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 13.61 13.61 13.61 13.61 60.8K
09:31 13.61 13.64 13.61 13.62 9.4K
09:32 13.62 13.65 13.62 13.65 43.4K
09:33 13.65 13.65 13.63 13.64 74.2K
09:34 13.63 13.68 13.63 13.64 86.0K
09:35 13.64 13.64 13.61 13.61 103.0K
09:36 13.61 13.63 13.61 13.63 78.5K
09:37 13.63 13.64 13.61 13.61 15.1K
09:38 13.61 13.65 13.61 13.65 17.3K
09:39 13.64 13.64 13.64 13.64 3.4K
09:40 13.65 13.66 13.65 13.66 11.1K
09:41 13.66 13.66 13.63 13.63 12.2K
09:42 13.64 13.64 13.62 13.62 8.2K
09:43 13.63 13.63 13.61 13.61 13.7K
09:44 13.62 13.64 13.62 13.63 7.9K
09:45 13.64 13.64 13.62 13.62 25.4K
09:46 13.63 13.65 13.63 13.65 7.7K
09:47 13.64 13.64 13.62 13.64 8.4K
09:48 13.65 13.65 13.63 13.64 13.6K
09:49 13.64 13.64 13.64 13.64 9.3K
09:50 13.63 13.63 13.61 13.61 8.7K
09:51 13.62 13.64 13.62 13.64 18.9K
09:52 13.63 13.64 13.63 13.64 16.8K
09:53 13.64 13.65 13.64 13.64 12.7K
09:54 13.64 13.64 13.61 13.61 31.2K
09:55 13.62 13.64 13.62 13.64 7.3K
09:56 13.63 13.63 13.61 13.61 16.2K
09:57 13.62 13.63 13.62 13.63 99.9K
09:58 13.64 13.64 13.64 13.64 13.3K
09:59 13.64 13.65 13.64 13.65 22.1K
10:00 13.65 13.67 13.64 13.64 31.0K
10:01 13.65 13.66 13.64 13.65 37.2K
10:02 13.65 13.65 13.63 13.63 13.0K
10:03 13.61 13.64 13.61 13.64 13.8K
10:04 13.64 13.65 13.63 13.63 20.6K
10:05 13.64 13.68 13.64 13.68 25.1K
10:06 13.70 13.70 13.69 13.69 16.1K
10:07 13.70 13.71 13.69 13.69 36.7K
10:08 13.70 13.70 13.69 13.69 8.9K
10:09 13.69 13.70 13.69 13.69 11.5K
10:10 13.69 13.70 13.69 13.70 8.1K
10:11 13.71 13.71 13.70 13.71 4.0K
10:12 13.70 13.70 13.67 13.67 16.6K
10:13 13.67 13.68 13.66 13.67 6.7K
10:14 13.66 13.66 13.64 13.65 97.9K
10:15 13.64 13.68 13.64 13.68 33.0K
10:16 13.67 13.67 13.67 13.67 6.7K
10:17 13.68 13.68 13.67 13.68 14.7K
10:18 13.69 13.70 13.69 13.70 18.6K
10:19 13.70 13.72 13.70 13.72 9.9K
10:20 13.72 13.72 13.71 13.71 10.3K
10:21 13.69 13.70 13.69 13.70 8.1K
10:22 13.71 13.71 13.71 13.71 5.8K
10:23 13.71 13.71 13.69 13.70 24.5K
10:24 13.70 13.70 13.70 13.70 1.5K
10:25 13.70 13.72 13.70 13.72 11.6K
10:26 13.72 13.72 13.72 13.72 6.8K
10:27 13.72 13.72 13.69 13.69 11.9K
10:28 13.69 13.69 13.67 13.67 11.9K
10:29 13.67 13.68 13.67 13.68 10.0K
10:30 13.68 13.68 13.68 13.68 7.7K
10:31 13.68 13.68 13.68 13.68 5.3K
10:32 13.68 13.68 13.67 13.68 5.6K
10:33 13.67 13.67 13.67 13.67 4.5K
10:34 13.67 13.68 13.67 13.67 15.6K
10:35 13.67 13.70 13.67 13.70 95.0K
10:36 13.70 13.71 13.70 13.71 9.5K
10:37 13.71 13.73 13.71 13.73 28.6K
10:38 13.73 13.74 13.73 13.74 45.1K
10:39 13.74 13.76 13.73 13.73 78.6K
10:40 13.73 13.74 13.73 13.74 5.6K
10:41 13.73 13.73 13.71 13.73 14.5K
10:42 13.72 13.72 13.72 13.72 3.5K
10:43 13.73 13.73 13.73 13.73 1.9K
10:44 13.73 13.74 13.72 13.74 6.9K
10:45 13.73 13.74 13.72 13.74 21.9K
10:46 13.74 13.75 13.74 13.75 2.8K
10:47 13.74 13.75 13.74 13.75 3.3K
10:48 13.75 13.75 13.72 13.72 12.5K
10:49 13.72 13.72 13.71 13.71 12.8K
10:50 13.72 13.73 13.72 13.73 9.8K
10:51 13.73 13.73 13.72 13.72 3.8K
10:52 13.74 13.75 13.74 13.75 30.0K
10:53 13.74 13.76 13.74 13.75 51.3K
10:54 13.75 13.75 13.73 13.74 16.9K
10:55 13.74 13.74 13.74 13.74 25.0K
10:56 13.74 13.75 13.74 13.75 41.9K
10:57 13.75 13.76 13.75 13.76 14.8K
10:58 13.76 13.77 13.76 13.76 12.8K
10:59 13.76 13.77 13.75 13.77 50.0K
11:00 13.77 13.77 13.76 13.76 37.4K
11:01 13.76 13.77 13.76 13.76 29.2K
11:02 13.78 13.78 13.77 13.78 22.7K
11:03 13.78 13.79 13.77 13.78 34.7K
11:04 13.78 13.78 13.78 13.78 2.2K
11:05 13.78 13.79 13.77 13.77 56.9K
11:06 13.78 13.78 13.78 13.78 5.7K
11:07 13.78 13.78 13.78 13.78 18.1K
11:08 13.78 13.79 13.78 13.79 20.7K
11:09 13.79 13.79 13.79 13.79 3.8K
11:10 13.79 13.79 13.77 13.77 20.6K
11:11 13.78 13.78 13.77 13.77 5.4K
11:12 13.76 13.76 13.76 13.76 12.6K
11:13 13.76 13.77 13.76 13.77 22.2K
11:14 13.77 13.80 13.77 13.80 52.8K
11:15 13.80 13.81 13.80 13.81 23.7K
11:16 13.81 13.81 13.81 13.81 20.5K
11:17 13.81 13.81 13.78 13.78 56.1K
11:18 13.77 13.79 13.77 13.78 53.5K
11:19 13.78 13.78 13.77 13.77 26.1K
11:20 13.77 13.77 13.77 13.77 13.7K
11:21 13.76 13.77 13.76 13.77 3.3K
11:22 13.77 13.77 13.76 13.76 2.1K
11:23 13.76 13.78 13.76 13.77 25.8K
11:24 13.77 13.78 13.77 13.77 24.1K
11:25 13.77 13.79 13.76 13.79 32.4K
11:26 13.79 13.80 13.79 13.80 8.0K
11:27 13.81 13.81 13.79 13.80 34.0K
11:28 13.81 13.81 13.79 13.79 46.1K
11:29 13.79 13.80 13.79 13.80 3.4K
11:30 13.80 13.80 13.78 13.79 36.0K
11:31 13.79 13.79 13.78 13.78 1.1K
11:32 13.79 13.80 13.78 13.80 25.1K
11:33 13.80 13.80 13.80 13.80 0.9K
11:34 13.79 13.81 13.79 13.81 11.6K
11:35 13.81 13.82 13.81 13.82 32.4K
11:36 13.82 13.83 13.82 13.83 14.8K
11:37 13.83 13.83 13.82 13.82 44.5K
11:38 13.81 13.82 13.81 13.82 26.3K
11:39 13.81 13.83 13.81 13.82 20.4K
11:40 13.81 13.82 13.81 13.82 3.7K
11:41 13.81 13.82 13.81 13.81 14.0K
11:42 13.81 13.81 13.81 13.81 1.9K
11:43 13.81 13.81 13.81 13.81 2.5K
11:44 13.81 13.81 13.81 13.81 3.9K
11:45 13.80 13.80 13.80 13.80 29.2K
11:46 13.80 13.80 13.78 13.79 50.8K
11:47 13.79 13.79 13.78 13.78 17.2K
11:48 13.79 13.79 13.78 13.78 6.7K
11:49 13.78 13.78 13.77 13.77 8.4K
11:50 13.77 13.78 13.77 13.78 4.2K
11:51 13.78 13.78 13.77 13.78 10.6K
11:52 13.78 13.79 13.78 13.79 3.6K
11:53 13.80 13.80 13.78 13.79 21.3K
11:54 13.78 13.79 13.78 13.79 8.8K
11:55 13.80 13.80 13.79 13.79 5.0K
11:56 13.78 13.79 13.78 13.79 17.5K
11:57 13.79 13.79 13.79 13.79 2.7K
11:58 13.79 13.79 13.78 13.78 3.3K
11:59 13.79 13.79 13.79 13.79 3.6K
12:00 13.80 13.80 13.79 13.79 37.8K
12:01 13.80 13.81 13.79 13.81 9.6K
12:02 13.81 13.82 13.81 13.82 4.7K
12:03 13.82 13.82 13.81 13.81 4.9K
12:04 13.81 13.81 13.80 13.81 16.3K
12:05 13.81 13.81 13.80 13.81 20.1K
12:06 13.81 13.81 13.80 13.80 11.8K
12:07 13.80 13.81 13.80 13.81 20.3K
12:08 13.81 13.81 13.81 13.81 21.6K
12:09 13.80 13.80 13.80 13.80 5.8K
12:10 13.80 13.80 13.80 13.80 6.5K
12:11 13.79 13.80 13.79 13.80 4.5K
12:12 13.80 13.81 13.80 13.81 21.0K
12:13 13.81 13.81 13.81 13.81 3.2K
12:14 13.81 13.81 13.81 13.81 5.2K
12:15 13.82 13.82 13.81 13.81 22.4K
12:16 13.82 13.82 13.81 13.82 6.1K
12:17 13.82 13.82 13.81 13.81 16.3K
12:18 13.81 13.82 13.81 13.82 6.9K
12:19 13.82 13.83 13.82 13.83 16.9K
12:20 13.83 13.83 13.81 13.82 24.3K
12:21 13.82 13.82 13.81 13.81 68.9K
12:22 13.82 13.82 13.81 13.82 30.3K
12:23 13.82 13.82 13.82 13.82 3.9K
12:24 13.82 13.83 13.81 13.82 28.0K
12:25 13.83 13.83 13.83 13.83 6.4K
12:26 13.83 13.84 13.83 13.84 55.2K
12:27 13.84 13.85 13.84 13.85 35.0K
12:28 13.86 13.86 13.84 13.85 27.0K
12:29 13.85 13.85 13.85 13.85 4.4K
12:30 13.85 13.85 13.85 13.85 3.4K
12:31 13.85 13.85 13.85 13.85 3.4K
12:32 13.85 13.85 13.85 13.85 2.0K
12:33 13.85 13.85 13.84 13.84 3.1K
12:34 13.85 13.85 13.85 13.85 3.4K
12:35 13.85 13.85 13.85 13.85 1.7K
12:36 13.84 13.85 13.84 13.85 3.1K
12:37 13.85 13.86 13.85 13.86 50.8K
12:38 13.86 13.86 13.85 13.85 7.8K
12:39 13.85 13.85 13.85 13.85 11.4K
12:40 13.84 13.84 13.84 13.84 8.4K
12:41 13.84 13.84 13.84 13.84 1.4K
12:42 13.85 13.85 13.84 13.84 14.4K
12:43 13.84 13.84 13.83 13.84 6.0K
12:44 13.84 13.84 13.82 13.83 9.7K
12:45 13.83 13.87 13.83 13.86 130.3K
12:46 13.86 13.87 13.86 13.87 28.0K
12:47 13.87 13.88 13.86 13.88 8.6K
12:48 13.88 13.88 13.87 13.88 19.7K
12:49 13.88 13.88 13.87 13.88 5.3K
12:50 13.88 13.88 13.88 13.88 45.1K
12:51 13.88 13.89 13.88 13.89 28.6K
12:52 13.90 13.90 13.90 13.90 18.5K
12:53 13.89 13.89 13.89 13.89 9.0K
12:54 13.88 13.88 13.87 13.88 46.2K
12:55 13.87 13.89 13.87 13.89 35.1K
12:56 13.88 13.90 13.88 13.89 13.7K
12:57 13.90 13.90 13.89 13.89 8.6K
12:59 13.89 13.89 13.89 13.89 12.4K
13:00 13.89 13.89 13.87 13.87 45.1K
13:01 13.88 13.88 13.87 13.88 0.9K
13:02 13.88 13.89 13.87 13.89 9.0K
13:03 13.89 13.89 13.89 13.89 1.7K
13:04 13.89 13.90 13.89 13.90 6.5K
13:05 13.90 13.90 13.89 13.89 9.2K
13:06 13.89 13.89 13.89 13.89 32.0K
13:07 13.90 13.90 13.87 13.87 22.9K
13:08 13.88 13.88 13.88 13.88 1.2K
13:09 13.88 13.88 13.88 13.88 1.1K
13:10 13.88 13.88 13.88 13.88 4.3K
13:11 13.88 13.89 13.88 13.89 5.9K
13:12 13.89 13.89 13.89 13.89 12.2K
13:13 13.89 13.89 13.88 13.88 12.8K
13:14 13.88 13.88 13.87 13.87 2.9K
13:15 13.88 13.88 13.88 13.88 1.7K
13:16 13.88 13.88 13.88 13.88 5.7K
13:17 13.88 13.88 13.88 13.88 10.4K
13:18 13.88 13.88 13.88 13.88 5.6K
13:19 13.88 13.88 13.87 13.88 6.5K
13:20 13.88 13.88 13.88 13.88 4.4K
13:21 13.88 13.89 13.88 13.89 8.4K
13:22 13.89 13.89 13.89 13.89 7.4K
13:23 13.89 13.89 13.88 13.88 25.7K
13:24 13.87 13.88 13.87 13.88 5.3K
13:25 13.88 13.88 13.88 13.88 0.3K
13:26 13.89 13.89 13.88 13.88 5.4K
13:27 13.89 13.89 13.89 13.89 8.0K
13:28 13.89 13.90 13.89 13.90 4.8K
13:29 13.90 13.90 13.90 13.90 1.4K
13:30 13.90 13.90 13.89 13.90 22.9K
13:31 13.90 13.90 13.89 13.89 2.7K
13:32 13.90 13.90 13.90 13.90 4.7K
13:33 13.90 13.90 13.89 13.89 1.5K
13:34 13.88 13.89 13.88 13.88 49.1K
13:35 13.89 13.89 13.87 13.88 20.3K
13:36 13.88 13.88 13.88 13.88 2.0K
13:37 13.88 13.89 13.88 13.89 17.8K
13:38 13.89 13.89 13.89 13.89 2.4K
13:39 13.89 13.89 13.88 13.88 6.9K
13:40 13.87 13.88 13.86 13.88 36.8K
13:41 13.88 13.88 13.88 13.88 5.7K
13:42 13.88 13.88 13.88 13.88 1.6K
13:43 13.88 13.88 13.88 13.88 5.5K
13:44 13.88 13.90 13.88 13.89 42.5K
13:47 13.89 13.89 13.89 13.89 3.1K
13:48 13.89 13.89 13.89 13.89 8.5K
13:49 13.89 13.90 13.88 13.90 49.1K
13:50 13.89 13.90 13.89 13.89 56.0K
13:51 13.88 13.89 13.88 13.89 29.6K
13:52 13.90 13.90 13.90 13.90 0.6K
13:53 13.90 13.90 13.90 13.90 5.6K
13:55 13.90 13.90 13.90 13.90 1.6K
13:56 13.90 13.90 13.90 13.90 1.3K
13:57 13.90 13.90 13.90 13.90 1.4K
13:58 13.90 13.90 13.90 13.90 1.5K
13:59 13.90 13.90 13.89 13.89 13.0K
14:00 13.89 13.90 13.89 13.90 4.0K
14:01 13.90 13.90 13.88 13.88 19.1K
14:02 13.89 13.89 13.88 13.88 4.4K
14:03 13.89 13.89 13.87 13.88 18.8K
14:04 13.87 13.87 13.87 13.87 2.3K
14:05 13.87 13.88 13.87 13.87 4.4K
14:06 13.87 13.87 13.87 13.87 10.7K
14:07 13.86 13.87 13.86 13.86 4.1K
14:08 13.87 13.87 13.86 13.86 19.0K
14:09 13.87 13.87 13.85 13.85 16.6K
14:10 13.85 13.85 13.84 13.84 3.2K
14:11 13.84 13.85 13.84 13.85 1.4K
14:12 13.84 13.85 13.84 13.85 2.8K
14:13 13.85 13.85 13.85 13.85 9.8K
14:14 13.85 13.85 13.84 13.84 6.8K
14:15 13.85 13.85 13.85 13.85 6.7K
14:16 13.85 13.85 13.84 13.84 1.6K
14:17 13.84 13.85 13.84 13.84 1.1K
14:18 13.85 13.85 13.84 13.85 6.2K
14:19 13.85 13.85 13.84 13.85 2.4K
14:20 13.84 13.85 13.84 13.85 2.1K
14:21 13.84 13.85 13.84 13.84 5.4K
14:22 13.84 13.85 13.84 13.84 25.3K
14:23 13.84 13.84 13.83 13.83 2.7K
14:24 13.83 13.84 13.83 13.83 20.4K
14:25 13.82 13.83 13.81 13.81 7.5K
14:26 13.81 13.82 13.80 13.81 10.0K
14:27 13.81 13.81 13.80 13.80 1.2K
14:28 13.81 13.81 13.80 13.81 1.8K
14:29 13.81 13.82 13.80 13.82 39.2K
14:30 13.81 13.82 13.80 13.81 20.9K
14:31 13.81 13.82 13.81 13.81 17.4K
14:32 13.81 13.81 13.80 13.80 9.9K
14:33 13.80 13.80 13.79 13.80 25.6K
14:34 13.80 13.81 13.80 13.81 12.0K
14:36 13.82 13.82 13.82 13.82 13.2K
14:37 13.81 13.82 13.81 13.81 21.5K
14:38 13.82 13.82 13.82 13.82 2.1K
14:39 13.81 13.81 13.80 13.80 9.5K
14:40 13.81 13.81 13.80 13.80 2.6K
14:41 13.81 13.81 13.81 13.81 7.2K
14:42 13.81 13.81 13.80 13.80 16.7K
14:43 13.80 13.80 13.80 13.80 4.9K
14:44 13.81 13.81 13.80 13.80 20.7K
14:45 13.81 13.81 13.80 13.80 25.0K
14:46 13.80 13.81 13.80 13.81 24.0K
14:47 13.81 13.81 13.79 13.79 11.3K
14:48 13.80 13.80 13.80 13.80 2.1K
14:49 13.80 13.80 13.80 13.80 1.4K
14:50 13.80 13.80 13.79 13.79 9.3K
14:51 13.78 13.79 13.78 13.79 2.4K
14:52 13.79 13.80 13.79 13.80 19.8K
14:53 13.80 13.80 13.79 13.80 6.7K
14:54 13.80 13.82 13.80 13.81 20.5K
14:55 13.81 13.82 13.81 13.82 11.2K
14:56 13.82 13.82 13.82 13.82 20.3K
14:57 13.82 13.82 13.81 13.82 2.2K
14:58 13.82 13.82 13.81 13.82 2.2K
14:59 13.82 13.82 13.81 13.81 28.1K
15:00 13.82 13.82 13.81 13.81 3.1K
15:01 13.82 13.82 13.81 13.82 5.3K
15:02 13.82 13.82 13.81 13.81 1.6K
15:03 13.81 13.81 13.81 13.81 1.7K
15:04 13.82 13.82 13.80 13.80 9.9K
15:05 13.80 13.80 13.80 13.80 0.8K
15:06 13.80 13.81 13.80 13.80 1.0K
15:07 13.81 13.81 13.81 13.81 12.2K
15:08 13.82 13.82 13.82 13.82 3.1K
15:09 13.82 13.82 13.81 13.81 10.2K
15:10 13.81 13.82 13.81 13.82 32.0K
15:11 13.82 13.82 13.82 13.82 1.2K
15:12 13.81 13.82 13.81 13.81 20.8K
15:13 13.81 13.81 13.81 13.81 9.5K
15:15 13.81 13.81 13.81 13.81 8.2K
15:16 13.81 13.81 13.81 13.81 8.3K
15:17 13.82 13.82 13.82 13.82 2.2K
15:18 13.82 13.82 13.80 13.81 42.7K
15:19 13.81 13.81 13.81 13.81 5.2K
15:20 13.80 13.80 13.79 13.79 52.5K
15:21 13.78 13.78 13.77 13.78 17.0K
15:22 13.78 13.78 13.77 13.78 3.8K
15:23 13.78 13.78 13.78 13.78 6.2K
15:24 13.78 13.78 13.77 13.78 3.2K
15:25 13.78 13.79 13.78 13.78 21.5K
15:26 13.77 13.78 13.77 13.78 1.7K
15:27 13.78 13.79 13.78 13.79 16.7K
15:28 13.78 13.78 13.78 13.78 5.5K
15:29 13.78 13.78 13.78 13.78 11.4K
15:30 13.78 13.79 13.77 13.79 17.5K
15:31 13.79 13.79 13.79 13.79 5.7K
15:32 13.79 13.79 13.78 13.79 8.5K
15:33 13.79 13.79 13.78 13.79 19.8K
15:34 13.79 13.80 13.79 13.79 42.7K
15:35 13.80 13.80 13.80 13.80 22.5K
15:36 13.80 13.81 13.80 13.81 6.7K
15:37 13.81 13.82 13.81 13.81 32.4K
15:38 13.82 13.82 13.79 13.80 33.2K
15:39 13.80 13.80 13.79 13.79 17.8K
15:40 13.79 13.80 13.79 13.79 15.1K
15:41 13.80 13.80 13.80 13.80 5.4K
15:42 13.80 13.80 13.80 13.80 5.1K
15:43 13.80 13.80 13.80 13.80 20.5K
15:44 13.80 13.80 13.78 13.79 56.2K
15:45 13.79 13.80 13.79 13.80 19.1K
15:46 13.80 13.80 13.79 13.79 23.1K
15:47 13.79 13.79 13.79 13.79 9.1K
15:48 13.79 13.80 13.79 13.79 52.4K
15:49 13.79 13.79 13.79 13.79 8.9K
15:50 13.79 13.79 13.78 13.78 34.6K
15:51 13.78 13.78 13.77 13.78 9.2K
15:52 13.78 13.78 13.77 13.78 13.8K
15:53 13.78 13.78 13.78 13.78 36.6K
15:54 13.77 13.78 13.76 13.76 49.9K
15:55 13.76 13.76 13.74 13.75 43.5K
15:56 13.75 13.76 13.75 13.76 55.1K
15:57 13.76 13.77 13.76 13.77 80.3K
15:58 13.77 13.78 13.77 13.78 80.2K
15:59 13.78 13.79 13.78 13.78 1,271.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし