ProKidney Corp (PROK)

PROK
🏛️ アメリカ →
2.49
最終更新: 2025-09-26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 1.85 1.91 1.69 1.78 1.1M
2023-12-28 2.24 2.25 1.80 1.82 1.9M
2023-12-27 2.12 2.20 1.89 2.12 1.0M
2023-12-26 2.04 2.26 2.02 2.12 0.7M
2023-12-22 1.95 2.15 1.95 2.03 1.2M
2023-12-21 1.80 1.99 1.80 1.94 0.4M
2023-12-20 1.82 1.94 1.76 1.79 0.5M
2023-12-19 1.75 1.90 1.73 1.82 0.6M
2023-12-18 1.78 1.87 1.67 1.75 0.4M
2023-12-15 1.94 2.07 1.78 1.78 1.0M
2023-12-14 1.85 2.08 1.80 1.92 0.8M
2023-12-13 1.61 1.80 1.59 1.77 0.6M
2023-12-12 1.64 1.65 1.52 1.62 0.3M
2023-12-11 1.82 1.89 1.60 1.61 0.6M
2023-12-08 1.77 1.89 1.71 1.80 0.4M
2023-12-07 1.80 1.87 1.67 1.81 0.4M
2023-12-06 1.68 1.93 1.62 1.82 0.7M
2023-12-05 1.55 1.68 1.52 1.68 0.3M
2023-12-04 1.72 1.74 1.49 1.52 0.6M
2023-12-01 1.73 1.73 1.60 1.69 0.6M
2023-11-30 1.87 1.91 1.67 1.68 1.0M
2023-11-29 1.81 2.01 1.81 1.87 0.6M
2023-11-28 1.71 1.93 1.68 1.86 0.5M
2023-11-27 1.72 1.75 1.54 1.74 0.9M
2023-11-24 1.81 1.96 1.63 1.72 0.9M
2023-11-22 1.87 1.98 1.65 1.79 2.2M
2023-11-21 1.80 2.17 1.61 1.86 5.4M
2023-11-20 1.27 1.83 1.27 1.76 6.4M
2023-11-17 1.24 1.26 1.12 1.21 1.5M
2023-11-16 1.41 1.41 1.17 1.23 1.5M
2023-11-15 1.49 1.80 1.34 1.39 2.1M
2023-11-14 1.82 1.87 1.38 1.52 1.8M
2023-11-13 1.62 1.62 1.51 1.60 0.6M
2023-11-10 1.69 1.71 1.56 1.60 0.7M
2023-11-09 1.70 1.74 1.62 1.67 0.6M
2023-11-08 1.61 1.71 1.59 1.68 0.3M
2023-11-07 1.57 1.64 1.51 1.61 0.3M
2023-11-06 1.59 1.66 1.53 1.57 0.4M
2023-11-03 1.85 2.01 1.59 1.61 1.1M
2023-11-02 1.65 1.82 1.56 1.82 0.7M
2023-11-01 1.64 1.70 1.48 1.67 0.7M
2023-10-31 1.80 1.85 1.57 1.63 0.9M
2023-10-30 1.50 1.72 1.45 1.69 1.0M
2023-10-27 1.78 1.83 1.45 1.51 1.2M
2023-10-26 1.75 1.84 1.75 1.84 0.5M
2023-10-25 1.83 1.85 1.65 1.75 0.4M
2023-10-24 1.77 1.87 1.62 1.84 1.0M
2023-10-23 1.75 1.94 1.63 1.79 1.0M
2023-10-20 2.22 2.22 1.76 1.77 0.7M
2023-10-19 2.24 2.28 2.10 2.21 1.3M
2023-10-18 2.64 2.66 2.13 2.22 0.8M
2023-10-17 2.89 3.02 2.65 2.67 0.7M
2023-10-16 2.80 3.07 2.75 2.90 1.2M
2023-10-13 2.65 2.77 2.51 2.77 1.8M
2023-10-12 3.71 3.73 2.37 2.55 1.3M
2023-10-11 4.40 4.40 3.68 3.72 0.9M
2023-10-10 4.12 4.52 4.10 4.51 0.5M
2023-10-09 4.63 4.63 4.15 4.16 3.6M
2023-10-06 4.73 4.73 4.28 4.63 0.5M
2023-10-05 4.73 4.85 4.64 4.75 0.3M
2023-10-04 4.51 4.78 4.38 4.76 0.4M
2023-10-03 4.24 4.49 4.18 4.48 0.3M
2023-10-02 4.57 4.58 4.23 4.30 0.4M
2023-09-29 4.76 4.80 4.36 4.58 0.3M
2023-09-28 4.35 4.98 4.35 4.71 0.7M
2023-09-27 4.32 4.34 3.95 4.32 0.7M
2023-09-26 4.33 4.45 4.28 4.32 0.3M
2023-09-25 4.79 4.93 4.34 4.40 0.3M
2023-09-22 4.38 4.92 4.32 4.83 1.1M
2023-09-21 4.59 4.63 4.21 4.35 0.7M
2023-09-20 4.85 5.29 4.55 4.69 1.9M
2023-09-19 6.36 6.36 4.85 4.85 0.7M
2023-09-18 6.42 6.63 6.39 6.44 0.4M
2023-09-15 6.96 7.01 6.03 6.41 2.7M
2023-09-14 7.25 7.39 6.88 6.96 0.4M
2023-09-13 7.77 7.82 7.16 7.21 0.3M
2023-09-12 8.35 8.56 7.69 7.71 0.5M
2023-09-11 8.13 8.54 8.10 8.35 0.3M
2023-09-08 7.99 8.09 7.81 8.05 0.2M
2023-09-07 8.22 8.24 7.83 7.97 0.4M
2023-09-06 8.49 8.84 8.10 8.25 0.4M
2023-09-05 8.59 8.68 8.39 8.51 0.5M
2023-09-01 8.66 8.89 8.38 8.64 0.3M
2023-08-31 8.99 9.25 8.54 8.58 0.5M
2023-08-30 8.81 9.22 8.69 8.99 0.4M
2023-08-29 8.56 9.12 8.50 8.82 0.3M
2023-08-28 8.57 9.02 8.48 8.58 0.2M
2023-08-25 8.95 9.05 8.40 8.51 0.3M
2023-08-24 9.66 9.75 8.89 8.91 0.1M
2023-08-23 9.59 9.95 9.55 9.73 0.2M
2023-08-22 9.37 9.84 9.20 9.59 0.2M
2023-08-21 9.75 9.75 8.84 9.32 0.3M
2023-08-18 9.68 10.03 9.60 9.76 0.2M
2023-08-17 10.29 10.48 9.67 9.77 0.2M
2023-08-16 11.00 11.23 10.13 10.30 0.2M
2023-08-15 11.77 11.88 11.00 11.02 0.2M
2023-08-14 12.92 12.92 11.56 11.77 0.1M
2023-08-11 12.96 13.51 12.77 12.94 0.1M
2023-08-10 13.11 13.17 12.42 12.72 0.1M
2023-08-09 12.76 12.96 12.33 12.89 0.2M
2023-08-08 12.22 12.99 12.14 12.75 0.1M
2023-08-07 13.08 13.08 12.12 12.29 0.1M
2023-08-04 12.21 13.00 12.08 12.94 0.1M
2023-08-03 12.83 12.94 12.02 12.19 0.1M
2023-08-02 12.98 13.10 12.30 12.88 0.2M
2023-08-01 12.70 13.18 12.49 13.08 0.2M
2023-07-31 11.98 12.85 11.85 12.82 0.2M
2023-07-28 11.46 12.15 11.46 11.94 0.1M
2023-07-27 11.81 11.99 11.30 11.36 0.1M
2023-07-26 11.51 12.21 11.51 11.65 0.1M
2023-07-25 11.61 12.17 11.30 11.51 0.1M
2023-07-24 11.65 11.84 11.12 11.39 0.1M
2023-07-21 11.32 11.90 11.18 11.60 0.2M
2023-07-20 11.30 11.34 10.62 11.15 0.1M
2023-07-19 11.48 11.82 11.15 11.24 0.2M
2023-07-18 11.90 12.23 11.20 11.39 0.2M
2023-07-17 11.16 12.15 11.16 11.86 0.2M
2023-07-14 11.16 11.22 10.80 11.12 0.1M
2023-07-13 10.94 11.28 10.88 11.23 0.1M
2023-07-12 11.06 11.08 10.72 10.92 0.1M
2023-07-11 11.45 11.63 10.57 10.89 0.2M
2023-07-10 11.18 11.67 11.18 11.44 0.1M
2023-07-07 11.09 11.34 10.91 11.27 0.1M
2023-07-06 11.70 11.70 10.16 11.08 0.3M
2023-07-05 11.50 12.21 11.40 11.77 0.2M
2023-07-03 11.18 11.47 10.98 11.47 0.1M
2023-06-30 10.57 11.49 10.57 11.19 0.4M
2023-06-29 9.81 10.56 9.81 10.56 0.3M
2023-06-28 9.96 10.09 9.86 9.91 0.2M
2023-06-27 9.95 10.05 9.58 9.97 0.2M
2023-06-26 10.05 10.12 9.58 9.94 0.5M
2023-06-23 10.98 11.41 9.91 10.05 8.6M
2023-06-22 10.78 11.44 10.65 11.10 0.3M
2023-06-21 10.63 11.07 10.36 10.75 0.8M
2023-06-20 10.62 11.51 10.49 10.74 0.7M
2023-06-16 11.29 11.69 10.03 10.40 0.8M
2023-06-15 11.19 11.60 10.97 11.25 0.5M
2023-06-14 11.71 12.17 11.21 11.25 0.4M
2023-06-13 11.68 12.38 11.53 11.66 0.2M
2023-06-12 12.10 12.47 11.67 11.86 0.2M
2023-06-09 11.29 12.07 11.29 12.06 0.4M
2023-06-08 11.40 11.94 11.32 11.48 0.1M
2023-06-07 11.90 11.93 11.18 11.35 0.1M
2023-06-06 11.96 12.27 11.77 12.00 0.2M
2023-06-05 11.31 12.18 11.16 12.13 0.2M
2023-06-02 11.11 11.79 11.00 11.51 0.1M
2023-06-01 12.24 12.24 11.20 11.21 0.2M
2023-05-31 11.86 12.19 11.21 12.14 0.2M
2023-05-30 11.18 12.27 10.81 11.22 0.1M
2023-05-26 10.26 11.18 10.10 10.98 0.1M
2023-05-25 10.48 10.72 9.74 10.25 0.1M
2023-05-24 10.42 10.91 10.17 10.55 0.1M
2023-05-23 9.94 10.82 9.94 10.43 0.1M
2023-05-22 9.28 10.16 9.16 10.01 0.2M
2023-05-19 9.40 9.54 9.15 9.20 0.2M
2023-05-18 10.21 10.57 9.15 9.41 0.2M
2023-05-17 9.74 10.31 9.62 10.19 0.1M
2023-05-16 9.11 9.80 8.98 9.73 0.1M
2023-05-15 9.15 9.54 9.04 9.22 0.1M
2023-05-12 9.20 9.64 8.95 9.11 0.1M
2023-05-11 8.94 9.14 8.76 9.02 0.1M
2023-05-10 9.08 9.24 8.86 9.00 0.1M
2023-05-09 9.23 9.24 8.88 9.10 0.1M
2023-05-08 9.12 9.51 8.83 9.40 0.1M
2023-05-05 9.36 9.36 8.24 9.05 0.1M
2023-05-04 9.41 9.62 9.05 9.25 0.1M
2023-05-03 9.61 9.73 9.25 9.36 0.1M
2023-05-02 10.28 10.55 9.42 9.56 0.1M
2023-05-01 9.48 10.50 9.39 10.27 0.1M
2023-04-28 9.79 9.81 9.28 9.44 0.1M
2023-04-27 10.08 10.13 9.72 9.79 0.1M
2023-04-26 10.99 10.99 10.15 10.18 0.1M
2023-04-25 11.46 11.46 10.16 10.45 0.2M
2023-04-24 11.69 12.26 11.12 11.45 0.1M
2023-04-21 11.64 12.52 11.17 11.90 0.2M
2023-04-20 12.12 12.40 11.44 11.65 0.1M
2023-04-19 13.05 13.15 12.18 12.21 0.1M
2023-04-18 12.80 13.37 12.76 13.00 0.1M
2023-04-17 12.42 13.08 12.33 12.85 0.2M
2023-04-14 11.94 12.35 11.83 12.30 0.1M
2023-04-13 11.49 12.02 11.33 11.95 0.1M
2023-04-12 11.44 11.60 11.04 11.42 0.1M
2023-04-11 10.58 11.44 10.40 11.10 0.2M
2023-04-10 9.65 10.53 9.65 10.53 0.1M
2023-04-06 9.13 10.17 9.13 9.85 0.3M
2023-04-05 10.66 11.20 9.05 9.13 0.4M
2023-04-04 11.06 11.43 10.72 10.76 0.2M
2023-04-03 11.21 11.27 10.92 11.11 0.1M
2023-03-31 11.38 11.48 10.66 11.32 0.3M
2023-03-30 11.68 11.85 11.32 11.38 0.1M
2023-03-29 12.03 13.00 11.40 11.72 0.2M
2023-03-28 12.99 13.13 11.78 12.03 0.2M
2023-03-27 13.26 13.77 12.76 12.99 0.5M
2023-03-24 10.96 13.21 10.96 12.62 0.4M
2023-03-23 10.65 11.41 10.55 10.95 0.2M
2023-03-22 9.55 11.04 9.55 10.70 0.2M
2023-03-21 9.97 10.40 9.30 9.86 1.3M
2023-03-20 12.57 13.16 9.12 9.91 0.7M
2023-03-17 12.25 13.14 12.25 12.45 1.0M
2023-03-16 12.58 13.35 12.30 12.46 1.0M
2023-03-15 12.87 13.40 12.63 12.66 1.1M
2023-03-14 13.89 14.00 12.89 12.95 0.3M
2023-03-13 11.60 14.19 11.60 13.78 0.3M
2023-03-10 11.83 12.78 11.19 11.97 0.3M
2023-03-09 12.00 12.55 11.48 12.10 0.3M
2023-03-08 12.15 13.22 11.84 11.91 0.3M
2023-03-07 12.13 13.74 11.86 11.98 0.3M
2023-03-06 11.00 12.89 10.64 11.92 0.8M
2023-03-03 11.59 11.90 11.40 11.53 0.0M
2023-03-02 11.59 11.90 11.19 11.57 0.0M
2023-03-01 11.50 11.90 11.41 11.57 0.0M
2023-02-28 11.68 12.05 11.37 11.69 0.2M
2023-02-27 11.71 12.14 11.32 11.50 0.0M
2023-02-24 11.97 12.05 11.40 11.50 0.0M
2023-02-23 11.95 12.27 11.66 11.83 0.0M
2023-02-22 10.74 12.02 10.74 11.95 0.0M
2023-02-21 11.25 11.72 10.42 11.00 0.0M
2023-02-17 11.07 11.84 10.75 11.59 0.0M
2023-02-16 11.49 12.37 10.34 11.49 0.0M
2023-02-15 11.49 12.28 10.86 11.82 0.0M
2023-02-14 12.00 12.70 10.76 11.35 0.1M
2023-02-13 11.90 13.31 11.79 12.12 0.1M
2023-02-10 12.07 12.12 11.52 11.96 0.1M
2023-02-09 11.63 12.58 11.60 11.97 0.1M
2023-02-08 11.69 11.96 10.90 11.75 0.2M
2023-02-07 10.80 11.74 10.37 11.50 0.2M
2023-02-06 10.22 11.00 10.22 11.00 0.1M
2023-02-03 10.06 10.55 10.02 10.39 0.1M
2023-02-02 10.48 10.69 10.20 10.35 0.1M
2023-02-01 10.29 10.76 9.92 10.46 0.1M
2023-01-31 9.46 10.49 9.46 10.43 0.1M
2023-01-30 9.76 10.30 9.01 9.94 0.1M
2023-01-27 8.91 10.12 8.80 10.12 0.1M
2023-01-26 8.68 9.38 8.68 9.09 0.1M
2023-01-25 9.58 9.58 8.45 8.45 0.1M
2023-01-24 10.11 10.50 9.76 9.76 0.1M
2023-01-23 9.32 10.40 9.12 10.40 0.2M
2023-01-20 9.09 9.49 8.77 9.47 0.0M
2023-01-19 9.14 9.39 8.76 9.30 0.0M
2023-01-18 8.78 9.46 8.69 9.39 0.1M
2023-01-17 8.34 9.44 8.16 9.01 0.1M
2023-01-13 7.52 8.43 7.52 8.43 0.1M
2023-01-12 7.64 8.00 7.02 8.00 0.1M
2023-01-11 8.99 8.99 6.75 7.65 0.6M
2023-01-10 6.64 7.67 6.55 7.67 0.1M
2023-01-09 6.30 7.11 5.90 7.00 0.1M
2023-01-06 6.23 6.50 6.00 6.10 0.0M
2023-01-05 6.67 6.83 6.06 6.32 0.1M
2023-01-04 6.86 7.19 6.52 6.91 0.1M
2023-01-03 7.32 7.76 6.86 6.87 0.0M