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 32.59 32.59 32.29 32.29 3.8K
09:32 32.53 32.53 32.53 32.53 0.1K
09:34 32.72 32.72 32.72 32.72 0.4K
09:44 32.33 32.33 32.27 32.27 0.8K
09:45 32.46 32.46 32.46 32.46 0.1K
09:46 32.30 32.30 32.30 32.30 0.6K
09:47 32.46 32.46 32.46 32.46 1.2K
09:49 32.43 32.43 32.43 32.42 0.4K
09:50 32.42 32.42 32.42 32.42 0.7K
09:58 32.34 32.34 32.20 32.20 0.8K
10:00 32.33 32.33 32.33 32.33 0.2K
10:03 32.33 32.33 32.33 32.33 0.2K
10:04 32.33 32.33 32.33 32.33 0.1K
10:06 32.33 32.33 32.33 32.33 0.2K
10:07 32.33 32.33 32.33 32.33 3.9K
10:08 32.33 32.35 32.33 32.35 0.6K
10:09 32.38 32.38 32.38 32.38 0.8K
10:13 32.35 32.35 32.35 32.35 0.2K
10:14 32.25 32.25 32.25 32.24 2.3K
10:15 32.32 32.32 32.32 32.32 1.6K
10:18 32.24 32.24 32.24 32.24 1.0K
10:19 32.22 32.22 32.22 32.22 0.5K
10:21 32.26 32.28 32.26 32.28 1.6K
10:24 32.27 32.27 32.27 32.27 0.8K
10:25 32.28 32.28 32.25 32.25 1.7K
10:27 32.34 32.35 32.34 32.35 1.0K
10:29 32.53 32.53 32.53 32.53 0.8K
10:34 32.46 32.46 32.46 32.46 1.7K
10:41 32.34 32.42 32.34 32.42 0.8K
10:43 32.44 32.44 32.44 32.44 0.5K
10:44 32.45 32.46 32.43 32.43 1.8K
10:45 32.47 32.47 32.47 32.47 1.0K
10:46 32.40 32.40 32.40 32.40 1.2K
10:49 32.41 32.47 32.41 32.47 2.4K
10:50 32.42 32.46 32.42 32.46 1.6K
10:52 32.42 32.42 32.42 32.42 1.0K
10:56 32.42 32.42 32.42 32.42 0.5K
10:58 32.40 32.40 32.40 32.40 0.3K
10:59 32.43 32.43 32.35 32.35 4.4K
11:00 32.35 32.40 32.34 32.34 1.6K
11:01 32.38 32.38 32.38 32.38 0.7K
11:03 32.34 32.34 32.34 32.34 0.2K
11:05 32.34 32.34 32.34 32.34 1.2K
11:10 32.21 32.21 32.21 32.21 7.1K
11:11 32.28 32.30 32.28 32.30 1.7K
11:12 32.30 32.30 32.27 32.27 0.6K
11:14 32.27 32.27 32.27 32.27 0.1K
11:16 32.24 32.24 32.24 32.24 1.7K
11:17 32.27 32.27 32.27 32.27 0.1K
11:18 32.26 32.26 32.26 32.26 0.4K
11:19 32.26 32.26 32.26 32.26 1.5K
11:20 32.25 32.25 32.25 32.25 0.8K
11:23 32.25 32.29 32.25 32.29 1.5K
11:24 32.34 32.34 32.34 32.34 0.1K
11:25 32.35 32.35 32.35 32.35 0.2K
11:29 32.28 32.28 32.25 32.25 3.0K
11:30 32.30 32.30 32.30 32.30 1.7K
11:31 32.31 32.31 32.31 32.31 0.4K
11:32 32.27 32.27 32.27 32.27 1.9K
11:38 32.29 32.29 32.29 32.29 0.7K
11:42 32.26 32.26 32.26 32.26 1.3K
11:43 32.28 32.28 32.28 32.28 0.3K
11:44 32.31 32.32 32.31 32.32 1.3K
11:46 32.34 32.34 32.34 32.34 0.2K
11:47 32.31 32.31 32.28 32.28 1.6K
11:48 32.29 32.29 32.29 32.29 1.9K
11:56 32.36 32.36 32.36 32.36 0.6K
11:58 32.33 32.33 32.33 32.33 1.0K
12:03 32.36 32.36 32.36 32.36 0.9K
12:08 32.37 32.37 32.37 32.37 1.8K
12:11 32.38 32.38 32.38 32.38 0.3K
12:14 32.40 32.40 32.40 32.40 0.5K
12:17 32.39 32.39 32.39 32.39 1.0K
12:20 32.40 32.40 32.40 32.40 0.2K
12:21 32.36 32.36 32.36 32.36 1.6K
12:26 32.36 32.37 32.36 32.37 0.9K
12:29 32.36 32.36 32.36 32.36 0.6K
12:32 32.39 32.39 32.39 32.39 0.4K
12:33 32.36 32.36 32.36 32.36 0.9K
12:36 32.36 32.36 32.36 32.36 0.2K
12:39 32.38 32.38 32.36 32.36 1.2K
12:41 32.36 32.36 32.36 32.36 1.1K
12:45 32.38 32.38 32.38 32.38 0.9K
12:48 32.38 32.38 32.33 32.33 2.0K
12:50 32.32 32.32 32.32 32.32 1.0K
12:54 32.34 32.35 32.34 32.35 0.7K
12:56 32.39 32.39 32.39 32.39 0.3K
12:58 32.35 32.35 32.35 32.35 0.5K
13:01 32.38 32.38 32.38 32.38 0.6K
13:02 32.40 32.40 32.40 32.40 0.9K
13:12 32.41 32.41 32.41 32.41 3.0K
13:19 32.41 32.41 32.41 32.41 0.5K
13:21 32.39 32.41 32.39 32.41 0.4K
13:22 32.38 32.38 32.33 32.33 1.9K
13:27 32.35 32.35 32.35 32.35 2.1K
13:34 32.29 32.29 32.29 32.28 1.0K
13:37 32.30 32.30 32.28 32.28 0.4K
13:38 32.21 32.24 32.21 32.24 3.6K
13:39 32.22 32.22 32.22 32.22 0.3K
13:41 32.23 32.23 32.23 32.23 0.7K
13:42 32.21 32.22 32.21 32.22 4.6K
13:45 32.26 32.26 32.26 32.26 0.3K
13:47 32.27 32.27 32.27 32.27 1.6K
13:49 32.27 32.27 32.27 32.27 0.7K
13:50 32.29 32.29 32.29 32.29 0.7K
13:53 32.26 32.26 32.26 32.26 0.8K
13:56 32.28 32.28 32.28 32.28 0.9K
13:57 32.31 32.31 32.31 32.31 1.3K
14:00 32.31 32.31 32.31 32.31 0.4K
14:01 32.32 32.32 32.32 32.32 0.2K
14:02 32.31 32.31 32.31 32.31 3.4K
14:03 32.31 32.31 32.30 32.30 1.8K
14:07 32.31 32.31 32.31 32.31 0.3K
14:09 32.29 32.29 32.29 32.29 1.4K
14:11 32.29 32.29 32.29 32.29 0.4K
14:12 32.29 32.29 32.29 32.29 0.6K
14:14 32.28 32.28 32.28 32.28 0.3K
14:16 32.27 32.27 32.27 32.27 2.6K
14:17 32.30 32.30 32.30 32.30 0.6K
14:18 32.31 32.31 32.31 32.31 1.3K
14:21 32.31 32.31 32.31 32.31 0.2K
14:22 32.32 32.32 32.32 32.32 0.4K
14:23 32.34 32.34 32.34 32.34 0.3K
14:24 32.29 32.29 32.29 32.29 4.5K
14:26 32.30 32.32 32.30 32.32 1.6K
14:28 32.33 32.33 32.33 32.33 0.2K
14:29 32.33 32.42 32.33 32.39 7.7K
14:33 32.40 32.40 32.40 32.40 0.4K
14:35 32.40 32.40 32.40 32.40 1.2K
14:38 32.43 32.43 32.43 32.43 1.1K
14:42 32.43 32.43 32.38 32.38 3.3K
14:48 32.40 32.40 32.40 32.40 0.2K
14:49 32.39 32.39 32.39 32.39 0.8K
14:51 32.40 32.40 32.40 32.40 0.6K
14:52 32.41 32.41 32.41 32.41 0.4K
14:53 32.41 32.41 32.41 32.41 0.5K
14:55 32.42 32.42 32.41 32.41 1.1K
14:56 32.38 32.38 32.38 32.38 1.4K
14:59 32.40 32.40 32.40 32.40 2.1K
15:00 32.40 32.44 32.40 32.42 2.3K
15:01 32.44 32.44 32.44 32.44 0.6K
15:02 32.44 32.44 32.44 32.44 1.7K
15:05 32.47 32.47 32.47 32.47 0.2K
15:06 32.46 32.46 32.43 32.43 2.9K
15:08 32.44 32.44 32.44 32.44 1.0K
15:10 32.43 32.43 32.43 32.43 1.7K
15:12 32.45 32.45 32.45 32.45 0.6K
15:13 32.44 32.44 32.44 32.44 0.5K
15:14 32.46 32.46 32.46 32.46 0.6K
15:15 32.47 32.47 32.47 32.47 0.9K
15:16 32.46 32.46 32.42 32.43 4.2K
15:17 32.43 32.43 32.43 32.43 0.7K
15:18 32.43 32.43 32.43 32.43 0.3K
15:19 32.43 32.43 32.43 32.43 0.3K
15:20 32.44 32.44 32.44 32.44 0.5K
15:21 32.44 32.44 32.44 32.44 0.8K
15:22 32.46 32.46 32.44 32.44 2.9K
15:23 32.44 32.44 32.44 32.44 0.3K
15:24 32.44 32.44 32.44 32.44 0.5K
15:27 32.43 32.43 32.43 32.43 0.8K
15:28 32.44 32.44 32.43 32.43 1.5K
15:29 32.44 32.44 32.43 32.43 1.3K
15:30 32.43 32.43 32.43 32.43 1.6K
15:31 32.44 32.44 32.44 32.44 0.4K
15:32 32.43 32.43 32.40 32.40 2.7K
15:33 32.38 32.38 32.38 32.38 0.5K
15:34 32.34 32.34 32.33 32.33 0.8K
15:35 32.32 32.32 32.32 32.32 1.3K
15:38 32.31 32.33 32.31 32.33 1.5K
15:39 32.31 32.31 32.30 32.30 0.5K
15:40 32.30 32.30 32.30 32.30 3.3K
15:41 32.32 32.32 32.32 32.32 0.9K
15:42 32.32 32.32 32.30 32.30 2.6K
15:43 32.31 32.31 32.31 32.31 1.0K
15:44 32.31 32.31 32.31 32.31 1.3K
15:45 32.31 32.32 32.30 32.30 0.9K
15:46 32.31 32.31 32.30 32.30 1.6K
15:47 32.31 32.31 32.31 32.31 1.2K
15:48 32.32 32.32 32.32 32.32 1.0K
15:49 32.31 32.31 32.25 32.27 8.5K
15:50 32.27 32.29 32.27 32.29 3.9K
15:51 32.29 32.30 32.29 32.30 0.9K
15:52 32.29 32.30 32.29 32.30 1.6K
15:53 32.27 32.27 32.27 32.27 7.4K
15:54 32.27 32.28 32.27 32.28 6.5K
15:55 32.28 32.29 32.28 32.29 4.3K
15:56 32.28 32.28 32.25 32.25 5.2K
15:57 32.25 32.26 32.25 32.26 11.7K
15:58 32.25 32.25 32.21 32.23 20.3K
15:59 32.22 32.22 32.18 32.17 106.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし