PROG Holdings Inc (PRG)

PRG
🏛️ アメリカ →
32.04
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
09:39 30.41 30.55 30.41 30.55 4.2K
09:40 30.25 30.25 30.25 30.25 0.1K
09:42 30.22 30.22 30.15 30.15 3.2K
09:44 30.26 30.26 30.26 30.26 1.4K
09:47 30.20 30.20 30.20 30.20 0.3K
09:48 30.25 30.25 30.25 30.25 0.8K
09:54 30.28 30.28 30.28 30.28 0.4K
09:57 30.35 30.35 30.27 30.27 3.5K
09:58 30.19 30.19 30.19 30.19 0.8K
10:00 30.28 30.28 30.28 30.28 0.6K
10:02 30.27 30.27 30.27 30.27 0.2K
10:04 30.30 30.32 30.30 30.32 0.9K
10:07 30.28 30.35 30.28 30.33 1.4K
10:08 30.25 30.25 30.25 30.25 1.9K
10:10 30.20 30.20 30.20 30.20 0.5K
10:14 30.17 30.17 30.17 30.17 3.4K
10:20 30.15 30.15 30.15 30.15 0.3K
10:21 30.19 30.19 30.19 30.19 0.5K
10:24 30.25 30.32 30.25 30.32 0.7K
10:35 30.23 30.23 30.23 30.23 0.2K
10:38 30.25 30.25 30.25 30.25 0.8K
10:39 30.22 30.22 30.22 30.22 0.2K
10:40 30.11 30.11 30.11 30.11 3.9K
10:43 30.11 30.11 30.11 30.11 5.2K
10:47 30.09 30.09 30.09 30.09 5.4K
10:48 30.11 30.11 30.11 30.11 3.0K
10:52 30.11 30.11 30.11 30.11 13.2K
10:53 30.15 30.17 30.15 30.17 1.2K
10:55 30.10 30.10 30.10 30.10 50.9K
10:56 30.13 30.13 30.13 30.13 1.3K
10:59 30.15 30.15 30.15 30.15 0.2K
11:00 30.15 30.15 30.15 30.15 1.9K
11:04 30.18 30.18 30.18 30.18 1.0K
11:07 30.14 30.14 30.14 30.14 0.2K
11:08 30.14 30.14 30.14 30.14 0.7K
11:11 30.14 30.14 30.14 30.14 0.6K
11:19 30.17 30.17 30.17 30.17 3.4K
11:26 30.22 30.22 30.22 30.22 0.9K
11:29 30.22 30.22 30.22 30.22 0.8K
11:30 30.23 30.23 30.23 30.23 0.1K
11:33 30.22 30.22 30.22 30.22 1.1K
11:34 30.23 30.23 30.23 30.23 0.5K
11:35 30.26 30.29 30.26 30.29 2.3K
11:36 30.30 30.30 30.29 30.29 0.6K
11:39 30.30 30.30 30.30 30.30 0.4K
11:40 30.32 30.32 30.32 30.32 0.1K
11:41 30.30 30.30 30.30 30.30 1.5K
11:47 30.27 30.27 30.27 30.27 3.6K
11:52 30.24 30.24 30.24 30.24 2.1K
11:53 30.17 30.17 30.17 30.17 0.3K
11:54 30.16 30.16 30.16 30.16 0.2K
11:56 30.18 30.18 30.18 30.18 0.5K
11:59 30.16 30.16 30.16 30.16 0.3K
12:00 30.14 30.20 30.14 30.20 0.6K
12:01 30.20 30.20 30.17 30.17 1.4K
12:06 30.13 30.13 30.13 30.13 0.9K
12:07 30.10 30.10 30.10 30.10 0.9K
12:14 30.11 30.11 30.11 30.11 2.6K
12:15 30.13 30.17 30.13 30.17 2.1K
12:18 30.13 30.13 30.13 30.13 1.5K
12:28 30.11 30.11 30.11 30.11 3.2K
12:30 30.09 30.11 30.09 30.09 1.2K
12:33 30.06 30.06 30.06 30.06 0.8K
12:37 30.07 30.07 30.05 30.05 0.5K
12:41 30.04 30.05 30.04 30.05 0.9K
12:42 30.06 30.07 30.06 30.07 1.7K
12:44 30.10 30.10 30.10 30.10 0.4K
12:45 30.08 30.09 30.08 30.09 0.4K
12:46 30.08 30.08 30.08 30.08 0.2K
12:47 30.12 30.12 30.12 30.12 0.1K
12:48 30.12 30.12 30.12 30.12 0.8K
12:53 30.13 30.17 30.13 30.17 0.7K
12:57 30.19 30.21 30.19 30.21 1.6K
12:58 30.22 30.22 30.22 30.22 1.1K
13:01 30.16 30.16 30.16 30.16 0.2K
13:06 30.12 30.12 30.12 30.12 0.8K
13:08 30.15 30.15 30.15 30.15 2.6K
13:12 30.09 30.10 30.09 30.10 0.5K
13:13 30.09 30.09 30.09 30.09 0.7K
13:17 30.04 30.05 30.02 30.05 2.7K
13:19 30.06 30.06 30.06 30.06 0.2K
13:20 30.02 30.02 30.02 30.02 0.6K
13:24 30.07 30.07 30.07 30.07 0.9K
13:30 30.07 30.07 30.07 30.07 0.3K
13:34 30.07 30.07 30.07 30.07 0.7K
13:40 30.06 30.06 30.06 30.06 0.6K
13:41 30.03 30.03 30.03 30.03 2.2K
13:43 30.08 30.08 30.08 30.08 0.4K
13:44 30.08 30.08 30.08 30.08 0.5K
13:49 30.09 30.09 30.09 30.09 0.4K
13:50 30.09 30.09 30.05 30.06 1.7K
13:53 30.10 30.10 30.10 30.10 3.2K
13:54 30.06 30.12 30.06 30.12 2.8K
13:55 30.12 30.12 30.12 30.12 0.5K
13:57 30.12 30.12 30.12 30.12 0.1K
13:58 30.10 30.10 30.10 30.10 0.3K
13:59 30.11 30.13 30.08 30.09 2.8K
14:01 30.15 30.15 30.15 30.15 1.7K
14:04 30.14 30.14 30.14 30.14 0.6K
14:06 30.14 30.14 30.14 30.14 0.3K
14:09 30.13 30.13 30.13 30.13 0.7K
14:13 30.13 30.13 30.13 30.13 0.4K
14:14 30.16 30.16 30.14 30.14 0.5K
14:17 30.16 30.16 30.16 30.16 0.4K
14:19 30.16 30.16 30.16 30.16 0.2K
14:20 30.12 30.12 30.12 30.12 0.3K
14:21 30.14 30.14 30.14 30.14 2.1K
14:24 30.20 30.20 30.20 30.20 3.7K
14:26 30.19 30.19 30.19 30.19 0.4K
14:27 30.18 30.18 30.18 30.18 0.2K
14:28 30.18 30.18 30.18 30.18 0.9K
14:30 30.21 30.21 30.21 30.21 0.7K
14:31 30.18 30.18 30.18 30.18 0.2K
14:32 30.16 30.16 30.15 30.16 1.5K
14:33 30.18 30.18 30.18 30.18 0.9K
14:37 30.23 30.23 30.23 30.23 0.9K
14:40 30.22 30.22 30.22 30.22 1.2K
14:43 30.28 30.28 30.28 30.28 2.8K
14:45 30.26 30.26 30.26 30.26 0.3K
14:46 30.23 30.23 30.23 30.23 0.2K
14:47 30.29 30.29 30.29 30.29 1.0K
14:55 30.29 30.29 30.29 30.29 0.7K
14:57 30.22 30.22 30.19 30.19 1.4K
14:58 30.20 30.20 30.20 30.20 0.5K
15:00 30.18 30.18 30.18 30.18 0.5K
15:02 30.13 30.13 30.13 30.13 1.1K
15:03 30.08 30.08 30.08 30.08 0.6K
15:04 30.02 30.02 30.02 30.02 1.6K
15:10 30.12 30.14 30.12 30.14 1.2K
15:11 30.14 30.14 30.14 30.14 1.0K
15:13 30.13 30.13 30.13 30.13 1.6K
15:18 30.18 30.19 30.13 30.13 1.5K
15:20 30.19 30.19 30.19 30.19 0.7K
15:21 30.20 30.20 30.20 30.20 0.2K
15:22 30.17 30.17 30.17 30.17 0.3K
15:23 30.17 30.17 30.17 30.17 1.0K
15:26 30.19 30.19 30.19 30.19 2.5K
15:27 30.21 30.21 30.21 30.21 1.6K
15:28 30.20 30.20 30.20 30.20 0.3K
15:29 30.19 30.19 30.19 30.19 0.6K
15:31 30.19 30.21 30.18 30.21 4.8K
15:34 30.23 30.23 30.23 30.23 0.3K
15:35 30.23 30.23 30.22 30.23 0.7K
15:36 30.23 30.23 30.23 30.23 2.1K
15:37 30.22 30.22 30.22 30.22 0.3K
15:39 30.20 30.20 30.20 30.20 1.1K
15:40 30.15 30.15 30.13 30.13 1.8K
15:41 30.13 30.13 30.13 30.13 0.7K
15:42 30.11 30.11 30.11 30.11 0.7K
15:43 30.11 30.15 30.10 30.15 3.6K
15:44 30.12 30.12 30.11 30.11 1.3K
15:45 30.11 30.11 30.11 30.11 0.5K
15:47 30.12 30.12 30.08 30.08 1.5K
15:48 30.08 30.08 30.08 30.08 1.8K
15:49 30.08 30.08 30.08 30.08 0.1K
15:50 30.10 30.10 30.05 30.05 3.8K
15:51 30.04 30.04 30.00 30.00 3.9K
15:52 30.03 30.03 30.03 30.03 0.8K
15:53 30.01 30.03 30.01 30.01 0.9K
15:54 30.01 30.03 30.01 30.01 1.8K
15:55 30.02 30.02 30.02 30.02 3.4K
15:56 30.02 30.02 29.99 29.99 4.9K
15:57 29.99 29.99 29.98 29.98 3.3K
15:58 30.00 30.00 29.95 29.96 7.6K
15:59 29.96 29.97 29.94 29.97 108.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし