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 13.54 13.54 13.51 13.52 107.7K
09:31 13.52 13.55 13.52 13.55 6.8K
09:32 13.57 13.61 13.57 13.59 17.2K
09:33 13.59 13.59 13.58 13.59 4.3K
09:34 13.59 13.59 13.59 13.59 4.2K
09:35 13.57 13.57 13.57 13.57 2.4K
09:36 13.55 13.55 13.54 13.54 8.5K
09:37 13.54 13.57 13.53 13.57 22.7K
09:38 13.57 13.57 13.56 13.56 5.0K
09:39 13.54 13.54 13.54 13.54 1.9K
09:40 13.53 13.53 13.51 13.51 4.8K
09:41 13.49 13.51 13.49 13.51 18.5K
09:42 13.51 13.51 13.50 13.50 2.6K
09:43 13.49 13.51 13.49 13.51 5.6K
09:44 13.50 13.51 13.50 13.51 4.9K
09:45 13.51 13.51 13.51 13.51 11.3K
09:46 13.50 13.50 13.50 13.50 7.4K
09:47 13.50 13.51 13.50 13.50 13.5K
09:48 13.50 13.50 13.48 13.48 17.1K
09:49 13.48 13.48 13.47 13.47 3.8K
09:50 13.47 13.47 13.46 13.47 13.9K
09:51 13.48 13.49 13.48 13.49 38.3K
09:52 13.49 13.50 13.48 13.49 18.6K
09:53 13.48 13.49 13.48 13.49 10.3K
09:54 13.49 13.49 13.48 13.48 81.5K
09:55 13.48 13.48 13.46 13.47 14.5K
09:56 13.46 13.46 13.44 13.45 19.3K
09:57 13.44 13.44 13.42 13.42 5.1K
09:58 13.42 13.42 13.41 13.41 6.5K
09:59 13.41 13.41 13.39 13.39 30.4K
10:00 13.40 13.40 13.38 13.38 7.7K
10:01 13.38 13.38 13.36 13.37 12.4K
10:02 13.36 13.36 13.36 13.36 9.5K
10:03 13.37 13.37 13.36 13.36 6.1K
10:04 13.37 13.37 13.36 13.36 4.5K
10:05 13.37 13.37 13.33 13.33 150.7K
10:06 13.33 13.36 13.30 13.30 226.7K
10:07 13.30 13.30 13.26 13.26 52.0K
10:08 13.27 13.27 13.26 13.27 40.3K
10:09 13.27 13.27 13.25 13.25 28.8K
10:10 13.25 13.27 13.25 13.27 50.1K
10:11 13.27 13.30 13.27 13.29 38.3K
10:12 13.29 13.29 13.28 13.28 29.3K
10:13 13.28 13.28 13.26 13.26 25.8K
10:14 13.26 13.27 13.26 13.26 18.1K
10:15 13.26 13.28 13.26 13.27 39.0K
10:16 13.27 13.29 13.27 13.28 10.5K
10:17 13.28 13.30 13.28 13.30 32.9K
10:18 13.31 13.32 13.30 13.31 13.9K
10:19 13.31 13.31 13.30 13.30 19.3K
10:20 13.29 13.29 13.29 13.29 7.7K
10:21 13.29 13.29 13.28 13.28 12.4K
10:22 13.27 13.27 13.27 13.27 59.4K
10:23 13.27 13.27 13.25 13.25 18.2K
10:24 13.25 13.25 13.25 13.25 15.7K
10:25 13.25 13.25 13.25 13.25 13.1K
10:26 13.24 13.25 13.24 13.24 20.1K
10:27 13.23 13.23 13.21 13.22 13.8K
10:28 13.21 13.22 13.21 13.21 3.9K
10:29 13.21 13.21 13.19 13.20 52.3K
10:30 13.19 13.20 13.18 13.18 36.1K
10:31 13.18 13.18 13.16 13.17 80.5K
10:32 13.18 13.19 13.17 13.18 29.0K
10:33 13.18 13.18 13.16 13.17 51.5K
10:34 13.17 13.17 13.16 13.17 179.2K
10:35 13.17 13.17 13.13 13.13 113.8K
10:36 13.13 13.13 13.10 13.10 34.2K
10:37 13.10 13.13 13.10 13.13 28.2K
10:38 13.11 13.15 13.11 13.14 93.1K
10:39 13.14 13.15 13.14 13.15 67.6K
10:40 13.14 13.14 13.11 13.11 18.4K
10:41 13.11 13.13 13.10 13.13 143.2K
10:42 13.13 13.15 13.12 13.15 72.0K
10:43 13.15 13.17 13.14 13.16 38.6K
10:44 13.17 13.18 13.17 13.18 12.5K
10:45 13.19 13.20 13.19 13.20 17.0K
10:46 13.19 13.20 13.18 13.20 22.5K
10:47 13.20 13.21 13.19 13.19 28.8K
10:48 13.18 13.20 13.18 13.20 5.1K
10:49 13.20 13.21 13.19 13.20 19.4K
10:50 13.19 13.19 13.18 13.18 19.3K
10:51 13.18 13.23 13.18 13.23 59.4K
10:52 13.22 13.23 13.21 13.22 32.5K
10:53 13.21 13.22 13.20 13.22 39.2K
10:54 13.20 13.20 13.15 13.16 79.8K
10:55 13.16 13.18 13.15 13.16 82.3K
10:56 13.15 13.17 13.15 13.15 35.2K
10:57 13.16 13.16 13.15 13.16 29.0K
10:58 13.16 13.16 13.14 13.14 26.6K
10:59 13.14 13.15 13.14 13.15 15.0K
11:00 13.16 13.16 13.15 13.16 31.3K
11:01 13.16 13.16 13.14 13.16 33.4K
11:02 13.17 13.17 13.16 13.16 17.0K
11:03 13.16 13.17 13.16 13.16 27.4K
11:04 13.15 13.16 13.15 13.16 29.8K
11:05 13.15 13.16 13.15 13.16 3.0K
11:06 13.16 13.16 13.15 13.15 39.4K
11:07 13.16 13.16 13.16 13.16 12.1K
11:08 13.16 13.18 13.16 13.17 24.5K
11:09 13.19 13.19 13.17 13.17 29.1K
11:10 13.18 13.18 13.18 13.18 39.3K
11:11 13.18 13.19 13.18 13.19 14.6K
11:12 13.20 13.20 13.19 13.20 8.2K
11:13 13.20 13.21 13.19 13.21 22.0K
11:14 13.21 13.21 13.20 13.20 12.6K
11:15 13.20 13.21 13.20 13.20 9.9K
11:16 13.20 13.20 13.11 13.11 122.6K
11:17 13.10 13.12 13.09 13.11 83.8K
11:18 13.11 13.13 13.11 13.13 9.6K
11:19 13.12 13.14 13.12 13.12 18.8K
11:20 13.12 13.13 13.12 13.13 6.0K
11:21 13.13 13.13 13.12 13.12 12.3K
11:22 13.12 13.13 13.12 13.12 13.6K
11:23 13.12 13.13 13.11 13.11 21.4K
11:24 13.12 13.12 13.11 13.12 56.4K
11:25 13.13 13.13 13.12 13.13 59.1K
11:26 13.13 13.14 13.12 13.14 12.2K
11:27 13.13 13.14 13.13 13.14 71.6K
11:28 13.13 13.15 13.12 13.15 15.9K
11:29 13.15 13.15 13.15 13.15 4.8K
11:30 13.15 13.15 13.13 13.13 12.7K
11:31 13.12 13.12 13.12 13.12 41.2K
11:32 13.12 13.13 13.11 13.12 55.2K
11:33 13.11 13.12 13.10 13.11 18.3K
11:34 13.11 13.12 13.10 13.10 10.3K
11:35 13.10 13.10 13.09 13.09 15.2K
11:36 13.08 13.08 13.07 13.07 71.3K
11:37 13.08 13.08 13.06 13.06 25.6K
11:38 13.06 13.06 13.06 13.06 22.0K
11:39 13.06 13.07 13.06 13.07 18.5K
11:40 13.07 13.10 13.07 13.09 25.5K
11:41 13.09 13.10 13.09 13.09 23.6K
11:42 13.09 13.09 13.08 13.08 20.9K
11:43 13.09 13.14 13.09 13.14 30.9K
11:44 13.14 13.14 13.13 13.13 5.2K
11:45 13.14 13.14 13.14 13.14 1.4K
11:46 13.13 13.13 13.12 13.12 28.6K
11:47 13.12 13.12 13.12 13.12 25.4K
11:48 13.12 13.12 13.12 13.12 6.6K
11:49 13.13 13.13 13.13 13.13 4.8K
11:50 13.13 13.14 13.13 13.14 11.9K
11:51 13.13 13.14 13.13 13.14 5.7K
11:52 13.14 13.14 13.12 13.12 11.5K
11:53 13.12 13.13 13.12 13.13 6.5K
11:54 13.13 13.13 13.13 13.13 6.1K
11:55 13.13 13.16 13.13 13.16 51.2K
11:56 13.17 13.19 13.17 13.19 56.4K
11:57 13.20 13.23 13.20 13.22 105.0K
11:58 13.21 13.21 13.21 13.21 12.6K
11:59 13.20 13.21 13.20 13.21 10.8K
12:00 13.21 13.21 13.20 13.21 2.6K
12:01 13.21 13.21 13.20 13.20 9.1K
12:02 13.19 13.20 13.17 13.18 25.9K
12:03 13.17 13.19 13.17 13.19 17.2K
12:04 13.19 13.19 13.19 13.19 3.7K
12:05 13.19 13.20 13.19 13.20 15.0K
12:06 13.20 13.21 13.19 13.21 17.5K
12:07 13.20 13.21 13.20 13.21 8.1K
12:08 13.20 13.20 13.20 13.20 18.3K
12:09 13.20 13.21 13.20 13.21 11.3K
12:10 13.21 13.21 13.20 13.21 9.3K
12:11 13.20 13.20 13.20 13.20 42.5K
12:12 13.20 13.20 13.18 13.18 37.1K
12:13 13.18 13.18 13.18 13.18 1.9K
12:14 13.18 13.18 13.17 13.17 4.4K
12:15 13.17 13.18 13.17 13.17 10.1K
12:16 13.16 13.16 13.15 13.15 5.6K
12:17 13.16 13.17 13.16 13.16 30.3K
12:18 13.17 13.17 13.16 13.16 4.1K
12:19 13.16 13.18 13.16 13.18 21.9K
12:20 13.19 13.19 13.18 13.18 12.2K
12:21 13.18 13.19 13.18 13.19 11.9K
12:22 13.18 13.19 13.18 13.19 1.6K
12:23 13.19 13.20 13.19 13.20 18.3K
12:24 13.20 13.22 13.19 13.22 12.1K
12:25 13.22 13.22 13.21 13.22 9.7K
12:26 13.21 13.22 13.21 13.22 1.4K
12:27 13.22 13.22 13.22 13.22 5.5K
12:28 13.22 13.22 13.22 13.22 2.5K
12:29 13.22 13.22 13.22 13.22 6.5K
12:30 13.22 13.22 13.22 13.22 3.3K
12:31 13.21 13.21 13.18 13.19 27.1K
12:32 13.19 13.20 13.18 13.20 10.6K
12:33 13.20 13.21 13.20 13.21 15.0K
12:34 13.20 13.20 13.20 13.20 3.2K
12:35 13.21 13.21 13.21 13.21 1.7K
12:36 13.20 13.20 13.20 13.20 10.7K
12:37 13.21 13.21 13.21 13.21 4.6K
12:38 13.21 13.22 13.21 13.22 64.5K
12:39 13.23 13.23 13.23 13.23 22.3K
12:40 13.23 13.25 13.23 13.23 34.0K
12:41 13.24 13.24 13.22 13.22 10.6K
12:42 13.23 13.23 13.23 13.23 7.2K
12:43 13.23 13.23 13.22 13.23 6.1K
12:44 13.23 13.23 13.22 13.23 8.8K
12:45 13.23 13.28 13.23 13.28 93.2K
12:46 13.28 13.28 13.27 13.27 8.1K
12:47 13.28 13.29 13.27 13.29 23.4K
12:48 13.29 13.30 13.29 13.30 18.5K
12:49 13.30 13.30 13.30 13.30 19.3K
12:50 13.30 13.30 13.29 13.29 34.8K
12:51 13.29 13.30 13.29 13.30 6.5K
12:52 13.30 13.30 13.29 13.29 2.8K
12:53 13.30 13.30 13.30 13.30 14.3K
12:54 13.30 13.30 13.29 13.29 8.1K
12:55 13.28 13.29 13.28 13.29 4.2K
12:56 13.28 13.28 13.28 13.28 15.7K
12:57 13.27 13.27 13.27 13.27 6.3K
12:58 13.27 13.27 13.27 13.27 5.0K
12:59 13.27 13.27 13.26 13.27 18.6K
13:00 13.27 13.27 13.27 13.27 66.1K
13:01 13.27 13.27 13.27 13.27 15.9K
13:02 13.28 13.28 13.27 13.28 23.4K
13:03 13.28 13.28 13.28 13.28 5.7K
13:04 13.27 13.28 13.27 13.28 7.0K
13:05 13.28 13.28 13.26 13.26 25.4K
13:06 13.27 13.28 13.27 13.28 19.7K
13:07 13.28 13.28 13.27 13.27 2.9K
13:08 13.28 13.28 13.28 13.28 20.4K
13:09 13.28 13.28 13.28 13.28 15.8K
13:10 13.29 13.29 13.29 13.29 2.5K
13:11 13.28 13.29 13.28 13.29 19.1K
13:12 13.31 13.31 13.31 13.31 20.2K
13:13 13.31 13.31 13.31 13.31 3.1K
13:14 13.31 13.31 13.31 13.31 0.8K
13:15 13.30 13.30 13.28 13.28 15.0K
13:16 13.28 13.28 13.28 13.28 0.9K
13:17 13.28 13.28 13.27 13.27 5.1K
13:18 13.27 13.27 13.26 13.26 28.5K
13:19 13.26 13.27 13.26 13.26 9.3K
13:20 13.27 13.28 13.27 13.27 12.4K
13:21 13.27 13.27 13.26 13.26 18.6K
13:22 13.25 13.26 13.22 13.22 105.6K
13:23 13.23 13.23 13.22 13.22 27.4K
13:24 13.22 13.22 13.21 13.22 4.2K
13:25 13.21 13.22 13.21 13.21 6.5K
13:26 13.22 13.22 13.21 13.21 2.2K
13:27 13.21 13.22 13.21 13.21 12.2K
13:28 13.21 13.23 13.21 13.23 25.3K
13:29 13.22 13.22 13.22 13.22 4.0K
13:30 13.22 13.22 13.22 13.22 3.4K
13:31 13.22 13.22 13.22 13.22 5.9K
13:32 13.21 13.21 13.21 13.21 17.7K
13:33 13.21 13.22 13.21 13.21 8.1K
13:34 13.21 13.21 13.21 13.21 6.2K
13:35 13.21 13.21 13.20 13.21 4.3K
13:36 13.20 13.20 13.20 13.20 6.1K
13:37 13.21 13.21 13.21 13.21 0.9K
13:38 13.20 13.20 13.19 13.19 26.2K
13:39 13.19 13.20 13.19 13.20 13.8K
13:40 13.20 13.20 13.20 13.20 1.8K
13:41 13.20 13.20 13.20 13.20 12.1K
13:42 13.19 13.19 13.18 13.19 21.2K
13:43 13.19 13.21 13.19 13.20 26.0K
13:44 13.21 13.21 13.20 13.20 17.0K
13:45 13.20 13.21 13.20 13.20 15.4K
13:46 13.21 13.22 13.21 13.22 33.7K
13:47 13.22 13.23 13.22 13.22 22.4K
13:48 13.22 13.22 13.22 13.22 4.9K
13:49 13.22 13.22 13.22 13.22 20.2K
13:51 13.23 13.23 13.23 13.23 1.7K
13:52 13.23 13.23 13.22 13.22 3.0K
13:53 13.23 13.23 13.22 13.23 14.5K
13:54 13.23 13.23 13.23 13.23 9.5K
13:55 13.23 13.23 13.23 13.23 5.8K
13:56 13.24 13.24 13.23 13.23 20.9K
13:57 13.23 13.24 13.23 13.24 30.1K
13:58 13.24 13.24 13.24 13.24 5.8K
13:59 13.24 13.24 13.24 13.24 10.9K
14:00 13.24 13.24 13.24 13.24 1.7K
14:01 13.24 13.24 13.22 13.22 11.1K
14:02 13.23 13.23 13.22 13.23 16.0K
14:03 13.23 13.23 13.23 13.23 4.5K
14:04 13.24 13.24 13.24 13.24 18.2K
14:05 13.25 13.26 13.24 13.26 20.7K
14:06 13.27 13.28 13.26 13.26 24.2K
14:07 13.26 13.26 13.26 13.26 14.5K
14:08 13.26 13.26 13.25 13.26 14.5K
14:09 13.26 13.27 13.26 13.27 1.6K
14:10 13.26 13.26 13.24 13.24 28.4K
14:11 13.24 13.24 13.24 13.24 8.3K
14:13 13.23 13.23 13.23 13.23 9.9K
14:14 13.23 13.24 13.23 13.24 9.9K
14:15 13.23 13.23 13.22 13.22 8.9K
14:16 13.22 13.22 13.22 13.22 10.9K
14:17 13.22 13.22 13.22 13.22 4.5K
14:18 13.22 13.22 13.21 13.21 5.7K
14:19 13.21 13.21 13.21 13.21 3.2K
14:20 13.20 13.20 13.19 13.20 8.7K
14:21 13.19 13.19 13.19 13.19 4.5K
14:22 13.19 13.20 13.19 13.20 11.6K
14:23 13.20 13.21 13.19 13.21 17.4K
14:24 13.21 13.21 13.21 13.21 1.3K
14:25 13.21 13.21 13.21 13.21 4.9K
14:26 13.21 13.21 13.20 13.20 7.4K
14:27 13.20 13.20 13.20 13.20 10.6K
14:28 13.21 13.21 13.21 13.21 3.6K
14:29 13.20 13.20 13.19 13.20 13.7K
14:30 13.20 13.20 13.20 13.20 5.8K
14:31 13.21 13.21 13.20 13.21 5.6K
14:32 13.21 13.21 13.21 13.21 20.1K
14:33 13.22 13.23 13.22 13.23 17.2K
14:34 13.24 13.25 13.23 13.25 17.2K
14:35 13.24 13.25 13.24 13.24 43.7K
14:36 13.25 13.25 13.24 13.24 18.6K
14:37 13.24 13.24 13.23 13.23 7.4K
14:38 13.23 13.23 13.23 13.23 2.6K
14:39 13.23 13.23 13.23 13.23 4.7K
14:40 13.23 13.23 13.21 13.23 32.8K
14:41 13.23 13.23 13.22 13.23 8.1K
14:42 13.23 13.23 13.22 13.22 18.9K
14:43 13.22 13.22 13.22 13.22 57.5K
14:44 13.22 13.22 13.21 13.21 4.0K
14:45 13.22 13.23 13.22 13.23 29.9K
14:47 13.23 13.23 13.22 13.22 24.2K
14:48 13.22 13.23 13.22 13.22 4.8K
14:49 13.23 13.23 13.23 13.23 2.6K
14:50 13.23 13.23 13.23 13.23 4.4K
14:51 13.22 13.23 13.22 13.22 43.9K
14:52 13.22 13.23 13.22 13.23 9.8K
14:53 13.23 13.23 13.22 13.22 5.1K
14:54 13.23 13.24 13.22 13.24 33.7K
14:55 13.24 13.25 13.24 13.24 8.7K
14:56 13.25 13.25 13.25 13.25 2.1K
14:57 13.25 13.25 13.25 13.25 3.3K
14:58 13.25 13.25 13.24 13.24 56.3K
14:59 13.24 13.24 13.24 13.24 3.2K
15:00 13.24 13.25 13.23 13.24 65.3K
15:01 13.24 13.25 13.24 13.25 40.7K
15:02 13.26 13.26 13.26 13.26 9.8K
15:03 13.25 13.25 13.25 13.25 10.4K
15:04 13.25 13.25 13.24 13.24 7.1K
15:05 13.23 13.23 13.22 13.22 19.1K
15:06 13.23 13.24 13.22 13.24 61.3K
15:07 13.24 13.25 13.24 13.25 14.4K
15:08 13.25 13.26 13.24 13.26 14.1K
15:09 13.26 13.26 13.25 13.26 7.0K
15:10 13.26 13.26 13.25 13.25 13.9K
15:11 13.25 13.25 13.23 13.24 20.0K
15:12 13.24 13.24 13.24 13.24 3.0K
15:13 13.24 13.24 13.24 13.24 2.4K
15:14 13.24 13.24 13.24 13.24 8.6K
15:15 13.24 13.24 13.22 13.22 23.0K
15:16 13.22 13.23 13.22 13.22 28.8K
15:17 13.22 13.22 13.21 13.21 46.5K
15:18 13.22 13.22 13.22 13.22 3.2K
15:19 13.22 13.22 13.21 13.21 31.1K
15:20 13.21 13.21 13.20 13.21 9.8K
15:21 13.21 13.22 13.21 13.22 32.9K
15:22 13.23 13.23 13.23 13.23 16.5K
15:23 13.23 13.23 13.23 13.23 4.3K
15:24 13.23 13.23 13.23 13.23 8.0K
15:25 13.23 13.23 13.22 13.23 9.4K
15:26 13.23 13.23 13.21 13.22 39.2K
15:27 13.22 13.22 13.20 13.20 12.1K
15:28 13.21 13.21 13.21 13.21 14.9K
15:29 13.21 13.21 13.21 13.21 20.1K
15:30 13.21 13.21 13.21 13.21 10.3K
15:31 13.21 13.22 13.21 13.22 64.9K
15:32 13.22 13.22 13.20 13.22 155.7K
15:33 13.22 13.22 13.22 13.22 99.7K
15:34 13.22 13.23 13.21 13.21 103.1K
15:35 13.21 13.21 13.21 13.21 4.8K
15:36 13.21 13.21 13.21 13.21 2.9K
15:37 13.21 13.21 13.20 13.20 9.2K
15:38 13.20 13.20 13.20 13.20 14.1K
15:39 13.21 13.21 13.21 13.21 10.7K
15:40 13.21 13.21 13.20 13.21 8.0K
15:41 13.21 13.21 13.20 13.21 9.9K
15:42 13.21 13.21 13.20 13.21 11.4K
15:43 13.21 13.22 13.21 13.22 31.6K
15:44 13.22 13.22 13.21 13.21 38.7K
15:45 13.22 13.22 13.20 13.20 71.7K
15:46 13.20 13.20 13.19 13.20 18.9K
15:47 13.20 13.20 13.20 13.20 3.8K
15:48 13.20 13.20 13.18 13.18 51.7K
15:49 13.18 13.20 13.18 13.20 78.9K
15:50 13.19 13.19 13.16 13.16 58.5K
15:51 13.16 13.16 13.14 13.14 52.9K
15:52 13.14 13.15 13.14 13.14 52.4K
15:53 13.14 13.15 13.14 13.15 42.0K
15:54 13.15 13.15 13.13 13.14 39.7K
15:55 13.14 13.14 13.12 13.13 60.1K
15:56 13.13 13.13 13.12 13.13 40.7K
15:57 13.13 13.13 13.12 13.13 26.8K
15:58 13.13 13.13 13.10 13.10 170.2K
15:59 13.10 13.11 13.09 13.10 1,514.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし