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 13.86 13.96 13.86 13.96 64.2K
09:31 13.99 14.08 13.99 14.04 29.4K
09:32 14.03 14.03 13.98 14.02 15.7K
09:33 14.02 14.02 13.99 14.02 33.6K
09:34 14.03 14.03 14.02 14.02 3.2K
09:35 14.01 14.02 13.98 13.98 9.1K
09:36 13.99 14.01 13.98 14.00 40.7K
09:37 14.00 14.02 14.00 14.02 4.6K
09:38 14.03 14.03 14.01 14.01 6.2K
09:39 14.01 14.01 13.96 13.96 15.7K
09:40 13.97 14.01 13.97 13.98 10.3K
09:41 13.99 14.00 13.99 14.00 3.9K
09:42 13.99 14.02 13.99 14.00 6.8K
09:43 13.99 13.99 13.97 13.97 7.2K
09:44 13.99 13.99 13.99 13.99 4.4K
09:45 13.99 13.99 13.97 13.99 13.3K
09:46 13.99 14.01 13.99 14.00 5.0K
09:47 14.01 14.02 14.00 14.00 6.6K
09:48 13.99 14.02 13.99 14.02 3.0K
09:49 14.04 14.04 14.03 14.04 4.5K
09:50 14.04 14.06 14.04 14.06 10.0K
09:51 14.06 14.06 14.05 14.05 12.0K
09:52 14.05 14.06 14.05 14.06 3.0K
09:53 14.06 14.06 14.04 14.04 9.2K
09:54 14.04 14.04 14.03 14.03 2.8K
09:55 14.02 14.02 14.01 14.01 15.5K
09:56 14.01 14.02 14.01 14.02 9.6K
09:57 14.02 14.02 14.01 14.01 5.9K
09:58 14.03 14.05 14.03 14.04 10.7K
09:59 14.04 14.08 14.04 14.08 103.0K
10:00 14.09 14.11 14.09 14.11 37.9K
10:01 14.08 14.10 14.08 14.10 71.1K
10:02 14.13 14.13 14.09 14.09 33.5K
10:03 14.09 14.10 14.06 14.06 48.0K
10:04 14.06 14.09 14.06 14.07 32.5K
10:05 14.07 14.07 14.03 14.03 17.6K
10:06 14.03 14.03 14.00 14.00 65.5K
10:07 14.00 14.00 13.99 14.00 240.4K
10:08 14.00 14.00 14.00 14.00 3.1K
10:09 13.99 14.00 13.98 13.98 28.5K
10:10 13.98 13.99 13.98 13.99 9.3K
10:11 13.98 13.98 13.98 13.98 5.7K
10:12 13.99 14.00 13.99 13.99 4.1K
10:13 13.99 13.99 13.98 13.98 2.8K
10:14 13.98 13.99 13.98 13.99 5.2K
10:15 13.99 13.99 13.98 13.99 4.7K
10:16 13.98 13.98 13.97 13.97 5.4K
10:17 13.96 13.96 13.95 13.95 5.3K
10:18 13.97 13.97 13.96 13.97 14.3K
10:19 13.97 13.98 13.96 13.96 8.9K
10:20 13.94 13.94 13.93 13.93 5.3K
10:21 13.94 13.94 13.94 13.94 1.1K
10:22 13.94 13.94 13.94 13.94 5.2K
10:23 13.95 13.96 13.95 13.96 11.4K
10:24 13.95 13.95 13.94 13.94 15.6K
10:25 13.94 13.94 13.92 13.93 17.6K
10:26 13.92 13.93 13.92 13.92 3.2K
10:27 13.92 13.92 13.90 13.91 7.6K
10:29 13.92 13.92 13.91 13.91 2.8K
10:30 13.91 13.93 13.91 13.92 7.6K
10:31 13.94 13.96 13.94 13.96 11.9K
10:32 13.97 13.98 13.96 13.98 21.5K
10:33 13.98 13.98 13.96 13.96 15.2K
10:34 13.95 13.96 13.95 13.96 4.1K
10:35 13.95 13.96 13.94 13.94 21.0K
10:36 13.94 13.94 13.93 13.94 6.9K
10:37 13.94 13.96 13.94 13.95 12.1K
10:38 13.95 13.95 13.95 13.95 0.5K
10:39 13.95 13.95 13.94 13.94 9.0K
10:40 13.95 13.95 13.95 13.95 2.3K
10:41 13.96 13.96 13.96 13.96 11.0K
10:42 13.96 13.96 13.95 13.95 4.3K
10:43 13.96 13.96 13.95 13.95 2.9K
10:44 13.96 13.96 13.95 13.96 2.2K
10:45 13.96 13.99 13.96 13.99 9.0K
10:46 13.98 13.99 13.98 13.99 10.2K
10:47 13.99 13.99 13.98 13.99 2.5K
10:48 13.99 13.99 13.98 13.98 15.9K
10:49 13.98 13.98 13.97 13.97 4.6K
10:50 13.97 13.97 13.95 13.96 5.2K
10:51 13.97 13.97 13.95 13.95 13.8K
10:52 13.95 13.95 13.95 13.95 7.6K
10:53 13.95 13.96 13.95 13.96 13.7K
10:54 13.95 13.95 13.95 13.95 10.9K
10:55 13.96 13.96 13.95 13.96 9.5K
10:56 13.96 13.96 13.94 13.94 11.5K
10:57 13.95 13.95 13.94 13.94 10.9K
10:58 13.95 13.95 13.95 13.95 2.7K
10:59 13.95 13.97 13.95 13.97 5.2K
11:00 13.97 13.99 13.97 13.99 7.1K
11:01 13.99 14.02 13.99 14.02 19.2K
11:02 14.03 14.03 14.00 14.00 41.6K
11:03 14.00 14.00 13.99 13.99 29.7K
11:04 13.99 13.99 13.98 13.98 2.8K
11:05 13.97 13.97 13.97 13.97 2.3K
11:06 13.98 13.98 13.97 13.98 13.3K
11:07 13.98 13.98 13.97 13.98 6.6K
11:08 13.98 13.98 13.96 13.96 9.0K
11:09 13.96 13.96 13.94 13.94 7.6K
11:10 13.94 13.94 13.93 13.94 10.6K
11:11 13.93 13.95 13.93 13.95 12.8K
11:12 13.95 13.95 13.95 13.95 5.5K
11:13 13.95 13.97 13.95 13.97 56.7K
11:14 13.97 13.97 13.96 13.96 9.5K
11:15 13.96 13.96 13.95 13.96 7.3K
11:16 13.96 13.97 13.96 13.97 85.1K
11:17 13.97 13.97 13.97 13.97 4.1K
11:18 13.98 13.99 13.97 13.99 10.4K
11:19 13.99 13.99 13.98 13.98 17.5K
11:20 13.99 13.99 13.97 13.97 13.8K
11:21 13.98 13.99 13.98 13.98 11.1K
11:22 13.97 13.98 13.97 13.97 4.3K
11:23 13.96 13.96 13.95 13.96 13.9K
11:24 13.96 13.97 13.96 13.97 11.2K
11:25 13.97 13.97 13.97 13.97 1.3K
11:26 13.97 13.97 13.97 13.97 1.3K
11:27 13.97 13.97 13.95 13.96 8.5K
11:28 13.95 13.95 13.94 13.95 7.5K
11:29 13.96 13.96 13.95 13.95 8.1K
11:30 13.95 13.95 13.88 13.88 39.0K
11:31 13.88 13.89 13.86 13.86 29.7K
11:32 13.85 13.86 13.83 13.83 20.0K
11:33 13.82 13.84 13.82 13.83 23.2K
11:34 13.83 13.88 13.83 13.87 13.7K
11:35 13.87 13.89 13.87 13.89 3.2K
11:36 13.89 13.89 13.88 13.88 2.8K
11:37 13.87 13.88 13.87 13.88 0.6K
11:38 13.88 13.89 13.88 13.89 12.8K
11:39 13.88 13.88 13.87 13.87 4.9K
11:40 13.87 13.87 13.86 13.87 8.8K
11:41 13.87 13.88 13.87 13.88 20.1K
11:42 13.88 13.89 13.88 13.89 12.2K
11:43 13.89 13.89 13.89 13.89 3.7K
11:44 13.90 13.90 13.90 13.90 5.0K
11:45 13.89 13.91 13.89 13.91 13.5K
11:46 13.91 13.92 13.91 13.92 5.5K
11:47 13.92 13.92 13.92 13.92 1.6K
11:48 13.92 13.92 13.91 13.91 9.9K
11:49 13.89 13.90 13.89 13.89 11.6K
11:50 13.88 13.88 13.88 13.88 1.3K
11:51 13.88 13.88 13.88 13.88 0.5K
11:52 13.88 13.88 13.87 13.87 19.7K
11:54 13.87 13.88 13.87 13.88 7.7K
11:55 13.89 13.89 13.88 13.89 5.5K
11:56 13.88 13.88 13.87 13.87 4.3K
11:57 13.87 13.88 13.87 13.87 17.0K
11:58 13.88 13.88 13.87 13.87 3.6K
11:59 13.88 13.89 13.87 13.88 13.1K
12:00 13.88 13.89 13.88 13.89 5.0K
12:01 13.90 13.90 13.87 13.87 10.8K
12:03 13.88 13.88 13.87 13.87 4.2K
12:04 13.88 13.88 13.87 13.87 10.5K
12:05 13.88 13.88 13.88 13.88 1.8K
12:06 13.88 13.88 13.88 13.88 1.4K
12:07 13.88 13.89 13.88 13.89 4.9K
12:08 13.88 13.89 13.88 13.89 6.5K
12:09 13.89 13.90 13.89 13.90 10.3K
12:10 13.89 13.90 13.89 13.90 2.0K
12:11 13.89 13.89 13.89 13.89 7.3K
12:12 13.89 13.90 13.89 13.90 9.1K
12:13 13.89 13.89 13.89 13.89 7.2K
12:15 13.89 13.89 13.89 13.89 3.1K
12:16 13.90 13.90 13.90 13.90 5.3K
12:17 13.90 13.90 13.90 13.90 1.1K
12:18 13.89 13.89 13.89 13.89 8.2K
12:19 13.89 13.89 13.87 13.87 11.3K
12:20 13.88 13.88 13.88 13.88 0.1K
12:21 13.88 13.89 13.88 13.89 10.2K
12:22 13.89 13.89 13.89 13.89 5.0K
12:23 13.88 13.89 13.88 13.88 5.9K
12:24 13.89 13.89 13.88 13.88 7.6K
12:25 13.89 13.90 13.89 13.90 6.8K
12:26 13.91 13.91 13.91 13.91 23.8K
12:27 13.91 13.92 13.90 13.91 20.4K
12:28 13.92 13.92 13.91 13.91 11.7K
12:29 13.91 13.91 13.91 13.91 4.1K
12:30 13.90 13.90 13.90 13.90 6.6K
12:31 13.91 13.92 13.91 13.92 6.5K
12:32 13.92 13.92 13.92 13.92 6.5K
12:33 13.93 13.93 13.93 13.93 0.3K
12:34 13.93 13.93 13.93 13.93 11.4K
12:35 13.93 13.93 13.93 13.93 2.1K
12:36 13.93 13.93 13.93 13.93 0.8K
12:38 13.93 13.93 13.92 13.92 7.4K
12:39 13.93 13.93 13.92 13.92 4.5K
12:40 13.92 13.93 13.92 13.92 10.2K
12:41 13.92 13.92 13.91 13.91 7.6K
12:42 13.90 13.91 13.90 13.91 7.4K
12:43 13.91 13.91 13.90 13.90 13.4K
12:44 13.90 13.90 13.90 13.90 8.0K
12:45 13.90 13.91 13.90 13.91 2.5K
12:46 13.91 13.91 13.90 13.90 5.6K
12:47 13.90 13.90 13.89 13.89 3.6K
12:48 13.88 13.89 13.88 13.89 3.1K
12:49 13.89 13.89 13.88 13.89 7.2K
12:50 13.89 13.89 13.88 13.88 1.4K
12:51 13.88 13.89 13.88 13.89 9.5K
12:52 13.89 13.89 13.89 13.89 12.7K
12:53 13.89 13.90 13.89 13.90 10.4K
12:54 13.89 13.89 13.88 13.88 2.5K
12:55 13.88 13.88 13.88 13.88 5.4K
12:56 13.87 13.88 13.87 13.88 3.4K
12:57 13.87 13.87 13.87 13.87 0.9K
12:58 13.88 13.88 13.88 13.88 5.1K
12:59 13.88 13.89 13.88 13.89 14.7K
13:00 13.87 13.88 13.87 13.88 13.9K
13:01 13.88 13.88 13.87 13.88 8.2K
13:02 13.88 13.89 13.88 13.89 9.0K
13:03 13.88 13.89 13.88 13.89 6.3K
13:04 13.87 13.88 13.87 13.88 10.2K
13:05 13.88 13.88 13.86 13.86 13.5K
13:06 13.86 13.86 13.86 13.86 2.2K
13:07 13.86 13.86 13.86 13.86 2.5K
13:08 13.86 13.87 13.86 13.87 8.3K
13:09 13.87 13.87 13.87 13.87 5.0K
13:10 13.86 13.87 13.86 13.87 4.5K
13:11 13.87 13.88 13.87 13.87 16.2K
13:12 13.87 13.87 13.87 13.87 1.1K
13:13 13.88 13.88 13.88 13.88 0.7K
13:14 13.87 13.88 13.87 13.87 6.2K
13:15 13.86 13.87 13.86 13.87 1.9K
13:16 13.87 13.87 13.87 13.87 4.9K
13:17 13.86 13.87 13.86 13.87 3.3K
13:18 13.87 13.88 13.87 13.88 11.2K
13:19 13.87 13.87 13.87 13.87 11.8K
13:20 13.87 13.87 13.86 13.86 8.7K
13:21 13.86 13.87 13.86 13.86 26.6K
13:22 13.87 13.87 13.87 13.87 7.3K
13:23 13.87 13.87 13.86 13.86 1.1K
13:24 13.87 13.87 13.87 13.87 2.0K
13:25 13.87 13.87 13.87 13.87 0.4K
13:26 13.87 13.88 13.87 13.87 20.4K
13:27 13.87 13.87 13.87 13.87 3.3K
13:28 13.87 13.87 13.87 13.87 1.6K
13:29 13.86 13.86 13.85 13.85 15.1K
13:30 13.86 13.86 13.86 13.86 7.9K
13:31 13.86 13.86 13.85 13.85 17.7K
13:32 13.85 13.86 13.85 13.86 9.9K
13:33 13.86 13.87 13.86 13.87 4.0K
13:34 13.87 13.87 13.87 13.87 1.6K
13:35 13.86 13.86 13.86 13.86 25.8K
13:36 13.86 13.87 13.86 13.87 8.0K
13:37 13.87 13.87 13.87 13.87 2.1K
13:39 13.86 13.88 13.86 13.88 9.7K
13:40 13.88 13.88 13.88 13.88 1.1K
13:41 13.88 13.88 13.87 13.88 26.3K
13:42 13.88 13.88 13.87 13.87 7.4K
13:43 13.88 13.88 13.87 13.87 11.0K
13:44 13.88 13.89 13.88 13.89 15.3K
13:45 13.89 13.89 13.89 13.89 6.3K
13:46 13.89 13.89 13.88 13.89 19.4K
13:48 13.89 13.89 13.89 13.89 2.0K
13:49 13.89 13.89 13.88 13.88 12.1K
13:50 13.88 13.88 13.88 13.88 3.5K
13:51 13.88 13.88 13.88 13.88 16.3K
13:52 13.88 13.88 13.86 13.87 7.7K
13:53 13.87 13.88 13.87 13.88 26.7K
13:54 13.88 13.88 13.87 13.87 10.6K
13:55 13.87 13.87 13.87 13.87 0.7K
13:56 13.87 13.88 13.87 13.88 9.0K
13:57 13.88 13.88 13.88 13.88 1.6K
13:58 13.88 13.88 13.87 13.87 12.6K
13:59 13.87 13.87 13.86 13.86 18.7K
14:00 13.86 13.87 13.86 13.87 6.5K
14:01 13.87 13.87 13.87 13.87 13.4K
14:02 13.87 13.88 13.87 13.88 15.0K
14:03 13.88 13.89 13.88 13.89 8.3K
14:04 13.89 13.89 13.88 13.88 12.0K
14:05 13.88 13.88 13.87 13.88 24.8K
14:06 13.89 13.89 13.89 13.89 13.6K
14:07 13.89 13.89 13.88 13.88 37.6K
14:08 13.88 13.88 13.88 13.88 6.8K
14:09 13.88 13.89 13.88 13.89 10.2K
14:10 13.89 13.90 13.89 13.90 18.3K
14:11 13.90 13.91 13.88 13.88 152.9K
14:12 13.88 13.88 13.87 13.87 11.4K
14:13 13.87 13.87 13.87 13.87 1.4K
14:14 13.86 13.86 13.86 13.86 7.5K
14:15 13.86 13.87 13.86 13.87 18.5K
14:16 13.86 13.87 13.86 13.86 5.6K
14:17 13.86 13.86 13.85 13.86 19.8K
14:18 13.86 13.87 13.86 13.87 6.8K
14:19 13.87 13.87 13.85 13.86 7.5K
14:20 13.86 13.86 13.85 13.86 11.9K
14:21 13.86 13.87 13.86 13.87 5.4K
14:22 13.87 13.87 13.87 13.87 3.3K
14:23 13.87 13.87 13.87 13.87 8.9K
14:24 13.87 13.88 13.87 13.88 8.0K
14:25 13.88 13.88 13.86 13.88 8.7K
14:26 13.87 13.88 13.87 13.88 4.9K
14:27 13.88 13.88 13.88 13.88 0.7K
14:28 13.88 13.88 13.88 13.88 3.5K
14:29 13.88 13.88 13.88 13.88 11.8K
14:30 13.88 13.90 13.88 13.90 24.3K
14:31 13.89 13.89 13.88 13.88 20.4K
14:32 13.89 13.89 13.88 13.89 22.9K
14:33 13.88 13.88 13.88 13.88 1.2K
14:34 13.89 13.89 13.88 13.88 2.3K
14:35 13.87 13.87 13.87 13.87 6.6K
14:36 13.87 13.87 13.87 13.87 1.9K
14:37 13.88 13.88 13.87 13.87 7.8K
14:38 13.87 13.87 13.87 13.87 1.2K
14:39 13.87 13.88 13.87 13.88 1.6K
14:40 13.87 13.87 13.87 13.87 1.4K
14:41 13.87 13.87 13.86 13.87 30.3K
14:42 13.87 13.87 13.87 13.87 3.3K
14:43 13.87 13.88 13.87 13.88 23.6K
14:44 13.88 13.88 13.87 13.88 23.7K
14:45 13.88 13.88 13.87 13.87 2.1K
14:46 13.88 13.88 13.87 13.87 3.7K
14:47 13.87 13.88 13.87 13.87 1.8K
14:48 13.88 13.88 13.87 13.88 2.7K
14:49 13.88 13.88 13.87 13.87 3.6K
14:50 13.87 13.87 13.87 13.87 1.7K
14:51 13.87 13.88 13.87 13.88 14.6K
14:52 13.88 13.88 13.88 13.88 11.1K
14:53 13.87 13.87 13.87 13.87 23.8K
14:54 13.86 13.87 13.85 13.85 14.0K
14:55 13.85 13.85 13.85 13.85 7.6K
14:56 13.85 13.85 13.84 13.85 7.2K
14:57 13.85 13.85 13.85 13.85 3.4K
14:58 13.85 13.86 13.85 13.86 16.0K
14:59 13.86 13.86 13.85 13.85 3.6K
15:00 13.85 13.87 13.85 13.87 39.7K
15:01 13.86 13.87 13.86 13.86 7.7K
15:02 13.85 13.86 13.85 13.86 3.3K
15:03 13.86 13.86 13.86 13.86 4.7K
15:04 13.86 13.86 13.86 13.86 0.7K
15:05 13.86 13.86 13.86 13.86 2.0K
15:06 13.86 13.86 13.86 13.86 26.5K
15:07 13.86 13.86 13.85 13.86 2.5K
15:08 13.85 13.85 13.84 13.85 28.4K
15:09 13.84 13.84 13.84 13.84 1.2K
15:10 13.84 13.84 13.83 13.83 13.5K
15:11 13.83 13.83 13.82 13.83 10.7K
15:12 13.83 13.83 13.82 13.83 4.3K
15:13 13.83 13.83 13.82 13.83 8.4K
15:14 13.83 13.83 13.82 13.83 3.1K
15:15 13.82 13.83 13.82 13.83 16.6K
15:16 13.83 13.83 13.82 13.82 4.8K
15:17 13.82 13.83 13.81 13.81 21.2K
15:18 13.82 13.82 13.81 13.82 3.0K
15:19 13.82 13.82 13.81 13.81 9.7K
15:20 13.81 13.81 13.81 13.81 3.5K
15:21 13.82 13.82 13.81 13.82 25.0K
15:22 13.81 13.82 13.81 13.82 4.1K
15:23 13.82 13.82 13.81 13.82 8.4K
15:24 13.82 13.82 13.82 13.82 8.0K
15:25 13.82 13.82 13.81 13.82 5.0K
15:26 13.82 13.82 13.81 13.81 7.5K
15:27 13.82 13.82 13.81 13.81 11.0K
15:28 13.81 13.81 13.81 13.81 5.7K
15:29 13.81 13.82 13.81 13.82 11.2K
15:30 13.81 13.82 13.80 13.81 38.5K
15:31 13.81 13.81 13.80 13.80 22.8K
15:32 13.79 13.80 13.79 13.79 13.6K
15:33 13.79 13.79 13.78 13.78 8.4K
15:34 13.78 13.79 13.77 13.79 35.4K
15:35 13.79 13.79 13.77 13.78 10.6K
15:36 13.78 13.79 13.78 13.79 18.1K
15:37 13.79 13.79 13.78 13.78 26.3K
15:38 13.78 13.78 13.78 13.78 26.8K
15:39 13.78 13.78 13.76 13.77 10.8K
15:40 13.76 13.77 13.76 13.76 17.8K
15:41 13.77 13.77 13.76 13.76 7.6K
15:42 13.77 13.77 13.76 13.77 7.0K
15:43 13.76 13.77 13.76 13.77 6.5K
15:44 13.76 13.77 13.76 13.76 4.2K
15:45 13.76 13.77 13.76 13.76 23.1K
15:46 13.75 13.76 13.75 13.75 4.4K
15:47 13.75 13.76 13.75 13.76 6.7K
15:48 13.76 13.76 13.75 13.75 10.8K
15:49 13.76 13.76 13.75 13.76 28.8K
15:50 13.76 13.76 13.74 13.74 76.5K
15:51 13.74 13.75 13.74 13.75 54.4K
15:52 13.75 13.75 13.73 13.74 20.5K
15:53 13.74 13.74 13.74 13.74 6.9K
15:54 13.74 13.75 13.74 13.75 55.5K
15:55 13.76 13.76 13.75 13.76 87.1K
15:56 13.76 13.76 13.76 13.76 23.7K
15:57 13.76 13.76 13.75 13.76 65.2K
15:58 13.76 13.76 13.75 13.76 50.3K
15:59 13.76 13.76 13.75 13.75 732.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし