Permian Resources Corp (PR)

PR
🏛️ アメリカ →
12.38
最終更新: 2025-10-02
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 14.10 14.10 13.98 13.98 146.7K
09:31 14.00 14.02 13.99 14.01 16.5K
09:32 14.02 14.02 14.00 14.00 1.3K
09:33 14.00 14.00 13.99 13.99 8.3K
09:34 14.00 14.02 14.00 14.02 7.1K
09:35 13.94 13.97 13.94 13.96 27.9K
09:36 13.95 13.95 13.89 13.89 11.2K
09:37 13.90 13.91 13.88 13.91 17.1K
09:38 13.92 13.92 13.90 13.90 3.1K
09:39 13.91 13.91 13.90 13.90 2.3K
09:40 13.91 13.92 13.90 13.90 14.9K
09:41 13.90 13.91 13.90 13.91 3.9K
09:42 13.91 13.92 13.91 13.92 18.6K
09:43 13.91 13.91 13.88 13.89 14.0K
09:44 13.89 13.90 13.88 13.89 16.3K
09:45 13.90 13.93 13.90 13.93 7.7K
09:46 13.93 13.93 13.91 13.92 15.7K
09:47 13.93 13.94 13.92 13.94 7.7K
09:48 13.94 13.96 13.94 13.95 9.5K
09:49 13.94 13.94 13.91 13.93 28.8K
09:50 13.93 13.93 13.90 13.90 16.7K
09:51 13.93 13.93 13.91 13.91 10.0K
09:52 13.92 13.92 13.92 13.92 1.0K
09:53 13.92 13.93 13.91 13.93 11.5K
09:54 13.93 13.95 13.93 13.95 6.8K
09:55 13.96 13.96 13.95 13.95 5.4K
09:56 13.97 13.97 13.97 13.97 3.1K
09:57 13.97 13.98 13.97 13.97 15.2K
09:58 13.97 13.98 13.96 13.96 9.2K
09:59 13.96 13.97 13.96 13.97 11.7K
10:00 13.98 13.99 13.98 13.99 17.3K
10:01 14.01 14.02 14.01 14.02 14.6K
10:02 14.02 14.03 14.01 14.03 12.0K
10:03 14.03 14.04 14.03 14.03 5.4K
10:04 14.05 14.07 14.05 14.07 20.6K
10:05 14.06 14.08 14.06 14.08 27.5K
10:06 14.08 14.08 14.07 14.08 20.7K
10:07 14.07 14.07 14.05 14.06 11.3K
10:08 14.05 14.06 14.05 14.06 9.0K
10:09 14.06 14.07 14.05 14.07 26.6K
10:10 14.07 14.08 14.07 14.07 7.6K
10:11 14.08 14.09 14.08 14.09 10.9K
10:12 14.09 14.11 14.09 14.09 10.6K
10:13 14.10 14.10 14.10 14.10 4.2K
10:14 14.10 14.12 14.10 14.12 48.3K
10:15 14.12 14.13 14.12 14.13 4.4K
10:16 14.13 14.13 14.12 14.13 13.3K
10:17 14.12 14.12 14.12 14.12 5.0K
10:18 14.12 14.13 14.12 14.12 125.8K
10:19 14.12 14.12 14.07 14.07 28.2K
10:20 14.08 14.09 14.08 14.09 16.9K
10:21 14.10 14.11 14.10 14.11 4.0K
10:22 14.11 14.14 14.11 14.14 7.2K
10:23 14.15 14.16 14.15 14.16 11.2K
10:24 14.15 14.17 14.15 14.17 14.8K
10:25 14.16 14.17 14.16 14.17 12.5K
10:26 14.17 14.17 14.16 14.17 15.6K
10:27 14.17 14.18 14.17 14.18 15.4K
10:28 14.18 14.18 14.17 14.17 2.9K
10:29 14.18 14.18 14.17 14.18 12.3K
10:30 14.19 14.20 14.19 14.19 11.7K
10:31 14.19 14.20 14.19 14.20 9.1K
10:32 14.20 14.22 14.20 14.20 9.3K
10:33 14.21 14.21 14.20 14.21 10.0K
10:34 14.21 14.21 14.20 14.21 34.4K
10:35 14.21 14.22 14.21 14.22 18.5K
10:36 14.22 14.22 14.22 14.22 9.9K
10:37 14.22 14.22 14.21 14.22 9.6K
10:38 14.22 14.22 14.21 14.21 12.0K
10:39 14.20 14.20 14.20 14.20 4.5K
10:40 14.20 14.20 14.19 14.19 35.8K
10:41 14.18 14.18 14.16 14.18 31.5K
10:42 14.18 14.18 14.17 14.17 9.0K
10:43 14.17 14.18 14.15 14.15 23.4K
10:44 14.14 14.14 14.11 14.13 16.1K
10:45 14.12 14.13 14.12 14.13 7.6K
10:46 14.11 14.12 14.10 14.11 30.6K
10:47 14.10 14.10 14.07 14.07 20.0K
10:48 14.08 14.10 14.07 14.10 23.4K
10:49 14.10 14.10 14.09 14.09 20.5K
10:50 14.08 14.10 14.08 14.10 11.6K
10:51 14.10 14.10 14.09 14.09 13.4K
10:52 14.08 14.09 14.08 14.08 11.2K
10:53 14.08 14.08 14.07 14.07 32.5K
10:54 14.07 14.08 14.07 14.07 26.6K
10:55 14.07 14.07 14.05 14.06 21.8K
10:56 14.05 14.06 14.05 14.06 10.0K
10:57 14.06 14.08 14.06 14.08 18.0K
10:58 14.09 14.09 14.08 14.09 11.0K
10:59 14.08 14.09 14.08 14.09 19.1K
11:00 14.09 14.10 14.09 14.10 20.1K
11:01 14.11 14.11 14.10 14.10 9.3K
11:02 14.10 14.12 14.10 14.11 14.0K
11:03 14.11 14.12 14.11 14.12 6.5K
11:04 14.12 14.13 14.12 14.13 7.5K
11:05 14.13 14.13 14.13 14.13 8.5K
11:06 14.13 14.13 14.13 14.13 5.3K
11:07 14.13 14.13 14.13 14.13 1.7K
11:08 14.13 14.13 14.12 14.12 7.1K
11:09 14.12 14.12 14.12 14.12 27.6K
11:10 14.13 14.13 14.13 14.13 11.8K
11:11 14.13 14.13 14.12 14.12 16.8K
11:12 14.12 14.13 14.12 14.13 16.5K
11:13 14.13 14.13 14.12 14.13 8.8K
11:14 14.13 14.13 14.12 14.12 17.4K
11:15 14.12 14.12 14.10 14.10 75.8K
11:16 14.10 14.10 14.10 14.10 29.1K
11:17 14.10 14.11 14.10 14.11 26.2K
11:18 14.11 14.11 14.10 14.10 77.3K
11:19 14.11 14.11 14.11 14.11 16.2K
11:20 14.11 14.11 14.10 14.10 4.7K
11:21 14.11 14.12 14.10 14.11 68.5K
11:22 14.11 14.11 14.11 14.11 1.1K
11:23 14.10 14.10 14.10 14.10 31.1K
11:24 14.09 14.09 14.09 14.09 47.5K
11:25 14.08 14.09 14.08 14.08 92.1K
11:26 14.09 14.10 14.09 14.10 19.2K
11:27 14.12 14.14 14.12 14.13 98.4K
11:28 14.12 14.14 14.12 14.13 32.5K
11:29 14.14 14.15 14.11 14.11 65.9K
11:30 14.13 14.13 14.13 14.13 6.4K
11:31 14.13 14.13 14.13 14.13 15.3K
11:32 14.13 14.15 14.13 14.15 55.4K
11:33 14.13 14.13 14.12 14.13 45.2K
11:34 14.13 14.13 14.12 14.13 7.9K
11:35 14.13 14.13 14.09 14.10 30.7K
11:36 14.11 14.11 14.10 14.10 14.1K
11:37 14.11 14.12 14.11 14.12 14.8K
11:38 14.11 14.11 14.11 14.11 13.8K
11:39 14.12 14.12 14.11 14.11 5.8K
11:40 14.10 14.11 14.10 14.11 3.0K
11:41 14.10 14.11 14.10 14.10 33.1K
11:42 14.11 14.11 14.10 14.10 2.1K
11:43 14.11 14.11 14.10 14.10 5.3K
11:44 14.10 14.10 14.09 14.09 29.2K
11:45 14.10 14.10 14.10 14.10 4.3K
11:46 14.10 14.10 14.07 14.07 19.4K
11:47 14.08 14.08 14.06 14.08 26.1K
11:48 14.08 14.08 14.07 14.07 24.6K
11:49 14.07 14.07 14.06 14.07 29.9K
11:50 14.07 14.08 14.07 14.08 31.4K
11:51 14.08 14.09 14.08 14.08 8.5K
11:52 14.08 14.09 14.07 14.08 19.8K
11:53 14.08 14.08 14.06 14.06 16.5K
11:54 14.06 14.07 14.06 14.07 16.2K
11:55 14.07 14.07 14.07 14.07 6.0K
11:56 14.06 14.07 14.06 14.07 1.2K
11:57 14.06 14.06 14.06 14.06 4.8K
11:58 14.05 14.05 14.05 14.05 18.5K
11:59 14.05 14.06 14.04 14.06 15.2K
12:00 14.06 14.08 14.06 14.07 18.2K
12:01 14.07 14.09 14.07 14.08 30.6K
12:02 14.09 14.10 14.09 14.10 6.2K
12:03 14.10 14.11 14.10 14.10 11.2K
12:04 14.11 14.11 14.11 14.11 10.8K
12:05 14.13 14.14 14.12 14.14 11.6K
12:06 14.16 14.16 14.15 14.16 9.2K
12:07 14.16 14.16 14.15 14.16 15.1K
12:08 14.16 14.16 14.16 14.16 1.7K
12:09 14.17 14.18 14.17 14.17 13.9K
12:10 14.18 14.18 14.18 14.18 13.0K
12:11 14.18 14.18 14.18 14.18 4.5K
12:12 14.18 14.18 14.18 14.18 0.3K
12:13 14.17 14.18 14.17 14.18 17.7K
12:14 14.17 14.18 14.17 14.18 1.7K
12:15 14.18 14.21 14.18 14.21 14.5K
12:16 14.22 14.22 14.20 14.21 16.4K
12:17 14.21 14.21 14.21 14.21 6.3K
12:18 14.21 14.21 14.19 14.19 55.0K
12:19 14.20 14.20 14.20 14.20 1.5K
12:20 14.19 14.19 14.17 14.18 23.9K
12:21 14.18 14.19 14.18 14.19 44.3K
12:22 14.18 14.18 14.18 14.18 6.8K
12:23 14.19 14.19 14.19 14.19 15.5K
12:24 14.19 14.19 14.18 14.19 4.4K
12:25 14.19 14.19 14.18 14.18 13.9K
12:26 14.19 14.19 14.19 14.19 1.9K
12:27 14.19 14.19 14.18 14.18 2.4K
12:28 14.18 14.18 14.18 14.18 1.0K
12:29 14.18 14.19 14.17 14.17 34.0K
12:30 14.17 14.18 14.17 14.18 52.9K
12:31 14.18 14.18 14.17 14.18 12.0K
12:32 14.18 14.18 14.18 14.18 4.9K
12:33 14.18 14.19 14.18 14.19 8.8K
12:34 14.19 14.19 14.18 14.18 14.4K
12:35 14.18 14.19 14.18 14.19 8.0K
12:36 14.19 14.19 14.19 14.19 2.4K
12:37 14.19 14.19 14.19 14.19 2.3K
12:38 14.19 14.19 14.18 14.19 32.0K
12:39 14.18 14.19 14.18 14.19 11.4K
12:40 14.21 14.21 14.20 14.21 74.3K
12:41 14.21 14.21 14.21 14.21 17.5K
12:42 14.21 14.22 14.21 14.22 27.2K
12:43 14.21 14.21 14.18 14.18 43.6K
12:44 14.18 14.18 14.17 14.17 7.2K
12:45 14.17 14.19 14.17 14.19 23.0K
12:46 14.19 14.19 14.19 14.19 7.6K
12:47 14.19 14.19 14.18 14.18 10.9K
12:48 14.18 14.19 14.18 14.19 9.5K
12:49 14.19 14.19 14.18 14.18 7.7K
12:50 14.18 14.18 14.17 14.17 8.4K
12:51 14.18 14.18 14.18 14.18 2.4K
12:52 14.18 14.18 14.18 14.18 0.6K
12:53 14.17 14.18 14.17 14.18 1.1K
12:54 14.18 14.18 14.17 14.18 2.8K
12:55 14.18 14.18 14.18 14.18 2.8K
12:56 14.18 14.18 14.17 14.18 4.9K
12:57 14.18 14.18 14.17 14.18 4.0K
12:58 14.16 14.17 14.16 14.16 16.6K
12:59 14.16 14.17 14.16 14.17 19.2K
13:00 14.16 14.16 14.15 14.15 4.6K
13:01 14.14 14.15 14.14 14.15 6.0K
13:02 14.15 14.15 14.15 14.15 0.7K
13:03 14.15 14.15 14.15 14.15 2.0K
13:04 14.15 14.16 14.15 14.16 23.1K
13:05 14.16 14.17 14.16 14.17 10.8K
13:06 14.17 14.17 14.17 14.17 2.3K
13:07 14.17 14.18 14.17 14.18 11.4K
13:08 14.18 14.18 14.17 14.17 10.8K
13:09 14.18 14.18 14.17 14.17 12.0K
13:10 14.17 14.17 14.17 14.17 4.0K
13:11 14.17 14.17 14.17 14.17 2.1K
13:12 14.16 14.18 14.16 14.18 11.7K
13:13 14.18 14.19 14.18 14.19 16.4K
13:14 14.19 14.19 14.19 14.19 1.9K
13:15 14.19 14.19 14.18 14.19 6.1K
13:16 14.19 14.20 14.19 14.20 6.1K
13:17 14.19 14.20 14.19 14.19 33.0K
13:18 14.19 14.19 14.18 14.19 2.6K
13:19 14.19 14.19 14.18 14.19 3.5K
13:20 14.18 14.19 14.18 14.19 6.4K
13:21 14.18 14.18 14.18 14.18 5.4K
13:22 14.18 14.19 14.18 14.19 7.3K
13:23 14.19 14.19 14.19 14.19 0.8K
13:24 14.18 14.21 14.18 14.20 64.6K
13:25 14.20 14.22 14.20 14.21 132.6K
13:26 14.22 14.22 14.21 14.21 8.7K
13:27 14.20 14.20 14.20 14.20 6.7K
13:28 14.20 14.20 14.19 14.19 18.9K
13:30 14.19 14.19 14.19 14.19 3.8K
13:31 14.19 14.20 14.19 14.20 18.4K
13:32 14.20 14.21 14.20 14.20 11.9K
13:33 14.20 14.20 14.20 14.20 0.9K
13:34 14.20 14.21 14.20 14.21 17.4K
13:35 14.21 14.21 14.21 14.21 2.0K
13:36 14.20 14.21 14.20 14.21 3.2K
13:37 14.21 14.22 14.21 14.22 52.4K
13:38 14.22 14.22 14.21 14.21 199.2K
13:39 14.22 14.22 14.21 14.21 28.5K
13:40 14.21 14.22 14.21 14.22 5.4K
13:41 14.22 14.22 14.22 14.22 1.9K
13:42 14.21 14.21 14.21 14.21 3.2K
13:43 14.22 14.22 14.22 14.22 13.9K
13:44 14.21 14.21 14.21 14.21 6.1K
13:45 14.21 14.21 14.21 14.21 0.8K
13:46 14.21 14.21 14.21 14.21 7.4K
13:47 14.21 14.21 14.20 14.20 3.3K
13:48 14.21 14.21 14.20 14.20 25.3K
13:49 14.20 14.20 14.20 14.20 4.0K
13:50 14.20 14.20 14.19 14.19 14.1K
13:51 14.19 14.19 14.16 14.17 34.6K
13:52 14.18 14.18 14.18 14.18 14.9K
13:53 14.19 14.19 14.19 14.19 1.6K
13:54 14.20 14.20 14.20 14.20 27.0K
13:55 14.20 14.20 14.20 14.20 7.5K
13:56 14.21 14.21 14.21 14.21 1.4K
13:57 14.21 14.21 14.20 14.21 11.1K
13:58 14.21 14.21 14.21 14.21 1.8K
13:59 14.21 14.21 14.21 14.21 3.1K
14:00 14.21 14.21 14.20 14.20 2.4K
14:01 14.21 14.21 14.20 14.21 15.0K
14:02 14.22 14.22 14.21 14.21 16.1K
14:03 14.21 14.21 14.21 14.21 2.4K
14:04 14.21 14.22 14.20 14.21 26.5K
14:05 14.21 14.22 14.21 14.22 3.5K
14:06 14.22 14.22 14.22 14.22 4.0K
14:07 14.22 14.22 14.20 14.20 9.9K
14:08 14.21 14.21 14.20 14.20 1.1K
14:09 14.20 14.20 14.20 14.20 10.8K
14:10 14.20 14.20 14.20 14.20 8.8K
14:11 14.20 14.20 14.19 14.19 12.5K
14:12 14.18 14.18 14.16 14.16 11.2K
14:13 14.15 14.16 14.15 14.16 17.0K
14:14 14.16 14.17 14.16 14.16 29.5K
14:15 14.16 14.17 14.16 14.17 20.4K
14:16 14.18 14.18 14.18 14.18 2.8K
14:17 14.18 14.18 14.18 14.18 1.8K
14:18 14.17 14.18 14.17 14.18 4.6K
14:19 14.18 14.18 14.17 14.18 1.9K
14:20 14.18 14.18 14.18 14.18 1.9K
14:21 14.18 14.18 14.18 14.18 7.6K
14:22 14.18 14.18 14.18 14.18 2.7K
14:23 14.18 14.18 14.17 14.17 3.2K
14:24 14.18 14.18 14.17 14.17 8.7K
14:25 14.18 14.18 14.17 14.18 3.5K
14:26 14.18 14.18 14.18 14.18 3.6K
14:27 14.18 14.18 14.17 14.18 7.9K
14:28 14.18 14.18 14.18 14.18 4.1K
14:29 14.17 14.18 14.17 14.18 2.6K
14:30 14.18 14.18 14.18 14.18 3.1K
14:31 14.18 14.18 14.18 14.18 4.5K
14:32 14.18 14.18 14.17 14.18 12.8K
14:33 14.18 14.18 14.17 14.18 3.0K
14:34 14.18 14.19 14.18 14.19 22.5K
14:35 14.19 14.19 14.19 14.19 16.8K
14:36 14.19 14.20 14.19 14.20 14.1K
14:37 14.20 14.20 14.20 14.20 1.6K
14:38 14.20 14.20 14.20 14.20 3.5K
14:39 14.20 14.20 14.19 14.20 26.6K
14:40 14.20 14.20 14.20 14.20 12.5K
14:41 14.21 14.21 14.20 14.21 7.1K
14:42 14.21 14.21 14.21 14.21 3.2K
14:43 14.21 14.21 14.21 14.21 1.3K
14:44 14.21 14.21 14.21 14.21 9.0K
14:45 14.21 14.21 14.20 14.20 32.1K
14:46 14.20 14.20 14.19 14.19 16.8K
14:47 14.18 14.19 14.18 14.19 6.9K
14:48 14.19 14.19 14.18 14.18 18.4K
14:49 14.18 14.18 14.16 14.17 27.1K
14:50 14.16 14.17 14.16 14.16 3.3K
14:51 14.16 14.17 14.16 14.17 44.9K
14:52 14.17 14.17 14.16 14.16 1.7K
14:53 14.17 14.17 14.17 14.17 1.1K
14:54 14.16 14.17 14.16 14.16 6.9K
14:55 14.16 14.17 14.16 14.16 5.7K
14:56 14.17 14.17 14.17 14.17 6.3K
14:57 14.17 14.17 14.16 14.17 2.3K
14:58 14.16 14.17 14.16 14.16 63.9K
14:59 14.16 14.16 14.15 14.15 12.4K
15:00 14.15 14.15 14.13 14.13 9.1K
15:01 14.14 14.14 14.14 14.14 57.9K
15:02 14.15 14.17 14.15 14.17 12.0K
15:03 14.16 14.17 14.16 14.17 3.9K
15:04 14.16 14.17 14.16 14.17 22.7K
15:05 14.17 14.17 14.16 14.17 9.9K
15:06 14.16 14.17 14.16 14.17 9.3K
15:07 14.17 14.17 14.17 14.17 5.9K
15:08 14.17 14.18 14.17 14.17 13.7K
15:09 14.18 14.18 14.18 14.18 4.3K
15:10 14.18 14.19 14.18 14.19 28.2K
15:11 14.19 14.19 14.19 14.19 3.9K
15:12 14.19 14.19 14.19 14.19 2.5K
15:13 14.19 14.19 14.19 14.19 2.3K
15:14 14.18 14.18 14.18 14.18 19.6K
15:15 14.18 14.18 14.17 14.18 9.1K
15:16 14.17 14.18 14.17 14.18 4.0K
15:17 14.17 14.18 14.17 14.18 12.2K
15:18 14.18 14.18 14.18 14.18 20.5K
15:19 14.18 14.18 14.17 14.18 23.0K
15:20 14.18 14.18 14.17 14.18 7.5K
15:21 14.18 14.18 14.18 14.18 6.4K
15:22 14.18 14.18 14.17 14.17 11.9K
15:23 14.18 14.18 14.16 14.16 32.8K
15:24 14.17 14.17 14.16 14.16 17.2K
15:25 14.15 14.16 14.15 14.16 28.8K
15:26 14.16 14.17 14.16 14.17 81.9K
15:27 14.17 14.17 14.16 14.16 52.6K
15:28 14.16 14.16 14.15 14.15 73.6K
15:29 14.15 14.17 14.15 14.16 77.0K
15:30 14.17 14.17 14.16 14.17 5.1K
15:31 14.16 14.17 14.14 14.15 37.7K
15:32 14.16 14.16 14.16 14.16 4.9K
15:33 14.16 14.16 14.16 14.16 7.1K
15:34 14.16 14.16 14.16 14.16 2.2K
15:35 14.16 14.16 14.16 14.16 7.1K
15:36 14.16 14.17 14.16 14.17 14.2K
15:37 14.16 14.17 14.16 14.17 5.1K
15:38 14.17 14.17 14.16 14.17 5.4K
15:39 14.17 14.17 14.17 14.17 16.7K
15:40 14.17 14.17 14.17 14.17 8.2K
15:41 14.17 14.18 14.17 14.18 20.5K
15:42 14.18 14.19 14.18 14.19 20.5K
15:43 14.18 14.19 14.18 14.19 15.3K
15:44 14.19 14.19 14.19 14.19 7.0K
15:45 14.19 14.20 14.19 14.20 45.9K
15:46 14.20 14.20 14.20 14.20 10.5K
15:47 14.20 14.20 14.20 14.20 22.3K
15:48 14.20 14.20 14.19 14.20 21.9K
15:49 14.20 14.20 14.19 14.20 20.2K
15:50 14.21 14.21 14.18 14.19 76.0K
15:51 14.17 14.18 14.16 14.17 64.9K
15:52 14.17 14.18 14.17 14.18 47.1K
15:53 14.18 14.18 14.18 14.18 23.0K
15:54 14.19 14.19 14.19 14.19 31.7K
15:55 14.20 14.20 14.19 14.20 39.9K
15:56 14.21 14.21 14.19 14.21 152.2K
15:57 14.20 14.21 14.20 14.21 36.6K
15:58 14.21 14.21 14.19 14.21 223.0K
15:59 14.21 14.22 14.19 14.19 1,274.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし