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
09:30 33.01 33.01 33.01 33.01 10.0K
09:31 32.70 32.70 32.70 32.70 0.2K
09:32 32.89 32.89 32.56 32.56 2.0K
09:35 32.86 32.86 32.86 32.86 1.1K
09:36 32.86 32.86 32.76 32.76 2.9K
09:37 32.76 32.76 32.76 32.76 0.5K
09:38 32.76 32.76 32.76 32.76 1.5K
09:39 32.76 32.76 32.76 32.76 0.3K
09:40 32.76 32.76 32.76 32.76 0.1K
09:41 32.76 32.76 32.76 32.76 0.1K
09:42 32.75 32.75 32.75 32.75 0.2K
09:43 32.75 32.76 32.75 32.76 0.6K
09:45 32.38 32.42 32.36 32.36 3.5K
09:46 32.55 32.55 32.55 32.55 2.5K
09:48 32.68 32.68 32.55 32.61 6.0K
09:49 32.56 32.65 32.56 32.65 5.0K
09:50 32.63 32.69 32.63 32.69 2.0K
09:51 32.71 32.71 32.71 32.71 0.6K
09:52 32.71 32.71 32.71 32.71 0.2K
09:54 32.62 32.62 32.42 32.48 22.6K
09:55 32.47 32.50 32.47 32.50 1.6K
09:56 32.50 32.50 32.50 32.50 0.1K
09:57 32.50 32.54 32.50 32.54 0.9K
09:58 32.56 32.60 32.56 32.60 4.1K
09:59 32.60 32.67 32.60 32.67 6.0K
10:00 32.60 32.60 32.52 32.52 1.0K
10:01 32.54 32.54 32.54 32.54 1.5K
10:02 32.43 32.47 32.43 32.47 2.2K
10:05 32.50 32.50 32.50 32.50 0.4K
10:08 32.47 32.47 32.47 32.47 0.3K
10:09 32.47 32.47 32.47 32.47 0.3K
10:10 32.50 32.50 32.50 32.50 0.5K
10:11 32.52 32.52 32.52 32.52 0.2K
10:13 32.51 32.57 32.41 32.41 14.4K
10:14 32.30 32.30 32.30 32.30 1.2K
10:15 32.30 32.30 32.30 32.30 0.8K
10:17 32.24 32.24 32.22 32.22 3.0K
10:18 32.23 32.23 32.23 32.23 0.6K
10:19 32.23 32.23 32.23 32.23 0.6K
10:20 32.24 32.34 32.23 32.34 2.7K
10:21 32.33 32.33 32.32 32.32 0.5K
10:22 32.33 32.33 32.33 32.33 0.2K
10:23 32.34 32.34 32.34 32.34 0.4K
10:25 32.27 32.27 32.24 32.24 1.7K
10:27 32.30 32.30 32.29 32.29 1.3K
10:28 32.45 32.45 32.36 32.36 3.0K
10:30 32.41 32.41 32.41 32.41 0.4K
10:31 32.41 32.41 32.41 32.41 0.5K
10:34 32.46 32.46 32.46 32.46 0.8K
10:36 32.50 32.50 32.47 32.47 1.2K
10:37 32.49 32.49 32.49 32.49 1.0K
10:38 32.48 32.50 32.47 32.50 7.9K
10:40 32.53 32.53 32.53 32.53 1.1K
10:41 32.57 32.57 32.56 32.56 7.9K
10:42 32.54 32.54 32.54 32.53 1.9K
10:45 32.47 32.51 32.47 32.51 3.8K
10:46 32.43 32.43 32.43 32.42 2.4K
10:50 32.43 32.43 32.43 32.42 0.4K
10:51 32.34 32.34 32.34 32.34 4.0K
10:52 32.31 32.37 32.30 32.37 2.4K
10:53 32.37 32.37 32.37 32.37 1.3K
10:56 32.36 32.36 32.36 32.35 1.3K
10:58 32.35 32.35 32.35 32.35 0.2K
10:59 32.35 32.37 32.35 32.37 1.0K
11:00 32.49 32.57 32.49 32.57 5.2K
11:02 32.57 32.63 32.57 32.63 0.3K
11:03 32.62 32.62 32.62 32.62 1.2K
11:04 32.69 32.72 32.69 32.72 9.5K
11:05 32.73 32.79 32.73 32.79 9.0K
11:06 32.82 32.82 32.79 32.79 1.4K
11:07 32.89 32.90 32.89 32.90 1.1K
11:08 32.91 32.94 32.91 32.94 1.6K
11:09 32.86 32.86 32.86 32.86 2.1K
11:10 32.90 32.90 32.90 32.90 1.4K
11:11 32.95 32.95 32.95 32.95 0.6K
11:12 32.91 32.91 32.91 32.91 0.7K
11:14 32.93 32.93 32.93 32.93 0.8K
11:15 32.93 32.93 32.93 32.93 0.2K
11:16 32.98 32.98 32.94 32.94 0.6K
11:17 32.94 33.01 32.94 33.01 3.0K
11:18 33.02 33.02 33.02 33.02 0.5K
11:19 33.05 33.05 32.91 32.91 9.1K
11:20 32.86 32.86 32.80 32.80 2.7K
11:23 32.81 32.81 32.81 32.81 2.4K
11:28 32.80 32.80 32.80 32.80 0.7K
11:29 32.91 32.91 32.91 32.91 0.4K
11:30 32.90 32.91 32.90 32.91 1.5K
11:31 32.92 32.92 32.92 32.92 0.3K
11:32 32.92 32.92 32.92 32.92 0.5K
11:33 32.92 32.92 32.92 32.92 0.5K
11:34 32.97 32.97 32.92 32.92 1.4K
11:36 32.89 32.89 32.89 32.89 0.1K
11:37 32.83 32.83 32.73 32.73 3.4K
11:38 32.73 32.73 32.73 32.73 0.7K
11:39 32.84 32.84 32.84 32.84 2.9K
11:40 32.85 32.85 32.85 32.85 0.8K
11:44 32.84 32.84 32.84 32.84 0.5K
11:45 32.85 32.85 32.85 32.85 0.3K
11:46 32.87 32.87 32.87 32.87 0.4K
11:47 32.76 32.76 32.76 32.76 3.4K
11:53 32.82 32.82 32.82 32.82 0.8K
11:55 32.79 32.85 32.79 32.79 0.8K
11:56 32.82 32.85 32.80 32.80 1.6K
11:57 32.76 32.78 32.76 32.78 1.5K
11:58 32.78 32.78 32.78 32.78 0.4K
11:59 32.75 32.75 32.75 32.75 1.2K
12:02 32.67 32.68 32.67 32.68 1.5K
12:04 32.75 32.81 32.75 32.81 2.7K
12:07 32.71 32.71 32.71 32.71 2.0K
12:13 32.67 32.67 32.67 32.67 1.2K
12:14 32.61 32.61 32.61 32.61 2.4K
12:15 32.64 32.64 32.64 32.64 0.1K
12:16 32.64 32.64 32.64 32.64 0.2K
12:17 32.62 32.62 32.62 32.62 2.5K
12:20 32.62 32.62 32.62 32.62 0.9K
12:22 32.64 32.64 32.64 32.64 1.0K
12:23 32.64 32.64 32.62 32.62 0.8K
12:25 32.61 32.61 32.61 32.61 2.1K
12:26 32.60 32.60 32.60 32.60 0.2K
12:27 32.67 32.67 32.67 32.67 1.7K
12:28 32.70 32.70 32.70 32.70 1.0K
12:29 32.73 32.73 32.73 32.73 2.2K
12:32 32.78 32.78 32.78 32.78 0.4K
12:33 32.78 32.78 32.78 32.78 0.3K
12:34 32.78 32.78 32.74 32.74 2.0K
12:36 32.71 32.71 32.71 32.71 1.4K
12:38 32.70 32.75 32.70 32.75 1.6K
12:40 32.76 32.76 32.76 32.76 2.4K
12:47 32.73 32.73 32.73 32.73 0.2K
12:48 32.65 32.65 32.65 32.65 4.0K
12:52 32.63 32.67 32.63 32.67 1.1K
12:55 32.60 32.60 32.60 32.60 2.6K
13:01 32.68 32.68 32.68 32.68 4.6K
13:10 32.67 32.67 32.67 32.67 0.2K
13:11 32.67 32.67 32.67 32.67 0.9K
13:13 32.68 32.68 32.68 32.68 0.8K
13:14 32.72 32.72 32.72 32.72 1.6K
13:16 32.77 32.77 32.71 32.71 2.3K
13:20 32.74 32.74 32.74 32.74 0.1K
13:21 32.70 32.70 32.70 32.70 1.6K
13:22 32.68 32.68 32.68 32.68 2.3K
13:23 32.74 32.74 32.74 32.74 1.4K
13:25 32.76 32.76 32.76 32.76 1.8K
13:31 32.73 32.73 32.73 32.73 2.0K
13:35 32.74 32.74 32.74 32.74 1.1K
13:39 32.74 32.74 32.74 32.74 0.5K
13:40 32.74 32.74 32.74 32.74 0.7K
13:41 32.74 32.74 32.74 32.74 0.7K
13:42 32.76 32.76 32.76 32.76 1.4K
13:43 32.70 32.70 32.70 32.70 3.0K
13:44 32.71 32.71 32.71 32.71 1.0K
13:46 32.74 32.74 32.74 32.74 1.4K
13:52 32.73 32.73 32.73 32.73 0.8K
13:54 32.79 32.87 32.79 32.87 5.2K
13:55 32.90 32.90 32.90 32.90 2.8K
13:57 32.87 32.87 32.87 32.87 0.3K
13:58 32.80 32.80 32.80 32.80 3.8K
14:00 32.78 32.78 32.78 32.78 0.5K
14:01 32.77 32.77 32.77 32.77 0.3K
14:02 32.77 32.77 32.77 32.77 0.6K
14:05 32.71 32.71 32.66 32.66 5.3K
14:06 32.65 32.65 32.65 32.65 2.1K
14:10 32.70 32.70 32.70 32.70 2.3K
14:11 32.65 32.65 32.65 32.65 0.3K
14:12 32.72 32.72 32.72 32.72 1.8K
14:14 32.69 32.69 32.69 32.69 1.2K
14:15 32.71 32.71 32.71 32.71 0.8K
14:18 32.83 32.83 32.83 32.83 4.7K
14:21 32.81 32.81 32.81 32.81 1.5K
14:22 32.80 32.80 32.80 32.80 0.6K
14:24 32.80 32.84 32.80 32.84 6.0K
14:25 32.81 32.83 32.79 32.78 9.7K
14:26 32.79 32.99 32.79 32.99 13.8K
14:27 33.01 33.01 33.01 33.01 0.7K
14:28 33.01 33.01 33.01 33.01 0.7K
14:30 33.02 33.02 33.01 33.01 0.5K
14:31 33.04 33.04 33.04 33.04 0.6K
14:32 33.01 33.01 33.01 33.01 1.1K
14:33 32.99 32.99 32.99 32.99 0.6K
14:35 33.01 33.01 33.00 32.99 1.7K
14:37 33.03 33.03 33.03 33.03 1.8K
14:41 33.01 33.01 33.01 33.01 0.9K
14:42 33.01 33.01 33.01 33.01 1.5K
14:44 32.90 32.90 32.81 32.81 7.1K
14:45 32.80 32.80 32.77 32.77 2.2K
14:46 32.79 32.79 32.79 32.79 2.1K
14:50 32.78 32.78 32.78 32.78 0.7K
14:51 32.77 32.77 32.77 32.77 3.2K
14:53 32.79 32.79 32.79 32.79 0.7K
14:54 32.84 32.84 32.84 32.84 2.3K
14:57 32.90 32.90 32.90 32.90 0.4K
14:58 32.88 32.88 32.88 32.88 1.3K
15:01 32.88 32.88 32.87 32.87 2.3K
15:03 32.87 32.87 32.87 32.87 0.3K
15:04 32.87 32.87 32.87 32.87 0.7K
15:05 32.87 32.87 32.85 32.85 2.9K
15:06 32.78 32.80 32.78 32.80 3.6K
15:12 32.79 32.81 32.79 32.81 0.5K
15:13 32.82 32.82 32.82 32.82 1.5K
15:15 32.82 32.82 32.82 32.82 0.5K
15:16 32.80 32.80 32.80 32.80 2.0K
15:19 32.81 32.84 32.81 32.84 2.6K
15:20 32.86 32.86 32.86 32.86 0.9K
15:21 32.83 32.83 32.83 32.83 0.3K
15:22 32.83 32.83 32.83 32.83 0.6K
15:23 32.82 32.83 32.82 32.82 2.2K
15:24 32.84 32.84 32.84 32.84 1.5K
15:25 32.82 32.82 32.82 32.82 1.9K
15:26 32.82 32.82 32.82 32.82 1.3K
15:27 32.81 32.81 32.81 32.81 1.5K
15:29 32.79 32.79 32.79 32.79 2.1K
15:30 32.79 32.79 32.79 32.78 0.8K
15:31 32.77 32.77 32.66 32.66 2.8K
15:32 32.65 32.65 32.56 32.56 3.4K
15:33 32.55 32.66 32.55 32.66 3.3K
15:34 32.65 32.65 32.65 32.65 1.3K
15:35 32.65 32.67 32.65 32.67 3.3K
15:36 32.65 32.65 32.65 32.65 0.2K
15:37 32.66 32.66 32.66 32.66 0.5K
15:38 32.66 32.66 32.65 32.65 1.8K
15:39 32.67 32.67 32.67 32.67 10.2K
15:40 32.67 32.67 32.67 32.67 1.9K
15:42 32.67 32.67 32.67 32.67 1.3K
15:43 32.66 32.68 32.66 32.67 5.5K
15:44 32.69 32.69 32.69 32.69 1.0K
15:45 32.68 32.68 32.56 32.56 4.7K
15:46 32.56 32.56 32.56 32.56 0.3K
15:47 32.55 32.59 32.55 32.59 2.4K
15:48 32.58 32.63 32.58 32.63 4.9K
15:49 32.60 32.60 32.60 32.60 1.6K
15:50 32.65 32.71 32.65 32.67 5.6K
15:51 32.68 32.69 32.68 32.69 3.5K
15:52 32.69 32.71 32.67 32.67 5.3K
15:53 32.69 32.70 32.67 32.67 3.0K
15:54 32.69 32.70 32.67 32.70 4.9K
15:55 32.66 32.66 32.64 32.64 7.6K
15:56 32.64 32.64 32.60 32.61 15.3K
15:57 32.61 32.64 32.61 32.64 11.0K
15:58 32.64 32.68 32.63 32.67 23.8K
15:59 32.67 32.67 32.60 32.63 183.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし