Permian Resources Corp (PR)

PR
🏛️ アメリカ →
12.81
最終更新: 2025-10-01
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 14.06 14.06 14.01 14.03 117.6K
09:31 14.06 14.13 14.06 14.13 56.0K
09:32 14.12 14.14 14.08 14.09 42.8K
09:33 14.08 14.08 14.02 14.02 5.7K
09:34 14.02 14.02 14.00 14.01 13.0K
09:35 14.01 14.01 13.98 13.98 6.9K
09:36 13.98 13.98 13.94 13.94 5.9K
09:37 13.94 13.95 13.94 13.95 7.1K
09:38 13.94 13.95 13.93 13.93 15.3K
09:39 13.93 13.95 13.93 13.95 22.6K
09:40 13.94 13.95 13.92 13.92 9.7K
09:41 13.91 13.94 13.91 13.93 25.6K
09:42 13.92 13.93 13.90 13.90 19.6K
09:43 13.90 13.90 13.86 13.86 10.4K
09:44 13.86 13.86 13.85 13.85 4.2K
09:45 13.84 13.84 13.76 13.77 76.4K
09:46 13.77 13.81 13.77 13.80 47.5K
09:47 13.80 13.81 13.80 13.80 10.1K
09:48 13.83 13.88 13.83 13.88 32.4K
09:49 13.84 13.87 13.84 13.85 32.9K
09:50 13.84 13.85 13.78 13.80 61.7K
09:51 13.80 13.80 13.77 13.78 24.5K
09:52 13.78 13.78 13.76 13.76 36.8K
09:53 13.75 13.75 13.72 13.74 191.2K
09:54 13.73 13.76 13.72 13.76 47.9K
09:55 13.76 13.76 13.73 13.74 58.3K
09:56 13.75 13.75 13.73 13.75 18.4K
09:57 13.74 13.74 13.70 13.70 13.9K
09:58 13.70 13.72 13.70 13.71 8.3K
09:59 13.72 13.73 13.70 13.70 27.3K
10:00 13.71 13.71 13.65 13.65 29.4K
10:01 13.66 13.66 13.64 13.65 24.7K
10:02 13.65 13.66 13.62 13.62 45.8K
10:03 13.63 13.65 13.63 13.64 14.6K
10:04 13.64 13.65 13.62 13.62 6.2K
10:05 13.64 13.66 13.64 13.66 23.7K
10:06 13.66 13.66 13.63 13.64 5.0K
10:07 13.65 13.65 13.62 13.62 11.2K
10:08 13.60 13.61 13.59 13.61 81.2K
10:09 13.60 13.60 13.59 13.60 20.3K
10:10 13.60 13.62 13.60 13.60 17.3K
10:11 13.60 13.62 13.60 13.62 29.4K
10:12 13.62 13.63 13.61 13.63 23.7K
10:13 13.63 13.64 13.62 13.62 45.3K
10:14 13.61 13.62 13.60 13.60 19.3K
10:15 13.60 13.62 13.60 13.62 15.7K
10:16 13.64 13.64 13.62 13.62 36.3K
10:17 13.61 13.62 13.61 13.61 11.3K
10:18 13.61 13.62 13.58 13.58 66.2K
10:19 13.59 13.60 13.58 13.60 9.1K
10:20 13.59 13.60 13.58 13.59 213.2K
10:21 13.60 13.62 13.60 13.62 109.0K
10:22 13.62 13.63 13.60 13.61 110.6K
10:23 13.62 13.62 13.60 13.60 8.8K
10:24 13.59 13.60 13.59 13.59 9.7K
10:25 13.59 13.59 13.57 13.57 5.3K
10:26 13.57 13.58 13.57 13.58 9.8K
10:27 13.59 13.61 13.59 13.60 10.6K
10:28 13.60 13.60 13.59 13.59 11.9K
10:29 13.59 13.59 13.58 13.58 8.9K
10:30 13.58 13.59 13.57 13.59 14.8K
10:31 13.59 13.60 13.59 13.59 11.3K
10:32 13.59 13.60 13.59 13.59 15.4K
10:33 13.60 13.60 13.59 13.60 12.2K
10:34 13.60 13.61 13.59 13.61 9.1K
10:35 13.61 13.62 13.61 13.61 37.8K
10:36 13.62 13.63 13.62 13.63 11.7K
10:37 13.63 13.65 13.63 13.65 6.4K
10:38 13.66 13.67 13.65 13.67 5.5K
10:39 13.67 13.67 13.66 13.66 16.5K
10:40 13.66 13.66 13.64 13.65 26.6K
10:41 13.65 13.66 13.65 13.66 2.5K
10:42 13.66 13.67 13.65 13.67 10.3K
10:43 13.67 13.68 13.67 13.67 12.8K
10:44 13.67 13.68 13.67 13.67 7.2K
10:45 13.68 13.70 13.68 13.69 20.6K
10:46 13.69 13.69 13.67 13.67 20.2K
10:47 13.67 13.67 13.65 13.66 5.0K
10:48 13.66 13.66 13.65 13.66 2.4K
10:49 13.65 13.67 13.64 13.66 36.4K
10:50 13.66 13.66 13.65 13.65 7.7K
10:51 13.66 13.66 13.64 13.65 10.1K
10:52 13.65 13.66 13.65 13.65 8.6K
10:53 13.66 13.66 13.65 13.65 9.6K
10:54 13.65 13.66 13.65 13.66 6.9K
10:55 13.66 13.66 13.66 13.66 6.9K
10:56 13.65 13.65 13.64 13.64 5.4K
10:57 13.64 13.66 13.64 13.66 17.1K
10:58 13.66 13.66 13.65 13.65 6.4K
10:59 13.64 13.65 13.63 13.64 22.5K
11:00 13.65 13.67 13.65 13.65 36.7K
11:01 13.67 13.68 13.67 13.68 8.2K
11:02 13.68 13.70 13.68 13.70 6.9K
11:03 13.70 13.71 13.69 13.70 10.2K
11:04 13.70 13.70 13.69 13.70 6.4K
11:05 13.70 13.70 13.68 13.69 118.9K
11:06 13.68 13.69 13.67 13.67 137.6K
11:07 13.66 13.70 13.66 13.70 82.7K
11:08 13.70 13.70 13.68 13.68 21.2K
11:09 13.69 13.69 13.68 13.69 7.2K
11:10 13.70 13.71 13.69 13.69 9.2K
11:11 13.69 13.71 13.69 13.70 10.9K
11:12 13.70 13.71 13.70 13.71 6.0K
11:13 13.71 13.71 13.71 13.71 6.0K
11:14 13.72 13.72 13.72 13.72 1.9K
11:15 13.72 13.72 13.71 13.71 8.5K
11:16 13.71 13.71 13.69 13.69 3.0K
11:17 13.69 13.71 13.69 13.71 23.6K
11:18 13.71 13.71 13.69 13.70 18.0K
11:19 13.70 13.70 13.69 13.70 14.4K
11:20 13.70 13.71 13.70 13.71 23.2K
11:21 13.71 13.72 13.71 13.71 12.4K
11:22 13.71 13.72 13.71 13.72 4.7K
11:23 13.71 13.71 13.70 13.70 11.5K
11:24 13.70 13.71 13.70 13.71 10.8K
11:25 13.71 13.72 13.71 13.72 7.9K
11:26 13.72 13.72 13.71 13.72 13.5K
11:27 13.71 13.72 13.71 13.71 7.4K
11:28 13.71 13.71 13.71 13.71 9.4K
11:29 13.70 13.70 13.69 13.69 7.1K
11:30 13.68 13.69 13.67 13.68 15.2K
11:31 13.68 13.68 13.66 13.66 18.6K
11:32 13.66 13.68 13.66 13.67 26.6K
11:33 13.66 13.66 13.66 13.66 3.3K
11:34 13.66 13.66 13.65 13.66 27.9K
11:35 13.66 13.66 13.65 13.66 14.0K
11:36 13.65 13.65 13.65 13.65 12.9K
11:37 13.65 13.65 13.64 13.64 12.9K
11:38 13.65 13.66 13.64 13.65 14.0K
11:39 13.65 13.66 13.62 13.63 23.3K
11:40 13.63 13.63 13.62 13.62 11.5K
11:41 13.63 13.63 13.62 13.63 22.7K
11:42 13.63 13.63 13.62 13.62 15.3K
11:43 13.63 13.64 13.63 13.63 12.5K
11:44 13.63 13.64 13.63 13.63 14.2K
11:45 13.63 13.63 13.63 13.63 7.5K
11:46 13.63 13.63 13.63 13.63 5.3K
11:47 13.63 13.63 13.63 13.63 1.6K
11:48 13.63 13.63 13.61 13.62 20.9K
11:49 13.62 13.63 13.62 13.63 9.3K
11:50 13.63 13.64 13.62 13.64 16.9K
11:51 13.64 13.64 13.63 13.64 7.2K
11:52 13.64 13.64 13.63 13.63 14.4K
11:53 13.64 13.64 13.63 13.63 8.4K
11:54 13.63 13.64 13.63 13.64 13.7K
11:55 13.64 13.64 13.64 13.64 3.0K
11:56 13.64 13.64 13.63 13.64 24.6K
11:57 13.64 13.64 13.64 13.64 4.2K
11:58 13.64 13.64 13.63 13.64 4.7K
11:59 13.64 13.64 13.64 13.64 5.6K
12:00 13.65 13.66 13.65 13.66 4.2K
12:01 13.66 13.67 13.66 13.67 8.7K
12:02 13.67 13.67 13.67 13.67 13.1K
12:03 13.68 13.68 13.68 13.68 5.2K
12:04 13.68 13.68 13.67 13.68 5.1K
12:05 13.67 13.67 13.67 13.67 9.5K
12:06 13.68 13.68 13.68 13.68 7.0K
12:07 13.67 13.68 13.67 13.67 5.4K
12:08 13.67 13.67 13.66 13.67 13.5K
12:09 13.66 13.66 13.65 13.65 14.5K
12:10 13.65 13.65 13.64 13.65 3.4K
12:11 13.65 13.65 13.64 13.65 6.0K
12:12 13.65 13.66 13.65 13.65 11.8K
12:13 13.65 13.65 13.64 13.65 4.4K
12:14 13.65 13.65 13.64 13.64 5.0K
12:15 13.64 13.64 13.64 13.64 5.4K
12:16 13.63 13.63 13.63 13.63 5.6K
12:17 13.63 13.63 13.61 13.63 14.5K
12:18 13.63 13.63 13.62 13.63 2.6K
12:19 13.63 13.63 13.63 13.63 2.2K
12:20 13.63 13.63 13.62 13.62 21.0K
12:21 13.62 13.63 13.62 13.63 9.3K
12:22 13.63 13.64 13.63 13.64 19.1K
12:23 13.64 13.64 13.64 13.64 2.7K
12:24 13.64 13.65 13.64 13.65 4.4K
12:25 13.65 13.66 13.65 13.66 10.7K
12:26 13.66 13.67 13.66 13.67 4.4K
12:27 13.67 13.67 13.66 13.66 10.2K
12:28 13.66 13.66 13.66 13.66 4.3K
12:29 13.67 13.67 13.67 13.67 4.4K
12:30 13.67 13.67 13.66 13.66 16.0K
12:31 13.68 13.68 13.67 13.68 17.2K
12:32 13.68 13.68 13.68 13.68 9.7K
12:33 13.68 13.68 13.67 13.68 13.4K
12:34 13.68 13.68 13.68 13.68 2.5K
12:35 13.68 13.69 13.67 13.68 23.7K
12:36 13.68 13.69 13.68 13.68 8.8K
12:37 13.68 13.68 13.66 13.66 19.5K
12:38 13.66 13.66 13.66 13.66 5.3K
12:39 13.66 13.66 13.66 13.66 2.1K
12:40 13.65 13.67 13.65 13.67 9.7K
12:41 13.67 13.67 13.67 13.67 3.3K
12:42 13.67 13.67 13.67 13.67 2.2K
12:43 13.67 13.67 13.66 13.67 8.1K
12:44 13.67 13.68 13.67 13.68 14.5K
12:45 13.67 13.67 13.66 13.67 3.6K
12:46 13.67 13.67 13.67 13.67 4.6K
12:47 13.66 13.66 13.66 13.66 4.7K
12:48 13.66 13.67 13.66 13.67 10.0K
12:49 13.67 13.67 13.66 13.67 2.2K
12:50 13.67 13.67 13.67 13.67 5.5K
12:51 13.67 13.67 13.67 13.67 3.7K
12:52 13.67 13.68 13.67 13.68 14.9K
12:53 13.68 13.68 13.67 13.67 5.8K
12:54 13.67 13.67 13.66 13.67 18.1K
12:55 13.66 13.67 13.65 13.65 24.5K
12:56 13.65 13.65 13.63 13.63 5.7K
12:57 13.63 13.65 13.63 13.65 17.6K
12:58 13.65 13.66 13.64 13.66 5.8K
12:59 13.66 13.66 13.66 13.66 2.0K
13:00 13.66 13.67 13.66 13.67 5.6K
13:01 13.67 13.67 13.66 13.67 4.1K
13:02 13.67 13.67 13.66 13.67 3.6K
13:03 13.67 13.68 13.67 13.67 12.4K
13:04 13.68 13.68 13.67 13.68 2.2K
13:05 13.68 13.69 13.68 13.68 8.6K
13:06 13.68 13.68 13.68 13.68 2.5K
13:07 13.67 13.68 13.67 13.67 6.7K
13:08 13.67 13.68 13.67 13.68 8.1K
13:09 13.68 13.68 13.68 13.68 0.9K
13:10 13.68 13.68 13.67 13.67 8.6K
13:11 13.67 13.67 13.66 13.66 7.1K
13:12 13.66 13.67 13.66 13.67 8.7K
13:13 13.67 13.67 13.66 13.67 2.9K
13:14 13.67 13.67 13.66 13.66 1.8K
13:15 13.66 13.67 13.66 13.66 2.9K
13:16 13.67 13.67 13.66 13.67 2.7K
13:17 13.66 13.67 13.66 13.67 2.7K
13:18 13.67 13.68 13.67 13.68 9.6K
13:19 13.67 13.68 13.67 13.68 3.0K
13:20 13.68 13.68 13.68 13.68 8.5K
13:21 13.68 13.69 13.68 13.69 9.1K
13:22 13.69 13.69 13.69 13.69 4.8K
13:23 13.69 13.69 13.69 13.69 8.4K
13:24 13.69 13.69 13.69 13.69 3.3K
13:25 13.69 13.69 13.67 13.67 31.2K
13:26 13.66 13.67 13.66 13.67 3.4K
13:27 13.66 13.67 13.66 13.66 5.8K
13:28 13.67 13.67 13.66 13.66 2.9K
13:29 13.66 13.67 13.66 13.67 20.3K
13:30 13.68 13.69 13.68 13.69 13.3K
13:31 13.69 13.70 13.68 13.68 14.1K
13:32 13.68 13.68 13.67 13.67 19.1K
13:33 13.67 13.67 13.65 13.65 7.8K
13:34 13.65 13.65 13.64 13.64 5.1K
13:35 13.65 13.65 13.63 13.63 9.4K
13:36 13.64 13.64 13.63 13.63 3.6K
13:37 13.64 13.64 13.62 13.63 18.8K
13:38 13.64 13.65 13.64 13.64 8.1K
13:39 13.64 13.66 13.64 13.65 9.0K
13:40 13.66 13.66 13.65 13.65 2.2K
13:41 13.64 13.65 13.64 13.64 20.6K
13:42 13.64 13.64 13.64 13.64 8.6K
13:43 13.64 13.65 13.64 13.65 6.3K
13:44 13.65 13.66 13.65 13.66 4.5K
13:45 13.66 13.66 13.65 13.65 5.0K
13:46 13.65 13.66 13.65 13.66 23.2K
13:47 13.66 13.66 13.66 13.66 3.4K
13:48 13.65 13.65 13.65 13.65 2.1K
13:49 13.64 13.64 13.64 13.64 4.1K
13:50 13.63 13.65 13.63 13.65 15.6K
13:51 13.65 13.66 13.65 13.66 5.7K
13:52 13.65 13.65 13.64 13.65 10.8K
13:53 13.65 13.65 13.65 13.65 2.0K
13:54 13.65 13.65 13.65 13.65 2.4K
13:55 13.65 13.65 13.65 13.65 13.8K
13:56 13.65 13.65 13.64 13.65 2.0K
13:57 13.64 13.65 13.64 13.65 3.0K
13:58 13.65 13.65 13.64 13.65 4.1K
13:59 13.65 13.66 13.64 13.66 16.2K
14:00 13.66 13.67 13.65 13.66 20.4K
14:01 13.65 13.66 13.65 13.65 9.5K
14:02 13.65 13.65 13.64 13.64 8.4K
14:03 13.64 13.66 13.64 13.66 14.4K
14:04 13.66 13.66 13.66 13.66 2.2K
14:05 13.65 13.65 13.65 13.65 10.7K
14:06 13.66 13.66 13.65 13.65 2.2K
14:07 13.66 13.66 13.66 13.66 4.4K
14:08 13.65 13.66 13.65 13.66 4.2K
14:09 13.66 13.66 13.65 13.66 3.0K
14:10 13.65 13.66 13.65 13.66 13.6K
14:11 13.66 13.66 13.65 13.66 2.5K
14:12 13.66 13.66 13.65 13.66 4.0K
14:13 13.65 13.66 13.65 13.66 4.0K
14:14 13.66 13.66 13.65 13.66 1.6K
14:15 13.67 13.67 13.67 13.67 14.3K
14:16 13.67 13.67 13.67 13.67 10.3K
14:17 13.68 13.68 13.68 13.68 22.1K
14:18 13.68 13.68 13.68 13.68 0.7K
14:19 13.68 13.69 13.68 13.68 21.8K
14:20 13.68 13.68 13.68 13.68 8.7K
14:21 13.68 13.69 13.68 13.69 11.4K
14:22 13.69 13.69 13.69 13.69 4.8K
14:23 13.69 13.70 13.69 13.69 17.8K
14:24 13.69 13.71 13.69 13.71 14.0K
14:25 13.71 13.72 13.71 13.72 9.5K
14:26 13.72 13.73 13.72 13.73 10.7K
14:27 13.73 13.73 13.72 13.72 28.3K
14:28 13.71 13.72 13.71 13.71 10.8K
14:29 13.71 13.71 13.71 13.71 8.4K
14:30 13.71 13.72 13.70 13.72 34.9K
14:31 13.72 13.73 13.72 13.73 11.0K
14:32 13.73 13.73 13.72 13.73 7.3K
14:33 13.73 13.73 13.73 13.73 36.3K
14:34 13.73 13.73 13.73 13.73 3.5K
14:35 13.71 13.72 13.71 13.72 21.9K
14:36 13.72 13.73 13.72 13.72 19.9K
14:37 13.73 13.73 13.73 13.73 6.2K
14:38 13.73 13.74 13.73 13.74 7.9K
14:39 13.74 13.74 13.74 13.74 6.2K
14:40 13.74 13.74 13.73 13.73 12.4K
14:41 13.73 13.73 13.73 13.73 5.2K
14:42 13.72 13.73 13.72 13.72 4.0K
14:43 13.73 13.73 13.72 13.72 9.0K
14:44 13.74 13.74 13.73 13.74 19.3K
14:45 13.74 13.74 13.73 13.74 13.5K
14:46 13.74 13.75 13.74 13.74 13.7K
14:47 13.74 13.74 13.74 13.74 23.2K
14:48 13.73 13.74 13.73 13.74 6.1K
14:49 13.74 13.74 13.73 13.74 6.6K
14:50 13.74 13.74 13.74 13.74 13.1K
14:51 13.73 13.74 13.73 13.73 8.9K
14:52 13.74 13.74 13.73 13.73 26.3K
14:53 13.73 13.74 13.72 13.72 32.7K
14:54 13.72 13.72 13.72 13.72 6.9K
14:55 13.73 13.73 13.72 13.73 10.2K
14:56 13.73 13.73 13.72 13.73 11.7K
14:57 13.73 13.73 13.72 13.73 8.2K
14:58 13.73 13.73 13.72 13.72 7.3K
14:59 13.72 13.72 13.72 13.72 18.7K
15:00 13.72 13.72 13.72 13.72 4.7K
15:01 13.72 13.72 13.71 13.71 7.3K
15:02 13.72 13.72 13.70 13.70 20.7K
15:03 13.71 13.71 13.70 13.70 4.8K
15:04 13.70 13.71 13.69 13.70 31.4K
15:05 13.70 13.70 13.69 13.70 5.4K
15:06 13.70 13.71 13.70 13.70 20.7K
15:07 13.70 13.70 13.70 13.70 14.0K
15:08 13.70 13.70 13.70 13.70 5.3K
15:09 13.70 13.71 13.70 13.71 30.4K
15:10 13.71 13.71 13.70 13.71 7.6K
15:11 13.70 13.71 13.69 13.70 17.3K
15:12 13.69 13.70 13.69 13.70 8.3K
15:13 13.69 13.70 13.69 13.70 10.5K
15:14 13.69 13.70 13.69 13.70 33.3K
15:15 13.69 13.70 13.69 13.70 8.9K
15:16 13.70 13.71 13.70 13.71 28.2K
15:17 13.71 13.71 13.70 13.71 14.8K
15:18 13.71 13.71 13.70 13.70 8.6K
15:19 13.71 13.71 13.70 13.71 7.2K
15:20 13.70 13.71 13.70 13.71 14.9K
15:21 13.70 13.71 13.70 13.70 12.3K
15:22 13.70 13.70 13.69 13.70 20.6K
15:23 13.70 13.70 13.69 13.70 10.2K
15:24 13.70 13.71 13.70 13.71 34.9K
15:25 13.70 13.71 13.70 13.71 19.0K
15:26 13.70 13.71 13.70 13.71 14.2K
15:27 13.70 13.70 13.69 13.70 24.1K
15:28 13.70 13.70 13.70 13.70 31.5K
15:29 13.70 13.71 13.70 13.71 29.1K
15:30 13.71 13.71 13.70 13.71 7.4K
15:31 13.71 13.71 13.70 13.70 19.1K
15:32 13.71 13.72 13.71 13.72 22.4K
15:33 13.72 13.72 13.72 13.72 11.5K
15:34 13.72 13.72 13.71 13.72 10.6K
15:35 13.72 13.73 13.71 13.73 35.5K
15:36 13.73 13.73 13.73 13.73 16.8K
15:37 13.73 13.73 13.72 13.73 14.7K
15:38 13.73 13.73 13.72 13.72 11.1K
15:39 13.73 13.73 13.72 13.72 38.6K
15:40 13.72 13.72 13.71 13.72 19.0K
15:41 13.72 13.72 13.71 13.71 9.3K
15:42 13.72 13.72 13.71 13.71 13.2K
15:43 13.71 13.72 13.71 13.71 37.3K
15:44 13.70 13.70 13.70 13.70 11.1K
15:45 13.71 13.71 13.70 13.71 22.6K
15:46 13.70 13.71 13.70 13.70 17.3K
15:47 13.71 13.71 13.71 13.71 25.8K
15:48 13.70 13.71 13.70 13.70 21.7K
15:49 13.70 13.71 13.70 13.71 72.1K
15:50 13.71 13.72 13.70 13.71 110.5K
15:51 13.72 13.73 13.72 13.73 30.6K
15:52 13.73 13.74 13.73 13.74 41.1K
15:53 13.74 13.74 13.73 13.74 26.7K
15:54 13.75 13.75 13.74 13.75 53.9K
15:55 13.77 13.77 13.76 13.76 166.2K
15:56 13.76 13.77 13.75 13.77 50.2K
15:57 13.76 13.77 13.76 13.76 163.8K
15:58 13.77 13.77 13.76 13.77 101.5K
15:59 13.77 13.79 13.77 13.79 1,930.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし