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
09:33 32.68 32.68 32.61 32.61 4.4K
09:36 32.80 32.80 32.80 32.80 0.3K
09:41 32.63 32.63 32.63 32.63 1.0K
09:46 32.39 32.39 32.39 32.39 1.7K
09:54 32.29 32.29 32.29 32.29 2.5K
09:55 32.35 32.42 32.35 32.42 2.0K
10:02 32.31 32.31 32.31 32.31 1.6K
10:05 32.19 32.19 32.19 32.19 1.5K
10:10 32.32 32.32 32.32 32.32 0.5K
10:11 32.43 32.43 32.34 32.34 1.0K
10:12 32.30 32.30 32.30 32.30 0.3K
10:13 32.29 32.29 32.29 32.29 0.3K
10:14 32.23 32.23 32.21 32.21 1.0K
10:16 32.21 32.21 32.21 32.21 0.6K
10:20 32.35 32.35 32.30 32.30 0.9K
10:24 32.10 32.10 32.10 32.10 2.2K
10:28 32.16 32.16 32.16 32.16 0.2K
10:29 32.16 32.16 32.16 32.16 0.8K
10:31 32.16 32.16 32.16 32.16 1.7K
10:34 32.10 32.10 32.10 32.10 1.3K
10:35 32.14 32.14 32.14 32.14 0.9K
10:40 32.19 32.19 32.15 32.15 0.9K
10:41 32.10 32.10 32.10 32.10 2.6K
10:48 32.13 32.13 32.03 32.03 1.2K
10:49 32.08 32.08 32.04 32.04 1.4K
10:51 32.03 32.03 32.03 32.03 1.2K
10:52 32.09 32.09 32.09 32.09 0.5K
10:55 32.11 32.11 32.11 32.11 0.3K
10:56 32.09 32.09 32.09 32.09 0.5K
10:57 32.02 32.02 32.02 32.02 0.7K
10:58 32.05 32.05 32.05 32.05 0.4K
10:59 32.00 32.00 32.00 32.00 0.4K
11:01 32.16 32.18 32.16 32.18 1.1K
11:03 32.23 32.28 32.23 32.27 2.4K
11:08 32.26 32.26 32.26 32.26 0.3K
11:11 32.26 32.26 32.23 32.23 0.5K
11:12 32.23 32.23 32.23 32.23 0.7K
11:14 32.31 32.31 32.31 32.31 0.7K
11:15 32.36 32.36 32.36 32.36 0.4K
11:16 32.34 32.34 32.34 32.34 0.2K
11:17 32.34 32.34 32.31 32.31 2.5K
11:19 32.36 32.36 32.33 32.33 0.6K
11:20 32.30 32.30 32.30 32.30 1.9K
11:26 32.29 32.29 32.29 32.29 0.5K
11:27 32.30 32.32 32.30 32.32 0.5K
11:28 32.30 32.30 32.30 32.30 0.4K
11:29 32.32 32.32 32.32 32.32 0.6K
11:30 32.31 32.31 32.30 32.30 1.1K
11:31 32.29 32.31 32.29 32.31 0.3K
11:32 32.31 32.31 32.31 32.31 0.6K
11:33 32.33 32.38 32.33 32.38 2.5K
11:34 32.41 32.41 32.41 32.41 1.3K
11:36 32.42 32.42 32.42 32.42 1.2K
11:41 32.43 32.43 32.43 32.42 0.2K
11:42 32.39 32.39 32.39 32.39 1.0K
11:43 32.37 32.37 32.37 32.37 0.7K
11:45 32.41 32.41 32.41 32.41 1.7K
11:50 32.51 32.51 32.51 32.51 0.5K
11:52 32.54 32.54 32.54 32.54 0.2K
11:53 32.55 32.55 32.55 32.55 0.3K
11:55 32.57 32.59 32.57 32.59 1.4K
11:58 32.57 32.59 32.57 32.59 0.6K
11:59 32.55 32.55 32.55 32.55 1.0K
12:00 32.57 32.57 32.57 32.57 0.6K
12:01 32.58 32.58 32.58 32.58 0.6K
12:04 32.58 32.58 32.58 32.58 0.4K
12:08 32.60 32.60 32.60 32.60 1.6K
12:13 32.64 32.64 32.64 32.64 1.6K
12:15 32.61 32.61 32.61 32.61 1.0K
12:16 32.59 32.60 32.59 32.60 1.0K
12:17 32.57 32.57 32.57 32.57 1.0K
12:19 32.56 32.56 32.56 32.56 0.6K
12:21 32.57 32.57 32.57 32.57 0.9K
12:23 32.60 32.60 32.60 32.60 1.0K
12:28 32.65 32.65 32.65 32.65 0.7K
12:29 32.66 32.66 32.66 32.66 0.4K
12:31 32.66 32.66 32.66 32.66 0.2K
12:33 32.66 32.66 32.66 32.66 0.3K
12:34 32.62 32.62 32.62 32.62 1.8K
12:37 32.64 32.64 32.64 32.64 0.4K
12:38 32.66 32.67 32.66 32.67 0.7K
12:40 32.66 32.66 32.66 32.66 0.2K
12:41 32.68 32.68 32.68 32.68 0.1K
12:42 32.66 32.66 32.66 32.66 1.5K
12:43 32.63 32.63 32.63 32.63 1.9K
12:46 32.62 32.62 32.62 32.62 1.1K
12:49 32.62 32.65 32.62 32.65 1.0K
12:52 32.66 32.66 32.66 32.66 1.7K
12:53 32.64 32.64 32.64 32.64 1.0K
12:55 32.66 32.66 32.66 32.66 0.6K
12:57 32.66 32.66 32.66 32.66 0.2K
12:58 32.62 32.62 32.62 32.62 1.4K
13:04 32.67 32.67 32.67 32.67 1.9K
13:13 32.73 32.73 32.73 32.73 0.8K
13:20 32.71 32.71 32.71 32.71 1.4K
13:22 32.76 32.76 32.76 32.76 2.9K
13:31 32.78 32.78 32.78 32.78 2.3K
13:39 32.78 32.78 32.78 32.78 2.1K
13:44 32.81 32.81 32.81 32.81 0.3K
13:45 32.80 32.80 32.80 32.80 0.2K
13:46 32.83 32.83 32.82 32.82 2.4K
13:47 32.79 32.79 32.79 32.79 1.3K
13:48 32.79 32.79 32.79 32.79 1.0K
13:50 32.75 32.75 32.75 32.75 0.5K
13:51 32.72 32.72 32.72 32.72 4.6K
14:11 32.74 32.74 32.74 32.74 1.1K
14:13 32.80 32.80 32.80 32.80 3.1K
14:20 32.80 32.80 32.80 32.80 1.0K
14:26 32.79 32.79 32.74 32.76 2.6K
14:28 32.75 32.80 32.75 32.80 2.2K
14:31 32.78 32.80 32.78 32.80 0.7K
14:35 32.81 32.83 32.81 32.83 2.4K
14:37 32.83 32.83 32.83 32.83 1.2K
14:40 32.81 32.81 32.81 32.81 0.8K
14:41 32.81 32.81 32.81 32.81 0.7K
14:43 32.84 32.84 32.84 32.84 1.4K
14:47 32.86 32.86 32.86 32.86 0.9K
14:48 32.82 32.85 32.82 32.83 1.0K
14:49 32.82 32.82 32.80 32.80 2.0K
14:50 32.75 32.75 32.75 32.75 0.9K
14:52 32.74 32.74 32.74 32.74 0.2K
14:53 32.75 32.75 32.75 32.75 0.8K
14:57 32.76 32.76 32.74 32.74 2.4K
15:05 32.74 32.74 32.73 32.73 1.3K
15:08 32.74 32.74 32.74 32.74 0.3K
15:09 32.73 32.73 32.73 32.73 2.8K
15:10 32.79 32.79 32.79 32.79 3.8K
15:18 32.80 32.81 32.78 32.81 3.3K
15:19 32.84 32.84 32.84 32.84 0.6K
15:20 32.85 32.85 32.85 32.85 0.2K
15:21 32.82 32.82 32.82 32.82 5.4K
15:28 32.84 32.90 32.84 32.90 2.9K
15:29 32.90 32.90 32.90 32.90 2.3K
15:31 32.91 32.91 32.89 32.89 1.7K
15:32 32.89 32.89 32.80 32.80 4.8K
15:33 32.79 32.79 32.79 32.78 0.3K
15:34 32.78 32.78 32.78 32.78 0.3K
15:35 32.81 32.81 32.81 32.81 1.9K
15:37 32.82 32.82 32.82 32.82 0.8K
15:39 32.83 32.83 32.83 32.83 1.7K
15:42 32.89 32.89 32.87 32.87 2.3K
15:43 32.86 32.86 32.86 32.86 2.6K
15:45 32.81 32.81 32.81 32.81 0.7K
15:46 32.80 32.80 32.80 32.80 1.8K
15:47 32.83 32.83 32.83 32.83 1.8K
15:49 32.87 32.87 32.86 32.85 2.0K
15:50 32.79 32.79 32.79 32.78 3.6K
15:51 32.82 32.82 32.82 32.82 0.5K
15:52 32.81 32.84 32.79 32.79 3.0K
15:53 32.78 32.78 32.78 32.78 2.4K
15:55 32.77 32.77 32.75 32.74 7.4K
15:56 32.75 32.76 32.75 32.76 1.4K
15:57 32.75 32.76 32.75 32.75 6.5K
15:58 32.74 32.74 32.66 32.66 16.6K
15:59 32.66 32.67 32.55 32.55 320.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし