プレーンズ・GP・ホールディングス (PAGP)

PAGP
🏛️ アメリカ →
18.38
最終更新: 2025-09-29
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 18.78 18.79 18.20 18.38 1.3M
2025-09-26 18.88 19.04 18.72 18.84 0.6M
2025-09-25 18.89 18.92 18.72 18.80 0.9M
2025-09-24 18.44 18.97 18.44 18.93 1.3M
2025-09-23 18.15 18.46 18.12 18.43 0.8M
2025-09-22 18.25 18.27 18.10 18.12 1.0M
2025-09-19 18.52 18.53 18.26 18.28 1.0M
2025-09-18 18.62 18.74 18.54 18.57 0.7M
2025-09-17 18.63 18.70 18.42 18.66 1.0M
2025-09-16 18.61 18.73 18.52 18.67 1.0M
2025-09-15 18.72 18.76 18.54 18.60 0.8M
2025-09-12 18.65 18.80 18.60 18.70 1.6M
2025-09-11 18.51 18.66 18.40 18.64 1.2M
2025-09-10 18.52 18.74 18.50 18.58 1.0M
2025-09-09 18.41 18.65 18.41 18.51 0.7M
2025-09-08 18.45 18.47 18.21 18.41 1.3M
2025-09-05 18.72 18.78 18.25 18.42 2.0M
2025-09-04 18.80 18.87 18.67 18.75 0.8M
2025-09-03 18.95 19.03 18.70 18.76 1.6M
2025-09-02 19.25 19.28 18.92 19.01 1.3M
2025-08-29 19.24 19.32 19.17 19.30 0.7M
2025-08-28 19.05 19.26 18.91 19.24 1.7M
2025-08-27 18.71 19.10 18.65 19.01 1.3M
2025-08-26 18.75 18.85 18.58 18.71 1.5M
2025-08-25 18.95 19.05 18.79 18.81 1.3M
2025-08-22 18.91 19.17 18.91 18.96 1.2M
2025-08-21 18.90 19.20 18.87 18.91 2.1M
2025-08-20 18.85 18.99 18.71 18.86 0.8M
2025-08-19 18.84 18.90 18.72 18.82 0.9M
2025-08-18 18.78 19.01 18.71 18.84 1.1M
2025-08-15 19.08 19.12 18.83 18.83 1.0M
2025-08-14 19.04 19.11 18.90 19.05 1.6M
2025-08-13 18.90 19.09 18.75 19.07 1.4M
2025-08-12 19.00 19.10 18.74 18.88 1.6M
2025-08-11 19.44 19.46 18.86 18.92 1.6M
2025-08-08 19.10 19.53 18.84 19.24 1.7M
2025-08-07 19.38 19.63 19.26 19.29 1.1M
2025-08-06 19.23 19.50 19.16 19.29 2.5M
2025-08-05 19.25 19.31 19.08 19.19 1.6M
2025-08-04 19.24 19.41 19.09 19.26 1.0M
2025-08-01 19.31 19.35 18.96 19.24 1.5M
2025-07-31 19.21 19.68 19.19 19.60 2.3M
2025-07-30 19.82 19.90 19.57 19.76 1.5M
2025-07-29 19.62 19.90 19.61 19.84 1.4M
2025-07-28 19.99 19.99 19.49 19.59 2.8M
2025-07-25 19.99 20.04 19.66 19.82 1.0M
2025-07-24 19.85 20.12 19.71 20.08 1.0M
2025-07-23 19.84 20.00 19.72 19.85 0.7M
2025-07-22 19.72 19.93 19.69 19.75 0.8M
2025-07-21 20.14 20.14 19.59 19.68 1.6M
2025-07-18 19.90 20.19 19.72 20.01 1.9M
2025-07-17 19.51 19.77 19.46 19.71 1.0M
2025-07-16 19.53 19.71 19.43 19.57 1.2M
2025-07-15 19.65 19.71 19.50 19.58 1.1M
2025-07-14 19.76 19.82 19.53 19.65 1.2M
2025-07-11 19.66 19.88 19.56 19.80 0.9M
2025-07-10 19.56 19.74 19.52 19.65 0.7M
2025-07-09 19.64 19.65 19.43 19.57 1.5M
2025-07-08 19.26 19.61 19.19 19.55 0.7M
2025-07-07 19.49 19.54 19.20 19.27 1.2M
2025-07-03 19.50 19.63 19.45 19.54 0.6M
2025-07-02 19.10 19.64 19.05 19.51 2.1M
2025-07-01 19.42 19.42 19.06 19.10 2.0M
2025-06-30 19.37 19.46 19.16 19.43 1.3M
2025-06-27 19.46 19.50 19.25 19.37 1.5M
2025-06-26 19.10 19.43 19.10 19.39 1.6M
2025-06-25 19.32 19.34 18.80 19.07 2.9M
2025-06-24 19.36 19.58 19.22 19.32 2.6M
2025-06-23 19.77 19.94 19.43 19.43 1.8M
2025-06-20 19.77 19.86 19.56 19.66 1.6M
2025-06-18 19.42 20.09 19.37 19.75 3.1M
2025-06-17 19.05 19.42 18.89 18.95 1.8M
2025-06-16 19.15 19.48 18.82 18.91 1.1M
2025-06-13 19.30 19.41 19.00 19.20 1.9M
2025-06-12 18.81 19.04 18.81 18.99 1.7M
2025-06-11 18.91 19.00 18.67 18.94 2.2M
2025-06-10 18.70 18.92 18.67 18.72 2.2M
2025-06-09 18.60 18.84 18.58 18.58 1.9M
2025-06-06 18.41 18.69 18.37 18.57 1.6M
2025-06-05 18.06 18.28 17.97 18.26 0.9M
2025-06-04 18.39 18.57 18.03 18.04 1.2M
2025-06-03 17.87 18.43 17.76 18.36 2.8M
2025-06-02 17.82 17.92 17.59 17.86 3.5M
2025-05-30 17.67 17.74 17.53 17.60 1.7M
2025-05-29 17.79 17.79 17.45 17.66 2.9M
2025-05-28 18.16 18.17 17.75 17.79 1.7M
2025-05-27 18.00 18.15 17.87 18.09 1.1M
2025-05-23 17.57 17.88 17.57 17.81 1.3M
2025-05-22 17.67 17.80 17.53 17.71 1.4M
2025-05-21 18.09 18.15 17.70 17.76 1.9M
2025-05-20 18.07 18.25 18.07 18.09 0.7M
2025-05-19 18.25 18.25 18.09 18.15 0.8M
2025-05-16 18.40 18.51 18.25 18.41 1.0M
2025-05-15 18.44 18.62 18.23 18.44 1.4M
2025-05-14 18.77 18.83 18.51 18.63 1.1M
2025-05-13 18.45 18.93 18.42 18.77 1.1M
2025-05-12 18.23 18.51 17.95 18.42 2.2M
2025-05-09 18.23 18.23 17.65 17.74 1.7M
2025-05-08 18.16 18.53 18.03 18.24 2.8M
2025-05-07 17.41 18.01 17.32 18.01 2.4M
2025-05-06 17.32 17.44 16.98 17.29 2.2M
2025-05-05 17.53 17.62 17.19 17.24 1.7M
2025-05-02 18.07 18.16 17.71 17.77 2.4M
2025-05-01 18.28 18.44 17.83 17.86 1.4M
2025-04-30 19.00 19.08 18.42 18.64 2.1M
2025-04-29 19.24 19.49 19.19 19.27 0.9M
2025-04-28 19.42 19.52 19.28 19.44 0.9M
2025-04-25 19.19 19.50 19.16 19.39 1.4M
2025-04-24 19.02 19.40 18.85 19.34 1.3M
2025-04-23 19.18 19.35 18.73 18.84 1.9M
2025-04-22 18.79 18.96 18.61 18.86 1.0M
2025-04-21 18.85 18.89 18.19 18.44 0.8M
2025-04-17 18.79 19.13 18.78 18.93 1.9M
2025-04-16 18.74 18.95 18.51 18.71 1.4M
2025-04-15 18.33 18.89 18.33 18.63 1.4M
2025-04-14 18.29 18.40 18.00 18.32 1.2M
2025-04-11 17.66 17.96 17.04 17.87 2.1M
2025-04-10 17.82 18.15 17.13 17.74 3.0M
2025-04-09 16.98 18.57 16.61 18.29 3.2M
2025-04-08 18.45 18.58 17.02 17.25 3.4M
2025-04-07 18.14 18.81 17.31 17.72 4.1M
2025-04-04 20.00 20.25 18.51 18.66 5.4M
2025-04-03 20.62 21.05 20.53 20.65 3.0M
2025-04-02 21.35 21.66 21.29 21.61 1.1M
2025-04-01 21.32 21.50 21.20 21.47 1.0M
2025-03-31 21.51 21.60 21.26 21.36 1.5M
2025-03-28 21.47 21.53 21.32 21.51 1.4M
2025-03-27 21.49 21.77 21.43 21.46 1.8M
2025-03-26 21.68 21.78 21.59 21.68 1.0M
2025-03-25 21.49 21.65 21.44 21.52 0.8M
2025-03-24 21.45 21.61 21.34 21.46 1.2M
2025-03-21 21.48 21.60 21.27 21.34 0.8M
2025-03-20 21.38 21.62 21.38 21.56 0.7M
2025-03-19 21.34 21.62 21.30 21.52 0.8M
2025-03-18 21.40 21.45 21.22 21.27 0.7M
2025-03-17 21.07 21.52 21.07 21.39 1.2M
2025-03-14 20.74 21.20 20.70 21.10 1.0M
2025-03-13 20.97 21.18 20.71 20.74 0.7M
2025-03-12 20.65 21.29 20.65 21.00 1.1M
2025-03-11 20.76 21.04 20.39 20.65 1.6M
2025-03-10 20.60 20.85 20.55 20.75 0.9M
2025-03-07 20.40 20.99 20.29 20.70 1.4M
2025-03-06 20.24 20.54 19.84 20.40 1.4M
2025-03-05 20.51 20.52 20.14 20.33 1.4M
2025-03-04 21.13 21.14 20.29 20.60 2.7M
2025-03-03 21.73 21.82 21.17 21.30 1.2M
2025-02-28 21.11 21.63 21.11 21.60 0.9M
2025-02-27 21.39 21.40 21.11 21.18 1.3M
2025-02-26 21.31 21.52 21.13 21.32 1.3M
2025-02-25 21.41 21.41 21.00 21.31 2.6M
2025-02-24 21.75 21.77 21.09 21.45 1.9M
2025-02-21 21.86 21.97 21.51 21.68 1.7M
2025-02-20 21.66 21.90 21.50 21.84 2.4M
2025-02-19 21.52 21.83 21.50 21.73 1.4M
2025-02-18 21.20 21.69 21.20 21.58 1.3M
2025-02-14 21.00 21.30 20.91 21.10 1.1M
2025-02-13 20.75 21.02 20.71 20.91 0.9M
2025-02-12 20.84 21.06 20.66 20.69 0.8M
2025-02-11 20.95 21.01 20.66 20.93 1.4M
2025-02-10 20.83 21.24 20.78 21.05 2.8M
2025-02-07 21.05 21.23 20.55 20.73 3.1M
2025-02-06 21.54 21.55 21.10 21.12 2.5M
2025-02-05 21.35 21.55 21.33 21.41 1.7M
2025-02-04 21.15 21.42 21.11 21.32 3.3M
2025-02-03 20.94 21.39 20.72 21.21 2.0M
2025-01-31 21.71 21.71 21.12 21.15 2.4M
2025-01-30 22.04 22.17 21.79 22.13 1.7M
2025-01-29 21.78 22.03 21.78 21.90 1.6M
2025-01-28 21.55 21.78 21.47 21.74 1.6M
2025-01-27 21.65 21.65 21.24 21.46 2.2M
2025-01-24 21.93 22.11 21.66 21.76 1.9M
2025-01-23 21.98 22.21 21.79 21.88 1.3M
2025-01-22 22.04 22.31 21.84 21.85 1.9M
2025-01-21 21.55 22.16 21.53 21.95 2.5M
2025-01-17 21.35 21.73 21.35 21.43 2.6M
2025-01-16 20.67 21.58 20.62 21.49 4.1M
2025-01-15 20.75 20.95 20.65 20.67 1.9M
2025-01-14 20.16 20.82 20.15 20.64 1.4M
2025-01-13 20.18 20.38 19.99 20.11 2.1M
2025-01-10 20.24 20.63 19.92 20.01 3.1M
2025-01-08 18.90 19.97 18.85 19.93 3.3M
2025-01-07 18.90 19.05 18.77 18.78 1.3M
2025-01-06 18.63 18.92 18.59 18.79 1.2M
2025-01-03 18.66 18.71 18.47 18.52 1.0M
2025-01-02 18.55 18.66 18.26 18.52 2.2M