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 14.18 14.25 14.18 14.25 89.7K
09:31 14.25 14.25 14.09 14.12 57.0K
09:32 14.12 14.14 14.05 14.05 15.0K
09:33 14.05 14.08 14.05 14.06 13.6K
09:34 14.06 14.07 14.05 14.05 3.4K
09:35 14.08 14.08 14.07 14.07 20.8K
09:36 14.07 14.10 14.07 14.08 18.5K
09:37 14.10 14.10 14.08 14.08 12.0K
09:38 14.07 14.09 14.06 14.06 10.0K
09:39 14.06 14.06 14.05 14.05 13.3K
09:40 14.06 14.09 14.06 14.08 21.8K
09:41 14.07 14.08 14.06 14.07 10.4K
09:42 14.07 14.07 14.06 14.06 6.6K
09:43 14.06 14.06 14.01 14.01 15.8K
09:44 14.01 14.01 13.99 13.99 17.0K
09:45 14.00 14.04 14.00 14.04 13.5K
09:46 14.04 14.04 14.02 14.03 13.3K
09:47 14.02 14.02 14.00 14.02 8.7K
09:48 14.02 14.02 14.00 14.01 17.6K
09:49 14.00 14.01 13.98 13.99 12.6K
09:50 13.99 14.00 13.96 13.98 35.6K
09:51 13.98 13.98 13.97 13.97 5.7K
09:52 13.97 13.98 13.96 13.96 38.3K
09:53 13.96 13.97 13.95 13.95 20.5K
09:54 13.95 13.96 13.93 13.95 23.0K
09:55 13.96 13.96 13.94 13.95 6.8K
09:56 13.94 13.95 13.92 13.92 21.7K
09:57 13.92 13.94 13.92 13.94 13.9K
09:58 13.93 13.94 13.93 13.94 13.0K
09:59 13.94 13.95 13.94 13.95 10.8K
10:00 13.95 13.96 13.91 13.91 33.8K
10:01 13.92 13.95 13.92 13.95 39.3K
10:02 13.95 13.95 13.92 13.93 28.8K
10:03 13.93 13.93 13.92 13.92 19.0K
10:04 13.92 13.94 13.92 13.94 22.1K
10:05 13.94 13.94 13.93 13.93 22.6K
10:06 13.92 13.93 13.92 13.93 14.5K
10:07 13.93 13.93 13.93 13.93 3.3K
10:08 13.93 13.93 13.92 13.92 6.8K
10:09 13.92 13.92 13.91 13.92 3.1K
10:10 13.91 13.92 13.91 13.91 27.0K
10:11 13.91 13.91 13.90 13.90 25.1K
10:12 13.90 13.91 13.89 13.91 18.7K
10:13 13.90 13.90 13.89 13.90 27.9K
10:14 13.90 13.90 13.89 13.90 20.4K
10:15 13.92 13.92 13.89 13.89 28.7K
10:16 13.90 13.90 13.89 13.90 15.2K
10:17 13.90 13.91 13.90 13.91 25.5K
10:18 13.91 13.92 13.90 13.91 35.6K
10:19 13.90 13.93 13.90 13.93 278.3K
10:20 13.92 13.93 13.92 13.92 30.5K
10:21 13.92 13.93 13.92 13.92 18.2K
10:22 13.92 13.92 13.91 13.91 20.3K
10:23 13.93 13.93 13.92 13.92 11.8K
10:24 13.92 13.92 13.92 13.92 7.3K
10:25 13.92 13.92 13.90 13.90 18.4K
10:26 13.90 13.90 13.88 13.88 22.8K
10:27 13.88 13.88 13.87 13.88 20.7K
10:28 13.89 13.90 13.88 13.89 22.9K
10:29 13.89 13.89 13.88 13.88 4.7K
10:30 13.87 13.88 13.87 13.87 41.6K
10:31 13.87 13.87 13.86 13.87 24.0K
10:32 13.88 13.88 13.85 13.86 30.4K
10:33 13.86 13.87 13.85 13.87 14.7K
10:34 13.87 13.87 13.87 13.87 21.4K
10:35 13.87 13.87 13.85 13.87 29.9K
10:36 13.87 13.88 13.86 13.87 27.6K
10:37 13.88 13.88 13.87 13.88 26.8K
10:38 13.89 13.89 13.88 13.89 37.9K
10:39 13.89 13.90 13.89 13.89 38.8K
10:40 13.89 13.90 13.88 13.90 12.4K
10:41 13.90 13.90 13.90 13.90 6.6K
10:42 13.90 13.90 13.89 13.90 25.0K
10:43 13.89 13.91 13.89 13.90 61.4K
10:44 13.90 13.90 13.88 13.89 19.0K
10:45 13.88 13.89 13.87 13.87 4.6K
10:46 13.88 13.88 13.87 13.87 29.3K
10:47 13.87 13.89 13.87 13.88 8.9K
10:48 13.88 13.89 13.88 13.89 4.8K
10:49 13.89 13.89 13.87 13.88 8.5K
10:50 13.89 13.90 13.88 13.90 31.2K
10:51 13.89 13.89 13.88 13.88 18.1K
10:52 13.89 13.89 13.88 13.89 15.7K
10:53 13.89 13.90 13.89 13.89 17.1K
10:54 13.89 13.89 13.89 13.89 5.7K
10:55 13.90 13.90 13.89 13.90 42.0K
10:56 13.90 13.90 13.89 13.90 12.1K
10:57 13.90 13.90 13.89 13.90 2.3K
10:58 13.90 13.91 13.89 13.91 10.7K
10:59 13.91 13.91 13.90 13.90 75.2K
11:00 13.91 13.91 13.91 13.91 5.0K
11:01 13.91 13.94 13.91 13.94 61.4K
11:02 13.93 13.95 13.93 13.93 52.6K
11:03 13.93 13.94 13.92 13.93 48.5K
11:04 13.93 13.95 13.93 13.94 16.6K
11:05 13.94 13.94 13.94 13.94 29.4K
11:06 13.93 13.96 13.93 13.95 39.7K
11:07 13.95 13.98 13.95 13.97 49.8K
11:08 13.98 13.98 13.98 13.98 3.1K
11:09 13.98 13.98 13.96 13.96 12.7K
11:10 13.96 13.98 13.96 13.98 42.6K
11:11 13.98 13.98 13.97 13.97 6.7K
11:12 13.98 13.99 13.97 13.99 53.3K
11:13 13.98 13.99 13.97 13.98 17.7K
11:14 13.99 13.99 13.98 13.99 14.2K
11:15 13.98 14.00 13.98 14.00 20.5K
11:16 14.00 14.00 13.99 14.00 4.0K
11:17 14.00 14.02 13.99 14.02 73.8K
11:18 14.02 14.02 14.02 14.02 15.2K
11:19 14.03 14.04 14.03 14.03 28.8K
11:20 14.03 14.04 14.03 14.04 33.1K
11:21 14.03 14.04 14.02 14.03 87.9K
11:22 14.02 14.04 14.02 14.03 53.5K
11:23 14.03 14.03 14.02 14.03 19.3K
11:24 14.03 14.03 14.03 14.03 2.9K
11:25 14.03 14.03 14.03 14.03 12.0K
11:26 14.03 14.03 14.02 14.02 16.9K
11:27 14.01 14.02 14.01 14.02 32.1K
11:28 14.02 14.03 14.02 14.02 14.5K
11:29 14.02 14.04 14.02 14.04 27.6K
11:30 14.04 14.04 14.02 14.02 34.9K
11:31 14.02 14.02 14.01 14.01 74.8K
11:32 14.01 14.01 13.99 13.99 16.2K
11:33 14.00 14.01 13.99 14.00 76.6K
11:34 13.99 13.99 13.98 13.98 19.9K
11:35 13.99 13.99 13.98 13.98 13.7K
11:36 13.98 13.98 13.96 13.97 10.2K
11:37 13.97 13.97 13.97 13.97 29.8K
11:38 13.97 13.97 13.96 13.97 21.1K
11:39 13.97 13.97 13.96 13.96 16.6K
11:40 13.96 13.97 13.96 13.97 23.4K
11:41 13.97 13.98 13.96 13.98 47.2K
11:42 13.98 13.98 13.96 13.96 59.1K
11:43 13.97 13.97 13.97 13.97 21.5K
11:44 13.97 13.98 13.97 13.98 15.6K
11:45 13.97 13.98 13.96 13.98 94.4K
11:46 13.98 13.98 13.97 13.97 50.3K
11:47 13.97 13.97 13.96 13.97 52.7K
11:48 13.97 13.97 13.96 13.96 81.0K
11:49 13.96 13.97 13.96 13.96 16.3K
11:50 13.97 13.97 13.97 13.97 4.0K
11:51 13.98 13.98 13.98 13.98 53.9K
11:52 13.98 14.01 13.98 14.01 81.7K
11:53 14.00 14.00 14.00 14.00 14.9K
11:54 14.00 14.00 14.00 14.00 2.7K
11:55 13.99 14.01 13.99 14.00 70.1K
11:56 14.00 14.01 14.00 14.00 23.4K
11:57 14.00 14.01 14.00 14.01 6.7K
11:58 14.01 14.02 14.00 14.02 33.0K
11:59 14.02 14.03 14.02 14.03 36.0K
12:00 14.03 14.03 14.01 14.03 52.0K
12:01 14.03 14.03 14.03 14.03 30.2K
12:02 14.03 14.03 14.03 14.03 18.5K
12:03 14.03 14.04 14.03 14.04 37.7K
12:04 14.04 14.04 14.04 14.04 6.7K
12:05 14.04 14.04 14.04 14.04 13.2K
12:06 14.04 14.04 14.02 14.03 7.8K
12:07 14.02 14.02 14.02 14.02 14.5K
12:08 14.02 14.02 14.02 14.02 4.6K
12:09 14.02 14.02 14.02 14.02 22.4K
12:10 14.03 14.03 14.03 14.03 1.6K
12:11 14.03 14.03 14.03 14.03 6.5K
12:12 14.02 14.05 14.02 14.04 60.4K
12:13 14.04 14.06 14.04 14.06 72.1K
12:14 14.06 14.06 14.05 14.05 9.5K
12:15 14.05 14.05 14.04 14.05 52.9K
12:16 14.05 14.05 14.05 14.05 2.5K
12:17 14.05 14.06 14.05 14.06 11.1K
12:18 14.06 14.06 14.06 14.06 6.6K
12:19 14.05 14.06 14.05 14.06 33.7K
12:20 14.06 14.06 14.05 14.05 15.1K
12:21 14.05 14.06 14.05 14.05 14.6K
12:22 14.05 14.06 14.05 14.06 41.4K
12:23 14.06 14.06 14.05 14.05 20.6K
12:24 14.05 14.06 14.05 14.06 22.5K
12:25 14.06 14.06 14.05 14.05 5.0K
12:26 14.06 14.06 14.05 14.05 24.6K
12:27 14.04 14.05 14.04 14.05 18.3K
12:28 14.05 14.05 14.05 14.05 43.0K
12:29 14.04 14.05 14.02 14.02 69.4K
12:30 14.03 14.03 14.02 14.03 43.8K
12:31 14.03 14.03 14.02 14.02 16.1K
12:32 14.02 14.02 14.02 14.02 3.0K
12:33 14.02 14.02 14.00 14.01 59.4K
12:34 14.01 14.01 14.01 14.01 10.5K
12:35 14.01 14.01 14.00 14.01 22.7K
12:36 14.01 14.01 14.00 14.01 13.5K
12:37 14.02 14.02 14.01 14.01 26.7K
12:38 14.01 14.02 14.01 14.01 29.9K
12:39 14.00 14.01 14.00 14.00 4.0K
12:40 14.01 14.01 14.00 14.01 23.2K
12:41 14.01 14.01 14.00 14.01 26.2K
12:42 14.01 14.01 14.01 14.01 5.4K
12:43 14.01 14.01 14.00 14.01 18.9K
12:44 14.01 14.01 14.01 14.01 4.4K
12:45 14.01 14.02 14.01 14.02 36.7K
12:46 14.02 14.02 14.01 14.02 13.7K
12:47 14.01 14.03 14.01 14.03 18.8K
12:48 14.03 14.03 14.02 14.03 4.2K
12:49 14.03 14.03 14.02 14.03 8.0K
12:50 14.03 14.03 14.03 14.03 7.4K
12:51 14.03 14.03 14.01 14.03 40.7K
12:52 14.03 14.03 14.02 14.03 26.5K
12:53 14.03 14.03 14.02 14.03 4.4K
12:54 14.03 14.03 14.03 14.03 6.7K
12:55 14.03 14.04 14.03 14.04 18.7K
12:56 14.04 14.04 14.03 14.03 16.6K
12:57 14.03 14.03 14.03 14.03 4.1K
12:58 14.02 14.02 14.02 14.02 13.2K
12:59 14.03 14.05 14.03 14.05 15.6K
13:00 14.05 14.05 14.04 14.05 26.3K
13:01 14.05 14.06 14.05 14.06 33.5K
13:02 14.07 14.07 14.07 14.07 3.8K
13:03 14.06 14.06 14.05 14.05 71.4K
13:04 14.05 14.07 14.05 14.07 43.7K
13:05 14.06 14.08 14.06 14.08 32.5K
13:06 14.08 14.08 14.07 14.07 20.4K
13:07 14.08 14.08 14.07 14.08 17.7K
13:08 14.08 14.08 14.07 14.07 8.7K
13:09 14.08 14.08 14.08 14.08 3.3K
13:10 14.08 14.08 14.08 14.08 3.4K
13:11 14.08 14.09 14.08 14.08 38.3K
13:12 14.08 14.08 14.08 14.08 4.2K
13:13 14.07 14.08 14.07 14.08 18.4K
13:14 14.07 14.08 14.07 14.08 32.3K
13:15 14.08 14.08 14.07 14.08 39.9K
13:16 14.08 14.08 14.06 14.06 22.1K
13:17 14.06 14.07 14.06 14.07 7.0K
13:18 14.07 14.07 14.06 14.07 12.4K
13:19 14.07 14.07 14.07 14.07 1.6K
13:20 14.07 14.07 14.07 14.07 10.7K
13:21 14.07 14.07 14.07 14.07 16.1K
13:22 14.08 14.09 14.08 14.09 38.7K
13:23 14.09 14.09 14.08 14.08 3.8K
13:24 14.09 14.09 14.08 14.09 13.0K
13:25 14.09 14.09 14.09 14.09 13.0K
13:26 14.09 14.09 14.09 14.09 8.8K
13:27 14.08 14.11 14.08 14.11 26.1K
13:28 14.11 14.11 14.10 14.10 22.2K
13:29 14.10 14.11 14.10 14.11 4.6K
13:30 14.11 14.11 14.10 14.11 20.0K
13:31 14.11 14.11 14.10 14.11 81.0K
13:32 14.11 14.11 14.10 14.11 9.8K
13:33 14.11 14.12 14.11 14.12 24.3K
13:34 14.12 14.12 14.12 14.12 44.5K
13:35 14.12 14.12 14.11 14.12 28.8K
13:36 14.12 14.13 14.12 14.13 40.8K
13:37 14.13 14.13 14.13 14.13 36.2K
13:38 14.12 14.13 14.12 14.13 15.3K
13:39 14.13 14.13 14.11 14.12 58.7K
13:40 14.12 14.12 14.12 14.12 6.3K
13:41 14.12 14.12 14.12 14.12 30.0K
13:42 14.13 14.13 14.12 14.13 32.2K
13:43 14.13 14.13 14.11 14.12 36.9K
13:44 14.12 14.13 14.12 14.12 36.2K
13:45 14.12 14.12 14.12 14.12 21.4K
13:46 14.13 14.13 14.12 14.13 33.8K
13:47 14.13 14.13 14.13 14.13 0.5K
13:48 14.13 14.13 14.13 14.13 7.9K
13:49 14.13 14.13 14.13 14.13 1.6K
13:50 14.12 14.12 14.12 14.12 15.4K
13:51 14.11 14.12 14.11 14.12 3.4K
13:52 14.12 14.12 14.12 14.12 2.6K
13:53 14.12 14.13 14.11 14.13 12.7K
13:54 14.13 14.13 14.13 14.13 6.4K
13:55 14.13 14.13 14.13 14.13 12.9K
13:56 14.13 14.14 14.13 14.14 23.3K
13:57 14.14 14.14 14.14 14.14 6.0K
13:58 14.14 14.14 14.12 14.13 23.4K
13:59 14.14 14.14 14.13 14.14 43.2K
14:00 14.14 14.14 14.14 14.14 11.0K
14:01 14.14 14.14 14.11 14.11 38.3K
14:02 14.12 14.13 14.12 14.13 15.4K
14:03 14.13 14.14 14.12 14.14 68.6K
14:04 14.13 14.14 14.13 14.14 19.8K
14:05 14.14 14.14 14.14 14.14 2.2K
14:06 14.14 14.14 14.13 14.13 8.9K
14:07 14.13 14.14 14.13 14.13 7.2K
14:08 14.13 14.14 14.13 14.14 23.0K
14:09 14.14 14.14 14.13 14.13 4.9K
14:10 14.14 14.14 14.14 14.14 3.5K
14:11 14.13 14.15 14.13 14.15 13.0K
14:12 14.15 14.16 14.15 14.16 57.7K
14:13 14.16 14.16 14.15 14.15 5.8K
14:14 14.15 14.15 14.15 14.15 6.6K
14:15 14.15 14.16 14.15 14.15 11.3K
14:16 14.15 14.17 14.15 14.16 45.3K
14:17 14.17 14.18 14.17 14.18 10.0K
14:18 14.18 14.18 14.18 14.18 9.8K
14:19 14.18 14.19 14.18 14.18 21.1K
14:20 14.18 14.18 14.18 14.18 4.6K
14:21 14.17 14.17 14.16 14.17 8.8K
14:22 14.17 14.17 14.17 14.17 3.8K
14:23 14.17 14.17 14.16 14.16 19.3K
14:24 14.16 14.16 14.15 14.16 14.9K
14:25 14.16 14.16 14.15 14.15 8.6K
14:26 14.14 14.15 14.14 14.14 5.3K
14:27 14.15 14.15 14.14 14.14 2.8K
14:28 14.15 14.15 14.12 14.12 13.8K
14:29 14.12 14.12 14.11 14.11 4.6K
14:30 14.11 14.12 14.10 14.12 15.8K
14:31 14.12 14.12 14.12 14.12 30.5K
14:32 14.12 14.13 14.12 14.13 6.4K
14:33 14.13 14.13 14.11 14.12 29.2K
14:34 14.12 14.13 14.11 14.11 40.8K
14:35 14.10 14.11 14.10 14.11 3.9K
14:36 14.11 14.11 14.09 14.10 14.7K
14:37 14.10 14.11 14.10 14.10 24.6K
14:38 14.09 14.10 14.09 14.10 18.4K
14:39 14.10 14.11 14.10 14.10 12.3K
14:40 14.10 14.10 14.10 14.10 1.5K
14:41 14.09 14.10 14.09 14.09 32.7K
14:42 14.09 14.11 14.09 14.11 8.8K
14:43 14.11 14.11 14.10 14.10 9.5K
14:44 14.11 14.11 14.10 14.11 7.3K
14:45 14.11 14.11 14.10 14.10 2.0K
14:46 14.10 14.12 14.10 14.12 34.0K
14:47 14.12 14.12 14.11 14.11 16.2K
14:48 14.12 14.12 14.12 14.12 3.5K
14:49 14.12 14.13 14.12 14.12 15.2K
14:50 14.13 14.13 14.12 14.13 13.0K
14:51 14.12 14.13 14.12 14.12 3.9K
14:52 14.13 14.13 14.12 14.13 2.3K
14:53 14.13 14.13 14.13 14.13 5.0K
14:54 14.13 14.13 14.12 14.12 10.2K
14:55 14.13 14.14 14.12 14.14 10.9K
14:56 14.14 14.14 14.14 14.14 6.5K
14:57 14.14 14.14 14.14 14.14 11.7K
14:58 14.14 14.14 14.14 14.14 3.8K
14:59 14.14 14.15 14.14 14.14 16.5K
15:00 14.15 14.17 14.15 14.16 65.7K
15:01 14.17 14.17 14.17 14.17 16.9K
15:02 14.15 14.16 14.15 14.16 37.2K
15:03 14.16 14.17 14.16 14.16 45.0K
15:04 14.15 14.16 14.15 14.16 3.9K
15:05 14.16 14.17 14.16 14.16 13.3K
15:06 14.17 14.17 14.16 14.17 26.1K
15:07 14.17 14.17 14.16 14.16 11.9K
15:08 14.16 14.18 14.16 14.17 34.9K
15:09 14.18 14.18 14.17 14.17 20.4K
15:10 14.17 14.17 14.17 14.17 0.8K
15:11 14.17 14.17 14.17 14.17 7.1K
15:12 14.17 14.17 14.17 14.17 20.8K
15:13 14.17 14.17 14.17 14.17 5.5K
15:14 14.17 14.17 14.17 14.17 3.3K
15:15 14.17 14.17 14.16 14.16 18.0K
15:16 14.17 14.17 14.16 14.17 6.3K
15:17 14.17 14.17 14.17 14.17 5.0K
15:18 14.17 14.17 14.16 14.17 7.1K
15:19 14.16 14.17 14.16 14.17 8.2K
15:20 14.17 14.20 14.17 14.20 45.8K
15:21 14.20 14.21 14.19 14.19 55.1K
15:22 14.20 14.20 14.18 14.18 42.6K
15:23 14.18 14.19 14.18 14.19 32.3K
15:24 14.19 14.19 14.19 14.19 9.3K
15:25 14.19 14.19 14.17 14.17 54.5K
15:26 14.18 14.18 14.16 14.16 43.9K
15:27 14.17 14.17 14.16 14.17 38.8K
15:28 14.18 14.18 14.17 14.17 53.2K
15:29 14.18 14.19 14.17 14.19 66.5K
15:30 14.19 14.19 14.18 14.18 144.6K
15:31 14.17 14.18 14.14 14.14 67.6K
15:32 14.14 14.14 14.14 14.14 14.6K
15:33 14.14 14.14 14.13 14.14 49.6K
15:34 14.14 14.14 14.13 14.13 39.8K
15:35 14.13 14.14 14.13 14.13 61.0K
15:36 14.13 14.13 14.12 14.12 29.8K
15:37 14.12 14.12 14.10 14.11 17.7K
15:38 14.10 14.12 14.10 14.12 18.8K
15:39 14.12 14.12 14.11 14.11 18.6K
15:40 14.11 14.13 14.11 14.12 44.0K
15:41 14.12 14.12 14.11 14.11 23.0K
15:42 14.12 14.13 14.11 14.13 30.0K
15:43 14.13 14.13 14.13 14.13 8.4K
15:44 14.11 14.13 14.11 14.13 42.4K
15:45 14.12 14.13 14.12 14.13 39.0K
15:46 14.13 14.13 14.13 14.13 19.2K
15:47 14.12 14.14 14.12 14.14 41.7K
15:48 14.14 14.14 14.14 14.14 28.2K
15:49 14.14 14.14 14.13 14.13 36.3K
15:50 14.13 14.14 14.12 14.14 94.4K
15:51 14.14 14.14 14.14 14.14 39.0K
15:52 14.14 14.14 14.13 14.13 25.5K
15:53 14.14 14.15 14.13 14.15 43.0K
15:54 14.14 14.15 14.13 14.14 59.4K
15:55 14.14 14.17 14.13 14.16 103.9K
15:56 14.16 14.16 14.16 14.16 22.4K
15:57 14.16 14.17 14.16 14.16 90.0K
15:58 14.16 14.19 14.16 14.19 238.6K
15:59 14.18 14.18 14.15 14.17 1,804.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし