13.86 13.84 13.85 23.5K
10:33 13.85 13.85 13.83 13.84 11.4K
10:34 13.84 13.84 13.83 13.84 14.3K
10:35 13.84 13.84 13.82 13.82 24.6K
10:36 13.81 13.83 13.81 13.83 26.0K
10:37 13.83 13.83 13.82 13.82 7.7K
10:38 13.81 13.81 13.80 13.80 14.1K
10:39 13.81 13.81 13.80 13.80 23.4K
10:40 13.80 13.80 13.78 13.80 22.5K
10:41 13.80 13.82 13.80 13.81 43.0K
10:42 13.80 13.81 13.79 13.80 31.6K
10:43 13.81 13.81 13.80 13.80 11.5K
10:44 13.80 13.80 13.79 13.79 10.7K
10:45 13.78 13.80 13.78 13.80 49.7K
10:46 13.80 13.81 13.80 13.81 38.4K
10:47 13.80 13.80 13.78 13.78 78.3K
10:48 13.79 13.80 13.78 13.80 27.4K
10:49 13.80 13.80 13.80 13.80 4.6K
10:50 13.79 13.80 13.79 13.80 5.4K
10:51 13.80 13.81 13.80 13.80 15.0K
10:52 13.81 13.81 13.80 13.81 17.6K
10:53 13.81 13.81 13.81 13.81 2.2K
10:54 13.81 13.82 13.80 13.82 18.7K
10:55 13.81 13.81 13.81 13.81 9.5K
10:56 13.81 13.81 13.80 13.80 8.8K
10:57 13.80 13.80 13.80 13.80 20.7K
10:58 13.81 13.81 13.79 13.80 19.9K
10:59 13.80 13.82 13.79 13.82 19.5K
11:00 13.82 13.83 13.82 13.82 36.6K
11:01 13.82 13.82 13.81 13.82 2.5K
11:02 13.81 13.83 13.81 13.83 10.3K
11:03 13.83 13.84 13.83 13.84 20.2K
11:04 13.83 13.84 13.83 13.84 25.3K
11:05 13.84 13.85 13.84 13.85 5.6K
11:06 13.85 13.85 13.83 13.83 43.1K
11:07 13.83 13.84 13.83 13.84 42.7K
11:08 13.85 13.85 13.84 13.85 28.8K
11:09 13.85 13.85 13.83 13.84 14.8K
11:10 13.84 13.84 13.83 13.84 4.2K
11:11 13.84 13.84 13.84 13.84 4.4K
11:12 13.83 13.83 13.82 13.82 20.1K
11:13 13.82 13.83 13.82 13.82 8.5K
11:14 13.80 13.80 13.79 13.79 58.7K
11:15 13.80 13.80 13.79 13.79 10.1K
11:16 13.79 13.80 13.79 13.79 41.8K
11:17 13.79 13.79 13.76 13.76 25.8K
11:18 13.77 13.77 13.76 13.76 31.6K
11:19 13.77 13.77 13.76 13.76 8.2K
11:20 13.77 13.77 13.76 13.76 9.6K
11:21 13.76 13.76 13.75 13.75 10.6K
11:22 13.75 13.75 13.74 13.74 27.6K
11:23 13.73 13.73 13.72 13.73 23.3K
11:24 13.73 13.73 13.71 13.72 24.6K
11:25 13.72 13.74 13.72 13.74 49.8K
11:26 13.74 13.74 13.73 13.73 38.3K
11:27 13.73 13.73 13.73 13.73 3.0K
11:28 13.73 13.75 13.73 13.75 38.8K
11:29 13.76 13.76 13.76 13.76 18.0K
11:30 13.76 13.76 13.76 13.76 7.3K
11:31 13.76 13.76 13.74 13.74 12.5K
11:32 13.74 13.75 13.74 13.75 67.0K
11:33 13.74 13.76 13.74 13.76 55.4K
11:34 13.76 13.76 13.75 13.76 35.3K
11:35 13.76 13.77 13.76 13.77 17.6K
11:36 13.77 13.82 13.77 13.82 194.5K
11:37 13.83 13.85 13.81 13.85 143.9K
11:38 13.86 13.89 13.86 13.86 135.6K
11:39 13.86 13.86 13.82 13.82 163.3K
11:40 13.83 13.85 13.83 13.85 75.1K
11:41 13.84 13.84 13.81 13.82 97.5K
11:42 13.82 13.83 13.81 13.81 39.2K
11:43 13.82 13.83 13.82 13.83 95.6K
11:44 13.83 13.86 13.83 13.85 72.9K
11:45 13.87 13.89 13.86 13.88 100.6K
11:46 13.88 13.88 13.87 13.88 25.0K
11:47 13.87 13.87 13.86 13.86 16.1K
11:48 13.87 13.87 13.86 13.86 9.7K
11:49 13.87 13.88 13.85 13.88 40.3K
11:50 13.88 13.88 13.87 13.88 9.9K
11:51 13.88 13.88 13.86 13.86 48.2K
11:52 13.87 13.87 13.86 13.86 9.7K
11:53 13.86 13.87 13.86 13.87 8.9K
11:54 13.88 13.88 13.87 13.88 39.6K
11:55 13.87 13.88 13.87 13.88 12.0K
11:56 13.88 13.88 13.87 13.88 3.2K
11:57 13.87 13.89 13.87 13.89 48.7K
11:58 13.88 13.89 13.87 13.89 18.5K
11:59 13.89 13.89 13.89 13.89 4.2K
12:00 13.89 13.90 13.89 13.90 102.8K
12:01 13.90 13.90 13.89 13.90 17.9K
12:02 13.89 13.90 13.89 13.90 2.6K
12:03 13.89 13.91 13.89 13.91 9.5K
12:04 13.91 13.91 13.89 13.91 12.6K
12:05 13.91 13.92 13.91 13.92 49.4K
12:06 13.91 13.92 13.90 13.91 48.7K
12:07 13.90 13.91 13.90 13.90 10.3K
12:08 13.91 13.91 13.90 13.90 5.4K
12:09 13.90 13.92 13.90 13.91 61.1K
12:10 13.92 13.92 13.91 13.92 47.5K
12:11 13.90 13.91 13.90 13.91 4.9K
12:12 13.91 13.91 13.91 13.91 15.9K
12:13 13.91 13.91 13.89 13.89 54.2K
12:14 13.89 13.89 13.88 13.89 47.9K
12:15 13.89 13.90 13.89 13.89 13.8K
12:16 13.88 13.89 13.87 13.87 40.4K
12:17 13.88 13.90 13.87 13.90 34.5K
12:18 13.90 13.90 13.89 13.90 12.8K
12:19 13.90 13.91 13.89 13.90 25.7K
12:20 13.91 13.91 13.89 13.90 21.3K
12:21 13.90 13.91 13.89 13.91 24.6K
12:22 13.91 13.91 13.90 13.91 9.1K
12:23 13.91 13.91 13.90 13.91 4.4K
12:24 13.91 13.91 13.89 13.89 14.5K
12:25 13.90 13.92 13.89 13.92 16.6K
12:26 13.92 13.92 13.92 13.92 2.7K
12:27 13.92 13.93 13.91 13.93 8.3K
12:28 13.93 13.93 13.92 13.93 3.9K
12:29 13.94 13.94 13.93 13.94 15.8K
12:30 13.94 13.94 13.93 13.94 4.2K
12:31 13.94 13.94 13.93 13.93 20.6K
12:32 13.92 13.94 13.92 13.94 14.4K
12:33 13.94 13.95 13.94 13.94 37.1K
12:34 13.93 13.97 13.93 13.95 66.0K
12:35 13.95 13.96 13.95 13.96 49.9K
12:36 13.96 13.96 13.95 13.95 27.0K
12:38 13.96 13.96 13.95 13.95 13.2K
12:39 13.94 13.96 13.94 13.96 20.1K
12:40 13.96 13.97 13.96 13.96 59.5K
12:41 13.97 13.97 13.94 13.94 35.2K
12:42 13.94 13.94 13.93 13.93 22.1K
12:43 13.93 13.93 13.92 13.92 7.7K
12:44 13.92 13.93 13.91 13.92 13.6K
12:45 13.92 13.93 13.91 13.93 52.9K
12:46 13.93 13.93 13.90 13.90 24.8K
12:47 13.91 13.91 13.91 13.91 6.6K
12:48 13.91 13.91 13.90 13.91 24.8K
12:49 13.91 13.91 13.89 13.90 33.4K
12:50 13.90 13.91 13.89 13.91 34.4K
12:51 13.90 13.91 13.89 13.90 31.3K
12:52 13.90 13.90 13.87 13.88 20.3K
12:53 13.87 13.89 13.87 13.89 14.7K
12:54 13.87 13.87 13.87 13.87 9.5K
12:55 13.89 13.89 13.89 13.89 6.5K
12:56 13.89 13.89 13.89 13.89 0.3K
12:57 13.88 13.88 13.87 13.88 15.4K
12:58 13.89 13.89 13.88 13.89 9.5K
12:59 13.89 13.89 13.89 13.89 2.0K
13:00 13.88 13.88 13.88 13.88 3.9K
13:01 13.87 13.88 13.87 13.88 8.9K
13:02 13.87 13.87 13.86 13.86 10.9K
13:03 13.86 13.86 13.85 13.85 25.6K
13:04 13.86 13.87 13.85 13.86 71.2K
13:05 13.86 13.86 13.85 13.85 7.2K
13:06 13.87 13.87 13.85 13.86 11.0K
13:07 13.84 13.86 13.84 13.85 12.8K
13:08 13.84 13.87 13.84 13.87 48.3K
13:09 13.86 13.87 13.86 13.87 8.8K
13:10 13.87 13.88 13.87 13.87 37.7K
13:11 13.87 13.87 13.86 13.87 34.6K
13:12 13.87 13.87 13.87 13.87 67.9K
13:13 13.86 13.88 13.86 13.87 43.4K
13:14 13.88 13.88 13.87 13.88 4.8K
13:15 13.87 13.87 13.87 13.87 24.1K
13:16 13.87 13.87 13.86 13.87 7.5K
13:17 13.87 13.88 13.86 13.88 40.2K
13:19 13.87 13.87 13.86 13.86 5.3K
13:20 13.86 13.87 13.85 13.87 11.5K
13:21 13.87 13.87 13.87 13.87 1.4K
13:22 13.87 13.88 13.87 13.88 19.3K
13:23 13.87 13.87 13.87 13.87 5.7K
13:24 13.88 13.88 13.86 13.87 11.4K
13:25 13.86 13.86 13.85 13.86 44.2K
13:26 13.86 13.87 13.86 13.87 13.2K
13:27 13.86 13.86 13.86 13.86 2.1K
13:28 13.86 13.87 13.86 13.87 2.8K
13:29 13.86 13.86 13.86 13.86 4.8K
13:30 13.86 13.86 13.85 13.85 13.1K
13:31 13.85 13.85 13.85 13.85 10.3K
13:32 13.85 13.85 13.84 13.85 8.0K
13:33 13.84 13.85 13.84 13.85 5.2K
13:34 13.84 13.85 13.84 13.85 7.8K
13:35 13.85 13.85 13.83 13.84 13.4K
13:36 13.83 13.84 13.83 13.83 6.6K
13:37 13.84 13.85 13.83 13.83 42.1K
13:38 13.83 13.84 13.83 13.83 4.5K
13:39 13.84 13.84 13.82 13.82 7.2K
13:40 13.82 13.82 13.80 13.80 21.9K
13:41 13.82 13.82 13.81 13.81 9.6K
13:42 13.81 13.81 13.80 13.81 6.0K
13:43 13.80 13.82 13.80 13.82 12.9K
13:44 13.82 13.82 13.81 13.81 6.1K
13:45 13.80 13.82 13.80 13.82 27.6K
13:46 13.82 13.83 13.82 13.83 14.4K
13:47 13.83 13.83 13.82 13.82 26.6K
13:48 13.83 13.83 13.82 13.83 5.8K
13:49 13.83 13.83 13.82 13.82 11.3K
13:50 13.81 13.81 13.80 13.80 9.3K
13:51 13.81 13.82 13.80 13.82 24.5K
13:52 13.82 13.82 13.82 13.82 2.5K
13:53 13.82 13.82 13.80 13.80 14.5K
13:54 13.81 13.81 13.80 13.80 6.3K
13:55 13.81 13.81 13.80 13.80 19.3K
13:56 13.81 13.81 13.81 13.81 6.8K
13:57 13.81 13.81 13.81 13.81 1.3K
13:58 13.80 13.80 13.80 13.80 220.2K
13:59 13.80 13.80 13.79 13.80 22.2K
14:00 13.80 13.80 13.79 13.79 5.9K
14:01 13.79 13.79 13.77 13.78 18.8K
14:02 13.78 13.78 13.77 13.78 16.0K
14:03 13.78 13.78 13.76 13.76 44.1K
14:04 13.78 13.79 13.77 13.79 34.3K
14:05 13.78 13.78 13.77 13.77 15.9K
14:06 13.77 13.78 13.77 13.78 6.5K
14:07 13.77 13.77 13.76 13.76 21.6K
14:08 13.75 13.76 13.75 13.76 21.4K
14:09 13.77 13.77 13.76 13.77 5.5K
14:10 13.77 13.77 13.76 13.76 7.6K
14:11 13.76 13.76 13.76 13.76 16.8K
14:12 13.76 13.77 13.75 13.77 55.3K
14:13 13.77 13.77 13.76 13.77 6.4K
14:14 13.77 13.78 13.76 13.77 39.8K
14:15 13.77 13.78 13.77 13.78 6.3K
14:16 13.78 13.78 13.74 13.75 99.6K
14:17 13.74 13.75 13.74 13.74 30.6K
14:18 13.75 13.77 13.74 13.77 23.8K
14:19 13.75 13.76 13.74 13.74 8.0K
14:20 13.74 13.75 13.74 13.75 16.0K
14:21 13.76 13.76 13.75 13.76 12.0K
14:22 13.76 13.76 13.76 13.76 7.0K
14:23 13.76 13.76 13.75 13.75 29.4K
14:24 13.75 13.75 13.74 13.75 14.5K
14:25 13.74 13.76 13.74 13.76 21.7K
14:26 13.76 13.76 13.76 13.76 1.1K
14:27 13.76 13.76 13.75 13.75 9.3K
14:28 13.74 13.75 13.74 13.75 2.5K
14:29 13.75 13.75 13.73 13.74 10.5K
14:30 13.74 13.74 13.73 13.73 8.1K
14:31 13.74 13.75 13.74 13.74 17.5K
14:32 13.75 13.75 13.74 13.74 7.6K
14:33 13.74 13.74 13.73 13.74 3.5K
14:34 13.74 13.74 13.73 13.74 11.1K
14:35 13.74 13.75 13.74 13.74 61.6K
14:36 13.74 13.74 13.74 13.74 5.8K
14:37 13.74 13.74 13.73 13.74 11.9K
14:38 13.74 13.74 13.73 13.74 13.9K
14:39 13.74 13.74 13.73 13.73 5.2K
14:40 13.73 13.74 13.73 13.73 6.1K
14:41 13.73 13.75 13.73 13.75 40.0K
14:42 13.75 13.76 13.75 13.76 17.2K
14:43 13.75 13.75 13.75 13.75 12.7K
14:44 13.75 13.76 13.74 13.76 36.3K
14:45 13.76 13.76 13.75 13.75 18.8K
14:46 13.76 13.76 13.75 13.75 3.2K
14:47 13.76 13.76 13.75 13.75 1.9K
14:48 13.76 13.76 13.75 13.75 6.3K
14:49 13.76 13.76 13.74 13.75 16.8K
14:50 13.75 13.77 13.74 13.77 57.5K
14:51 13.76 13.76 13.75 13.76 19.0K
14:52 13.76 13.77 13.76 13.77 15.6K
14:53 13.77 13.77 13.77 13.77 38.6K
14:54 13.77 13.77 13.76 13.76 18.7K
14:55 13.77 13.77 13.76 13.77 12.0K
14:56 13.76 13.77 13.76 13.77 3.5K
14:57 13.77 13.77 13.75 13.75 41.2K
14:58 13.76 13.76 13.76 13.76 8.1K
14:59 13.76 13.76 13.75 13.75 11.5K
15:00 13.76 13.76 13.75 13.76 18.0K
15:01 13.76 13.76 13.75 13.75 7.4K
15:02 13.76 13.77 13.75 13.77 51.7K
15:03 13.76 13.77 13.76 13.76 27.6K
15:04 13.76 13.76 13.75 13.75 24.3K
15:05 13.77 13.77 13.77 13.77 7.0K
15:06 13.77 13.77 13.76 13.76 15.4K
15:07 13.77 13.77 13.76 13.77 12.4K
15:08 13.77 13.77 13.76 13.76 14.5K
15:09 13.76 13.76 13.76 13.76 5.9K
15:10 13.74 13.75 13.74 13.75 12.5K
15:11 13.75 13.75 13.74 13.75 2.0K
15:12 13.74 13.75 13.74 13.75 28.1K
15:13 13.75 13.75 13.75 13.75 12.0K
15:14 13.75 13.75 13.75 13.75 29.9K
15:15 13.74 13.75 13.74 13.75 7.5K
15:16 13.75 13.75 13.74 13.75 6.0K
15:17 13.74 13.75 13.74 13.75 6.9K
15:18 13.75 13.75 13.75 13.75 6.3K
15:19 13.75 13.75 13.73 13.73 32.1K
15:20 13.74 13.74 13.73 13.74 9.9K
15:21 13.74 13.74 13.73 13.74 14.6K
15:22 13.74 13.74 13.73 13.73 12.0K
15:23 13.73 13.74 13.73 13.74 171.1K
15:24 13.74 13.77 13.74 13.77 245.8K
15:25 13.77 13.79 13.77 13.79 80.5K
15:26 13.79 13.81 13.78 13.81 24.8K
15:27 13.81 13.82 13.80 13.81 66.5K
15:28 13.81 13.81 13.80 13.81 3.5K
15:29 13.81 13.81 13.79 13.80 15.4K
15:30 13.80 13.80 13.78 13.79 60.7K
15:31 13.79 13.79 13.79 13.79 4.4K
15:32 13.78 13.78 13.77 13.78 25.7K
15:33 13.77 13.77 13.77 13.77 14.6K
15:34 13.78 13.78 13.76 13.77 12.1K
15:35 13.76 13.77 13.76 13.77 7.0K
15:36 13.76 13.76 13.75 13.75 23.7K
15:37 13.74 13.74 13.72 13.72 41.9K
15:38 13.72 13.72 13.72 13.72 10.0K
15:39 13.71 13.72 13.70 13.72 97.1K
15:40 13.74 13.74 13.74 13.74 29.0K
15:41 13.74 13.74 13.73 13.74 20.4K
15:42 13.74 13.75 13.73 13.75 46.6K
15:43 13.75 13.75 13.74 13.74 14.7K
15:44 13.74 13.74 13.73 13.73 8.5K
15:45 13.74 13.75 13.74 13.74 50.4K
15:46 13.74 13.74 13.73 13.74 6.4K
15:47 13.74 13.74 13.73 13.73 136.5K
15:48 13.74 13.75 13.74 13.75 48.8K
15:49 13.75 13.76 13.75 13.75 152.3K
15:50 13.75 13.78 13.75 13.77 69.9K
15:51 13.76 13.76 13.75 13.75 71.5K
15:52 13.75 13.76 13.73 13.73 78.2K
15:53 13.74 13.75 13.74 13.75 60.1K
15:54 13.75 13.75 13.73 13.74 47.0K
15:55 13.73 13.74 13.73 13.73 123.6K
15:56 13.73 13.74 13.72 13.73 88.0K
15:57 13.73 13.73 13.70 13.70 61.0K
15:58 13.70 13.71 13.69 13.70 178.2K
15:59 13.71 13.72 13.69 13.71 2,889.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし