プログレス・ソフトウェア (PRGS)

PRGS
🏛️ アメリカ →
46.17
最終更新: 2025-10-03
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 44.97 45.09 44.97 45.09 16.0K
09:33 45.17 45.17 45.17 45.17 0.5K
09:36 44.92 44.92 44.92 44.92 0.5K
09:40 45.04 45.04 45.04 45.04 0.6K
09:43 45.03 45.12 45.00 45.00 1.3K
09:44 45.06 45.11 44.99 45.11 1.8K
09:45 45.05 45.05 45.05 45.05 1.0K
09:47 45.20 45.20 45.20 45.20 0.1K
09:48 45.18 45.18 45.10 45.10 0.7K
09:49 45.17 45.17 45.17 45.17 0.7K
09:50 45.09 45.09 45.00 45.09 2.2K
09:51 45.14 45.14 45.14 45.14 0.3K
09:52 45.18 45.18 45.09 45.09 0.8K
09:53 45.05 45.11 45.05 45.11 1.9K
09:54 45.10 45.10 45.10 45.10 0.2K
09:55 45.05 45.05 45.01 45.01 1.6K
09:56 45.00 45.09 44.98 44.98 5.1K
09:57 45.10 45.10 45.10 45.10 0.4K
09:58 45.09 45.09 45.09 45.09 0.2K
09:59 45.08 45.08 45.08 45.08 0.4K
10:00 45.09 45.41 45.09 45.41 5.0K
10:01 45.50 45.50 45.47 45.47 3.7K
10:02 45.43 45.58 45.43 45.58 2.3K
10:03 45.49 45.57 45.49 45.57 0.3K
10:04 45.53 45.53 45.53 45.53 0.2K
10:05 45.47 45.47 45.47 45.47 0.4K
10:06 45.52 45.52 45.46 45.46 1.0K
10:07 45.49 45.49 45.49 45.49 1.1K
10:08 45.54 45.55 45.54 45.55 0.7K
10:09 45.54 45.59 45.53 45.59 0.9K
10:10 45.64 45.88 45.64 45.88 7.9K
10:11 45.78 45.78 45.78 45.78 0.6K
10:12 45.99 45.99 45.86 45.86 0.3K
10:13 45.86 45.86 45.86 45.86 0.4K
10:14 46.00 46.00 45.84 45.84 1.3K
10:15 45.84 45.84 45.83 45.83 1.3K
10:16 45.84 45.84 45.83 45.83 0.8K
10:17 45.74 45.74 45.72 45.72 0.5K
10:18 45.70 45.71 45.70 45.71 0.7K
10:19 45.65 45.65 45.60 45.60 2.6K
10:21 45.57 45.57 45.57 45.57 1.6K
10:25 45.69 45.74 45.69 45.74 2.5K
10:26 45.69 45.69 45.68 45.68 0.7K
10:27 45.66 45.66 45.66 45.66 1.2K
10:28 45.69 45.70 45.67 45.69 0.9K
10:29 45.73 45.74 45.73 45.74 0.9K
10:30 45.81 45.81 45.80 45.80 1.3K
10:31 45.85 45.85 45.85 45.85 3.0K
10:33 45.88 45.92 45.88 45.88 1.8K
10:34 45.93 45.93 45.93 45.93 0.8K
10:35 45.89 45.89 45.89 45.89 0.4K
10:37 45.97 45.97 45.97 45.97 0.6K
10:38 45.98 45.98 45.90 45.97 0.8K
10:39 45.91 45.91 45.90 45.90 2.2K
10:40 45.90 45.90 45.90 45.90 0.4K
10:41 45.90 45.90 45.90 45.90 1.0K
10:42 45.86 45.86 45.86 45.86 0.6K
10:43 45.97 45.97 45.97 45.97 0.7K
10:45 46.00 46.08 45.97 45.97 3.4K
10:46 46.02 46.02 46.02 46.02 0.1K
10:48 45.96 45.96 45.96 45.96 0.8K
10:50 45.94 45.94 45.94 45.94 0.5K
10:51 45.90 45.94 45.90 45.94 0.8K
10:52 45.95 45.95 45.94 45.94 1.4K
10:54 45.99 46.09 45.99 46.08 1.9K
10:55 46.09 46.09 46.09 46.09 0.6K
10:56 46.05 46.05 46.05 46.05 1.6K
10:57 46.04 46.04 46.04 46.04 1.0K
10:58 46.00 46.00 46.00 46.00 1.7K
11:00 46.02 46.02 46.02 46.02 1.6K
11:01 46.13 46.15 46.13 46.15 1.0K
11:02 46.04 46.05 46.01 46.01 2.6K
11:04 46.01 46.01 46.01 46.01 0.2K
11:05 46.10 46.10 46.10 46.10 0.2K
11:06 46.00 46.00 46.00 46.00 1.4K
11:08 45.98 46.02 45.98 46.02 3.6K
11:09 46.00 46.00 46.00 46.00 0.4K
11:10 46.02 46.03 46.00 46.03 1.6K
11:11 46.00 46.00 46.00 46.00 4.9K
11:12 46.02 46.02 46.02 46.02 1.0K
11:13 46.05 46.14 46.05 46.14 1.6K
11:14 46.12 46.17 46.12 46.17 2.7K
11:15 46.17 46.28 46.17 46.24 4.6K
11:16 46.20 46.20 46.20 46.20 1.5K
11:19 46.19 46.19 46.16 46.16 2.2K
11:20 46.17 46.20 46.15 46.20 5.4K
11:23 46.20 46.24 46.20 46.24 1.2K
11:24 46.20 46.20 46.20 46.20 1.8K
11:25 46.14 46.14 46.14 46.14 1.8K
11:28 46.15 46.15 46.15 46.15 0.6K
11:30 46.21 46.25 46.21 46.25 2.9K
11:31 46.25 46.25 46.25 46.25 0.7K
11:32 46.24 46.24 46.24 46.24 0.3K
11:33 46.27 46.27 46.27 46.27 0.3K
11:34 46.26 46.26 46.26 46.26 0.2K
11:35 46.26 46.27 46.25 46.27 0.7K
11:36 46.28 46.30 46.28 46.30 0.7K
11:37 46.28 46.28 46.28 46.28 0.6K
11:38 46.24 46.25 46.23 46.23 0.9K
11:40 46.22 46.22 46.22 46.22 1.6K
11:41 46.19 46.19 46.19 46.19 1.2K
11:43 46.26 46.26 46.26 46.26 0.7K
11:44 46.23 46.23 46.23 46.23 0.7K
11:46 46.22 46.22 46.18 46.18 0.9K
11:47 46.19 46.19 46.19 46.19 0.2K
11:48 46.20 46.23 46.20 46.23 1.3K
11:49 46.24 46.25 46.24 46.25 0.4K
11:50 46.22 46.24 46.22 46.24 1.1K
11:51 46.21 46.21 46.21 46.21 0.2K
11:52 46.22 46.27 46.22 46.27 0.6K
11:53 46.24 46.27 46.24 46.27 6.3K
11:54 46.29 46.29 46.27 46.27 0.5K
11:55 46.27 46.29 46.27 46.29 0.5K
11:56 46.25 46.28 46.25 46.28 4.1K
11:57 46.26 46.26 46.23 46.23 1.2K
11:58 46.16 46.16 46.16 46.16 0.9K
12:02 46.15 46.20 46.15 46.20 2.1K
12:03 46.19 46.19 46.19 46.19 1.0K
12:05 46.27 46.27 46.27 46.27 0.8K
12:06 46.22 46.22 46.22 46.22 0.6K
12:07 46.23 46.23 46.23 46.23 0.3K
12:08 46.20 46.20 46.20 46.20 1.0K
12:10 46.22 46.22 46.22 46.22 0.6K
12:12 46.24 46.24 46.24 46.24 0.8K
12:14 46.27 46.27 46.27 46.27 2.1K
12:15 46.24 46.24 46.21 46.24 2.0K
12:16 46.25 46.25 46.25 46.25 0.6K
12:17 46.25 46.25 46.25 46.25 0.2K
12:18 46.25 46.25 46.25 46.25 2.1K
12:21 46.24 46.24 46.24 46.24 0.7K
12:24 46.19 46.19 46.19 46.19 1.4K
12:26 46.15 46.15 46.15 46.15 1.6K
12:27 46.12 46.19 46.12 46.19 1.8K
12:28 46.18 46.18 46.18 46.18 1.3K
12:29 46.22 46.22 46.22 46.22 1.0K
12:30 46.25 46.25 46.24 46.24 1.5K
12:31 46.25 46.25 46.25 46.25 0.6K
12:33 46.26 46.26 46.26 46.26 0.2K
12:34 46.28 46.33 46.28 46.33 1.1K
12:35 46.24 46.35 46.24 46.35 6.9K
12:36 46.40 46.40 46.40 46.40 0.2K
12:38 46.34 46.34 46.34 46.34 0.9K
12:39 46.34 46.34 46.34 46.34 0.3K
12:41 46.32 46.32 46.28 46.31 1.1K
12:43 46.33 46.33 46.33 46.33 0.8K
12:44 46.37 46.37 46.37 46.37 2.5K
12:45 46.36 46.37 46.36 46.36 2.1K
12:46 46.38 46.38 46.33 46.35 3.5K
12:47 46.37 46.37 46.37 46.37 0.7K
12:48 46.39 46.39 46.39 46.39 0.9K
12:49 46.39 46.41 46.39 46.41 0.9K
12:51 46.36 46.39 46.36 46.39 0.3K
12:52 46.39 46.44 46.32 46.44 3.6K
12:54 46.40 46.40 46.37 46.37 1.5K
12:57 46.35 46.35 46.35 46.35 0.8K
12:58 46.36 46.36 46.36 46.36 0.1K
12:59 46.39 46.39 46.36 46.38 4.1K
13:00 46.40 46.42 46.40 46.42 1.5K
13:01 46.44 46.46 46.44 46.46 3.2K
13:03 46.46 46.46 46.46 46.46 0.7K
13:05 46.45 46.48 46.45 46.48 0.7K
13:06 46.45 46.45 46.41 46.41 3.6K
13:08 46.38 46.38 46.38 46.38 0.6K
13:09 46.38 46.38 46.33 46.33 1.1K
13:10 46.33 46.36 46.33 46.36 1.5K
13:11 46.36 46.36 46.36 46.36 0.5K
13:12 46.39 46.40 46.39 46.40 0.2K
13:13 46.34 46.37 46.34 46.37 2.5K
13:15 46.33 46.33 46.33 46.33 1.1K
13:18 46.35 46.35 46.33 46.35 1.3K
13:19 46.35 46.45 46.35 46.43 7.5K
13:20 46.43 46.43 46.43 46.43 0.4K
13:21 46.39 46.39 46.39 46.39 0.9K
13:23 46.40 46.40 46.40 46.40 0.7K
13:25 46.39 46.39 46.39 46.39 0.5K
13:26 46.41 46.41 46.36 46.36 1.1K
13:29 46.37 46.37 46.37 46.37 0.1K
13:30 46.39 46.39 46.39 46.39 0.1K
13:31 46.37 46.39 46.37 46.39 0.3K
13:32 46.39 46.41 46.39 46.39 1.7K
13:33 46.39 46.39 46.39 46.39 0.6K
13:34 46.39 46.39 46.37 46.37 3.1K
13:36 46.40 46.42 46.40 46.42 1.2K
13:38 46.39 46.39 46.39 46.39 0.8K
13:39 46.38 46.38 46.37 46.37 1.3K
13:41 46.37 46.37 46.37 46.37 0.4K
13:42 46.37 46.39 46.37 46.39 0.7K
13:43 46.39 46.39 46.39 46.39 0.4K
13:44 46.40 46.40 46.39 46.39 2.4K
13:47 46.43 46.50 46.43 46.50 5.1K
13:49 46.45 46.45 46.45 46.45 0.6K
13:50 46.44 46.44 46.44 46.44 0.7K
13:52 46.46 46.46 46.45 46.45 0.9K
13:54 46.45 46.45 46.45 46.45 1.7K
13:55 46.43 46.43 46.43 46.43 1.9K
13:57 46.43 46.43 46.43 46.43 0.3K
13:59 46.45 46.45 46.42 46.42 1.5K
14:00 46.44 46.44 46.44 46.44 1.1K
14:03 46.45 46.45 46.45 46.45 1.1K
14:04 46.46 46.46 46.46 46.46 0.1K
14:05 46.47 46.47 46.44 46.44 0.9K
14:06 46.45 46.45 46.43 46.43 0.9K
14:07 46.44 46.44 46.44 46.44 0.4K
14:09 46.44 46.46 46.44 46.46 1.0K
14:10 46.42 46.42 46.42 46.42 1.5K
14:11 46.45 46.45 46.40 46.40 2.0K
14:16 46.40 46.40 46.40 46.40 0.4K
14:17 46.40 46.42 46.40 46.42 1.3K
14:18 46.41 46.41 46.41 46.41 0.6K
14:19 46.41 46.41 46.39 46.39 2.0K
14:20 46.40 46.40 46.40 46.40 1.3K
14:21 46.39 46.39 46.39 46.39 3.3K
14:22 46.40 46.40 46.39 46.39 1.1K
14:23 46.38 46.38 46.36 46.36 2.1K
14:24 46.39 46.39 46.39 46.39 0.7K
14:25 46.40 46.40 46.40 46.40 3.5K
14:28 46.39 46.40 46.39 46.40 0.4K
14:29 46.38 46.40 46.38 46.38 1.6K
14:30 46.40 46.40 46.39 46.39 1.1K
14:31 46.39 46.40 46.39 46.40 0.8K
14:33 46.40 46.40 46.40 46.40 0.3K
14:34 46.41 46.42 46.39 46.39 3.7K
14:35 46.41 46.41 46.40 46.40 1.1K
14:37 46.39 46.40 46.39 46.40 0.6K
14:38 46.40 46.40 46.40 46.40 1.4K
14:40 46.40 46.41 46.40 46.40 1.2K
14:41 46.40 46.40 46.40 46.40 0.9K
14:42 46.40 46.40 46.40 46.40 0.2K
14:43 46.38 46.38 46.38 46.38 1.3K
14:44 46.38 46.38 46.38 46.38 0.2K
14:45 46.40 46.40 46.40 46.40 1.1K
14:46 46.43 46.43 46.43 46.43 1.4K
14:50 46.45 46.45 46.43 46.43 1.5K
14:51 46.41 46.41 46.41 46.41 0.9K
14:52 46.47 46.47 46.47 46.47 27.8K
14:55 46.51 46.54 46.49 46.51 2.0K
14:56 46.48 46.48 46.48 46.48 1.9K
14:57 46.47 46.47 46.47 46.47 0.5K
14:58 46.46 46.46 46.46 46.46 1.2K
14:59 46.46 46.46 46.43 46.43 3.2K
15:01 46.43 46.43 46.42 46.42 1.0K
15:02 46.43 46.43 46.43 46.43 0.7K
15:03 46.43 46.45 46.43 46.45 1.5K
15:04 46.45 46.45 46.44 46.44 1.6K
15:05 46.44 46.44 46.44 46.44 0.3K
15:06 46.42 46.42 46.42 46.42 1.6K
15:08 46.37 46.37 46.37 46.37 2.8K
15:12 46.40 46.40 46.38 46.38 1.8K
15:13 46.38 46.39 46.38 46.39 0.6K
15:14 46.39 46.39 46.38 46.38 1.2K
15:15 46.40 46.40 46.40 46.40 0.4K
15:16 46.41 46.41 46.41 46.41 2.6K
15:20 46.43 46.43 46.41 46.41 2.1K
15:23 46.41 46.45 46.41 46.45 1.7K
15:24 46.44 46.44 46.44 46.44 0.2K
15:25 46.47 46.47 46.47 46.47 3.1K
15:26 46.52 46.53 46.52 46.53 1.0K
15:27 46.50 46.50 46.50 46.50 2.5K
15:28 46.49 46.49 46.49 46.49 0.4K
15:29 46.49 46.49 46.47 46.47 1.2K
15:30 46.46 46.51 46.46 46.51 1.9K
15:31 46.50 46.55 46.50 46.55 4.7K
15:32 46.56 46.57 46.54 46.54 4.1K
15:33 46.54 46.54 46.54 46.54 1.4K
15:34 46.53 46.53 46.53 46.53 1.3K
15:36 46.50 46.50 46.50 46.50 1.7K
15:37 46.51 46.51 46.51 46.51 0.7K
15:38 46.50 46.53 46.50 46.53 1.1K
15:39 46.49 46.50 46.47 46.49 5.6K
15:40 46.53 46.53 46.53 46.53 1.3K
15:41 46.52 46.52 46.51 46.51 1.7K
15:42 46.49 46.51 46.49 46.51 4.2K
15:43 46.53 46.53 46.52 46.52 1.5K
15:44 46.54 46.55 46.53 46.55 3.9K
15:45 46.55 46.55 46.53 46.53 5.1K
15:46 46.54 46.54 46.51 46.53 1.9K
15:47 46.55 46.60 46.53 46.60 5.3K
15:48 46.63 46.65 46.62 46.62 2.4K
15:49 46.62 46.65 46.60 46.60 3.7K
15:50 46.63 46.71 46.63 46.70 5.9K
15:51 46.70 46.72 46.69 46.72 6.6K
15:52 46.70 46.73 46.68 46.73 9.3K
15:53 46.72 46.73 46.71 46.72 5.0K
15:54 46.74 46.76 46.72 46.76 8.5K
15:55 46.76 46.76 46.72 46.73 13.3K
15:56 46.73 46.73 46.70 46.70 10.1K
15:57 46.70 46.73 46.70 46.72 25.1K
15:58 46.73 46.79 46.73 46.79 25.4K
15:59 46.79 46.79 46.69 46.70 189.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし