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
09:32 34.13 34.13 34.13 34.13 22.2K
09:33 34.14 34.14 34.06 34.06 29.2K
09:34 34.02 34.10 34.02 34.07 4.9K
09:35 34.50 34.82 34.50 34.58 7.6K
09:36 34.74 35.44 34.74 35.19 25.4K
09:37 35.19 35.19 34.72 34.99 4.7K
09:38 34.85 35.00 34.85 35.00 5.8K
09:39 34.67 34.67 34.00 34.00 11.6K
09:40 33.98 34.00 33.36 33.71 12.9K
09:41 33.51 33.51 32.77 32.77 3.1K
09:42 32.74 32.79 32.33 32.49 7.9K
09:43 32.68 32.68 32.68 32.68 2.5K
09:44 32.70 32.89 32.69 32.69 3.8K
09:45 32.65 32.65 32.50 32.50 0.5K
09:46 32.23 32.50 32.02 32.02 2.0K
09:47 31.60 31.82 31.60 31.64 0.7K
09:48 31.63 31.69 31.53 31.53 4.1K
09:50 31.31 31.34 31.31 31.34 1.7K
09:52 31.06 31.14 31.06 31.07 1.1K
09:53 31.04 31.19 31.04 31.19 0.7K
09:54 31.30 31.86 31.30 31.86 8.1K
09:55 31.73 31.73 31.44 31.44 1.0K
09:57 31.68 31.68 31.68 31.68 0.3K
09:59 31.45 31.45 31.45 31.45 6.1K
10:00 31.22 31.50 31.18 31.18 10.7K
10:01 31.33 31.40 31.27 31.40 3.2K
10:02 31.30 31.30 31.30 31.30 0.8K
10:05 31.53 31.53 31.53 31.53 0.1K
10:06 31.34 31.40 31.31 31.34 5.5K
10:07 31.40 31.40 31.40 31.40 0.5K
10:08 31.44 31.44 31.44 31.44 0.5K
10:09 31.44 31.44 31.40 31.40 6.1K
10:11 31.63 31.71 31.63 31.64 4.8K
10:12 31.48 31.48 31.31 31.31 2.7K
10:14 31.34 31.34 31.23 31.23 10.9K
10:16 31.33 31.33 31.19 31.19 4.3K
10:18 30.94 31.08 30.83 31.08 8.3K
10:19 31.19 31.19 31.19 31.19 1.1K
10:21 31.09 31.25 31.09 31.25 2.1K
10:22 31.26 31.26 31.22 31.22 2.1K
10:23 31.30 31.30 31.22 31.22 0.3K
10:24 31.11 31.11 31.10 31.10 0.7K
10:25 31.18 31.19 31.18 31.19 1.4K
10:26 31.18 31.19 31.12 31.19 3.2K
10:29 31.25 31.33 31.24 31.33 2.1K
10:30 31.47 31.71 31.47 31.71 8.1K
10:31 31.69 31.69 31.60 31.59 1.0K
10:32 31.75 31.75 31.75 31.75 0.4K
10:35 31.70 31.70 31.70 31.70 0.3K
10:36 31.83 31.83 31.61 31.63 9.9K
10:37 31.56 31.70 31.56 31.65 1.9K
10:38 31.77 31.77 31.77 31.77 0.5K
10:39 31.77 31.77 31.77 31.77 0.2K
10:40 32.00 32.12 32.00 32.12 8.1K
10:42 32.06 32.06 31.93 32.04 3.7K
10:43 31.90 32.06 31.87 31.87 18.1K
10:44 31.92 31.99 31.85 31.92 2.8K
10:45 31.92 31.92 31.76 31.82 5.4K
10:46 31.76 31.76 31.76 31.76 0.2K
10:47 31.64 31.64 31.59 31.59 3.1K
10:48 31.60 31.85 31.60 31.85 8.4K
10:50 31.76 31.76 31.76 31.76 1.7K
10:52 31.80 31.80 31.65 31.65 2.7K
10:56 31.57 31.63 31.57 31.63 0.7K
10:59 31.62 31.62 31.62 31.62 0.3K
11:00 31.59 31.59 31.59 31.59 0.7K
11:02 31.54 31.57 31.37 31.37 16.0K
11:05 31.28 31.34 31.28 31.34 0.6K
11:07 31.42 31.42 31.42 31.42 3.3K
11:08 31.51 31.51 31.51 31.51 0.1K
11:09 31.45 31.45 31.39 31.39 2.6K
11:10 31.38 31.38 31.35 31.38 10.4K
11:11 31.42 31.46 31.42 31.46 1.3K
11:12 31.40 31.40 31.22 31.26 2.4K
11:13 31.30 31.30 31.30 31.30 1.0K
11:14 31.33 31.33 31.27 31.27 10.5K
11:15 31.27 31.27 31.27 31.27 2.1K
11:16 31.27 31.27 31.27 31.27 1.1K
11:17 31.27 31.28 31.27 31.28 2.3K
11:18 31.28 31.29 31.27 31.29 1.9K
11:19 31.28 31.28 31.28 31.28 0.3K
11:20 31.28 31.28 31.28 31.28 1.1K
11:21 31.30 31.30 31.26 31.26 2.2K
11:22 31.26 31.26 31.26 31.26 0.4K
11:23 31.26 31.26 31.26 31.26 2.8K
11:24 31.26 31.26 31.26 31.26 0.6K
11:25 31.26 31.47 31.26 31.42 5.6K
11:26 31.42 31.42 31.41 31.41 0.6K
11:27 31.37 31.48 31.29 31.41 6.1K
11:29 31.35 31.35 31.35 31.35 0.2K
11:30 31.42 31.42 31.42 31.42 3.5K
11:31 31.37 31.37 31.20 31.20 5.8K
11:33 31.32 31.32 31.32 31.32 4.0K
11:36 31.53 31.53 31.53 31.53 1.3K
11:39 31.56 31.56 31.56 31.56 0.7K
11:40 31.57 31.57 31.57 31.57 0.2K
11:41 31.58 31.58 31.58 31.58 0.2K
11:42 31.58 31.62 31.58 31.62 4.4K
11:44 31.63 31.63 31.61 31.61 0.7K
11:45 31.67 31.67 31.64 31.64 0.9K
11:48 31.58 31.64 31.58 31.64 1.3K
11:49 31.69 31.69 31.69 31.69 0.7K
11:50 31.61 31.68 31.61 31.64 2.5K
11:51 31.64 31.64 31.64 31.64 2.1K
11:52 31.67 31.67 31.67 31.67 1.1K
11:54 31.65 31.89 31.65 31.89 2.6K
11:55 31.84 31.84 31.84 31.84 0.7K
11:56 31.86 31.86 31.86 31.86 0.2K
11:57 31.92 31.92 31.92 31.92 0.3K
11:58 31.91 31.91 31.70 31.79 2.6K
11:59 31.79 31.79 31.79 31.79 1.6K
12:00 31.85 31.85 31.85 31.85 0.7K
12:02 31.83 31.83 31.83 31.83 0.4K
12:03 31.88 31.88 31.80 31.85 2.2K
12:04 31.85 31.89 31.85 31.89 3.0K
12:05 32.00 32.02 32.00 32.02 2.1K
12:06 32.04 32.28 32.04 32.25 2.4K
12:07 32.25 32.25 32.25 32.25 0.4K
12:08 32.10 32.10 32.10 32.10 1.6K
12:09 32.09 32.09 32.09 32.09 0.4K
12:10 32.14 32.14 32.14 32.14 2.3K
12:11 32.15 32.27 32.15 32.27 0.8K
12:12 32.19 32.19 32.19 32.19 0.4K
12:13 32.26 32.26 32.26 32.26 0.1K
12:14 32.33 32.41 32.33 32.41 3.4K
12:15 32.29 32.32 32.29 32.32 1.1K
12:16 32.32 32.38 32.32 32.38 1.3K
12:17 32.27 32.32 32.27 32.32 1.6K
12:19 32.40 32.46 32.37 32.37 3.6K
12:20 32.40 32.40 32.39 32.39 1.0K
12:21 32.50 32.50 32.35 32.35 2.0K
12:22 32.35 32.35 32.35 32.35 3.0K
12:24 32.52 32.52 32.52 32.52 0.1K
12:25 32.52 32.54 32.42 32.43 3.8K
12:26 32.42 32.42 32.42 32.42 1.1K
12:27 32.46 32.52 32.46 32.52 0.5K
12:28 32.48 32.48 32.38 32.38 5.9K
12:30 32.43 32.50 32.43 32.50 7.3K
12:33 32.53 32.53 32.53 32.53 0.7K
12:34 32.53 32.53 32.51 32.51 0.8K
12:35 32.56 32.64 32.56 32.64 2.7K
12:36 32.68 32.68 32.68 32.68 0.5K
12:37 32.72 32.72 32.72 32.72 0.8K
12:38 32.76 32.76 32.76 32.76 3.2K
12:40 32.79 32.84 32.79 32.84 1.8K
12:41 32.84 32.84 32.75 32.75 13.2K
12:42 32.74 32.81 32.74 32.78 1.8K
12:43 32.86 32.87 32.86 32.87 1.8K
12:44 32.91 32.91 32.78 32.78 1.2K
12:45 32.74 32.74 32.73 32.74 0.5K
12:46 32.74 32.76 32.73 32.73 4.4K
12:47 32.75 32.83 32.75 32.83 1.0K
12:48 32.79 32.79 32.79 32.79 0.6K
12:51 32.80 32.85 32.80 32.85 1.9K
12:54 32.91 32.91 32.91 32.91 2.3K
12:57 32.89 32.98 32.89 32.98 1.6K
12:58 33.00 33.00 33.00 33.00 1.3K
12:59 32.97 32.97 32.96 32.96 2.5K
13:00 32.93 32.93 32.90 32.90 2.6K
13:01 32.71 32.71 32.71 32.71 15.6K
13:02 32.76 32.76 32.73 32.73 1.4K
13:03 32.64 32.64 32.64 32.64 2.1K
13:04 32.64 32.64 32.58 32.58 2.3K
13:05 32.58 32.58 32.58 32.58 1.2K
13:06 32.54 32.56 32.54 32.56 0.9K
13:07 32.56 32.58 32.56 32.58 1.3K
13:09 32.62 32.62 32.62 32.62 0.1K
13:10 32.64 32.73 32.64 32.70 2.3K
13:11 32.70 32.70 32.70 32.70 0.2K
13:12 32.65 32.65 32.65 32.65 1.8K
13:13 32.55 32.55 32.55 32.55 0.5K
13:14 32.56 32.56 32.49 32.49 0.8K
13:16 32.49 32.49 32.49 32.49 0.6K
13:19 32.48 32.48 32.38 32.47 4.3K
13:23 32.40 32.40 32.40 32.40 0.5K
13:25 32.43 32.45 32.43 32.45 6.1K
13:26 32.43 32.44 32.43 32.44 1.3K
13:30 32.44 32.44 32.44 32.44 0.3K
13:31 32.44 32.44 32.44 32.44 0.4K
13:33 32.43 32.43 32.39 32.39 3.8K
13:35 32.42 32.42 32.41 32.41 2.1K
13:36 32.41 32.41 32.41 32.41 0.2K
13:37 32.42 32.45 32.42 32.44 1.1K
13:38 32.53 32.53 32.53 32.53 4.8K
13:40 32.52 32.52 32.52 32.52 0.6K
13:42 32.51 32.52 32.51 32.52 0.4K
13:43 32.43 32.43 32.43 32.43 4.2K
13:44 32.50 32.50 32.50 32.50 0.4K
13:45 32.50 32.50 32.50 32.50 0.6K
13:47 32.51 32.51 32.47 32.47 2.0K
13:49 32.53 32.53 32.53 32.53 3.9K
13:50 32.54 32.54 32.47 32.47 2.5K
13:51 32.46 32.46 32.46 32.46 1.0K
13:52 32.35 32.35 32.35 32.35 0.7K
13:53 32.35 32.40 32.35 32.40 2.1K
13:58 32.41 32.46 32.41 32.42 3.0K
14:01 32.28 32.28 32.28 32.28 5.8K
14:02 32.31 32.38 32.31 32.38 3.4K
14:05 32.39 32.39 32.39 32.39 1.6K
14:09 32.35 32.46 32.35 32.46 3.5K
14:10 32.47 32.47 32.47 32.47 0.6K
14:11 32.49 32.52 32.49 32.52 1.1K
14:12 32.46 32.49 32.46 32.49 2.0K
14:13 32.35 32.35 32.35 32.35 1.9K
14:15 32.34 32.36 32.34 32.36 1.3K
14:16 32.38 32.38 32.38 32.38 0.2K
14:18 32.40 32.40 32.40 32.40 0.3K
14:19 32.38 32.38 32.28 32.28 3.1K
14:20 32.31 32.31 32.31 32.31 1.1K
14:23 32.34 32.34 32.34 32.34 3.4K
14:24 32.28 32.28 32.28 32.28 2.0K
14:25 32.36 32.48 32.36 32.48 2.7K
14:26 32.39 32.39 32.34 32.34 3.2K
14:27 32.24 32.27 32.24 32.27 2.1K
14:29 32.23 32.23 32.23 32.23 1.4K
14:31 32.24 32.24 32.24 32.24 2.6K
14:33 32.31 32.31 32.31 32.31 0.9K
14:34 32.31 32.36 32.31 32.36 1.6K
14:38 32.35 32.42 32.35 32.42 3.9K
14:39 32.42 32.54 32.42 32.51 3.6K
14:40 32.57 32.57 32.57 32.57 0.7K
14:41 32.55 32.55 32.55 32.55 0.5K
14:43 32.60 32.60 32.58 32.58 0.6K
14:44 32.61 32.61 32.61 32.61 0.6K
14:45 32.63 32.63 32.61 32.61 1.1K
14:46 32.63 32.68 32.63 32.68 3.2K
14:47 32.68 32.68 32.60 32.60 7.0K
14:49 32.62 32.63 32.62 32.63 1.5K
14:50 32.62 32.62 32.53 32.53 6.6K
14:51 32.55 32.55 32.55 32.55 1.0K
14:52 32.59 32.59 32.59 32.59 0.8K
14:53 32.57 32.57 32.57 32.57 1.4K
14:54 32.56 32.56 32.47 32.50 5.4K
14:55 32.52 32.52 32.52 32.52 1.4K
14:56 32.55 32.55 32.55 32.55 1.6K
14:57 32.54 32.56 32.54 32.56 0.5K
14:58 32.56 32.59 32.56 32.58 4.4K
14:59 32.51 32.51 32.51 32.51 0.6K
15:00 32.52 32.52 32.52 32.52 0.3K
15:01 32.54 32.56 32.54 32.56 0.8K
15:02 32.63 32.63 32.59 32.59 2.1K
15:03 32.58 32.65 32.58 32.64 2.7K
15:06 32.71 32.71 32.65 32.65 0.5K
15:07 32.72 32.79 32.72 32.79 1.6K
15:08 32.80 32.86 32.75 32.75 3.9K
15:09 32.84 32.84 32.79 32.79 1.1K
15:10 32.84 32.84 32.84 32.84 0.3K
15:11 32.82 32.82 32.82 32.82 0.5K
15:12 32.83 32.83 32.83 32.83 0.5K
15:13 32.78 32.78 32.78 32.78 1.2K
15:14 32.77 32.79 32.77 32.79 3.3K
15:15 32.78 32.79 32.76 32.76 3.5K
15:16 32.77 32.77 32.77 32.77 3.2K
15:18 32.86 32.89 32.86 32.89 4.2K
15:19 32.90 32.90 32.90 32.90 0.7K
15:20 32.90 32.91 32.90 32.91 0.6K
15:21 32.89 32.90 32.89 32.90 3.7K
15:22 32.93 32.93 32.93 32.92 2.2K
15:23 32.90 32.90 32.90 32.90 1.2K
15:24 32.90 32.95 32.83 32.95 7.3K
15:26 32.94 32.94 32.94 32.94 0.7K
15:27 32.96 32.96 32.96 32.96 0.4K
15:28 32.91 32.91 32.91 32.91 3.5K
15:29 32.89 32.89 32.83 32.84 11.0K
15:30 32.86 32.87 32.86 32.87 1.0K
15:31 32.89 32.89 32.88 32.88 0.9K
15:32 32.88 32.88 32.68 32.67 10.7K
15:33 32.68 32.68 32.65 32.67 4.2K
15:34 32.67 32.67 32.67 32.67 1.2K
15:35 32.66 32.75 32.66 32.75 4.7K
15:36 32.76 32.80 32.70 32.70 24.7K
15:37 32.75 32.75 32.75 32.74 2.8K
15:38 32.75 32.75 32.75 32.75 1.4K
15:39 32.75 32.77 32.75 32.75 1.5K
15:40 32.74 32.82 32.74 32.80 11.2K
15:41 32.75 32.79 32.75 32.79 5.7K
15:42 32.79 32.79 32.73 32.73 5.3K
15:43 32.71 32.71 32.71 32.71 0.3K
15:44 32.69 33.00 32.69 33.00 21.0K
15:45 33.05 33.19 33.05 33.13 8.1K
15:46 33.16 33.30 33.14 33.30 8.2K
15:47 33.31 33.34 33.30 33.34 5.0K
15:48 33.35 33.35 33.31 33.33 7.6K
15:49 33.32 33.37 33.32 33.32 4.2K
15:50 33.34 33.35 33.34 33.35 7.1K
15:51 33.33 33.37 33.33 33.37 6.3K
15:52 33.38 33.38 33.37 33.37 4.6K
15:53 33.36 33.36 33.33 33.33 4.7K
15:54 33.31 33.32 33.31 33.32 3.6K
15:55 33.32 33.37 33.32 33.37 12.5K
15:56 33.37 33.39 33.35 33.38 13.9K
15:57 33.41 33.41 33.38 33.39 11.4K
15:58 33.38 33.42 33.38 33.42 24.4K
15:59 33.42 33.42 33.37 33.37 147.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし