プロフェイズ・ラボズ (PRPH)

PRPH
🏛️ アメリカ →
0.44
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
2021-12-31 7.14 7.20 6.96 7.17 0.0M
2021-12-30 7.03 7.24 7.03 7.07 0.0M
2021-12-29 7.32 7.41 6.90 6.91 0.0M
2021-12-28 7.42 7.65 7.15 7.39 0.1M
2021-12-27 7.76 8.00 7.45 7.48 0.0M
2021-12-23 7.86 7.88 7.60 7.82 0.0M
2021-12-22 7.97 8.04 7.57 7.79 0.0M
2021-12-21 7.82 8.07 7.51 7.89 0.1M
2021-12-20 7.41 8.08 7.05 7.75 0.1M
2021-12-17 6.78 7.50 6.78 7.29 0.1M
2021-12-16 6.93 7.12 6.74 6.89 0.0M
2021-12-15 6.97 7.10 6.81 6.93 0.0M
2021-12-14 7.01 7.13 6.50 6.97 0.1M
2021-12-13 7.23 7.23 7.00 7.10 0.0M
2021-12-10 7.07 7.48 6.92 7.31 0.0M
2021-12-09 7.25 7.30 7.01 7.08 0.0M
2021-12-08 6.58 7.39 6.58 7.39 0.1M
2021-12-07 6.27 6.99 6.27 6.64 0.1M
2021-12-06 6.63 6.73 6.11 6.24 0.1M
2021-12-03 6.65 7.00 6.42 6.62 0.2M
2021-12-02 6.00 6.60 6.00 6.58 0.1M
2021-12-01 6.33 6.33 6.00 6.00 0.0M
2021-11-30 6.50 6.58 6.09 6.28 0.0M
2021-11-29 6.76 6.79 6.31 6.59 0.1M
2021-11-26 6.00 6.58 5.90 6.29 0.1M
2021-11-24 5.65 5.87 5.65 5.83 0.0M
2021-11-23 5.72 5.87 5.70 5.70 0.0M
2021-11-22 5.72 5.80 5.55 5.75 0.1M
2021-11-19 5.88 5.93 5.57 5.76 0.0M
2021-11-18 6.03 6.05 5.84 5.84 0.0M
2021-11-17 6.06 6.18 5.91 6.03 0.0M
2021-11-16 5.95 6.12 5.88 6.12 0.1M
2021-11-15 5.68 6.05 5.60 6.00 0.1M
2021-11-12 5.54 5.85 5.54 5.71 0.1M
2021-11-11 5.71 5.84 5.71 5.79 0.0M
2021-11-10 5.78 5.85 5.61 5.76 0.0M
2021-11-09 5.81 5.97 5.71 5.79 0.0M
2021-11-08 5.90 5.90 5.76 5.87 0.0M
2021-11-05 5.76 5.85 5.70 5.82 0.0M
2021-11-04 5.93 6.00 5.89 5.91 0.0M
2021-11-03 5.88 6.03 5.88 5.96 0.0M
2021-11-02 5.82 5.91 5.75 5.91 0.0M
2021-11-01 5.87 5.99 5.75 5.75 0.0M
2021-10-29 5.89 5.98 5.85 5.89 0.0M
2021-10-28 5.91 6.06 5.82 5.90 0.0M
2021-10-27 5.91 6.10 5.75 5.90 0.1M
2021-10-26 6.01 6.03 5.90 5.97 0.0M
2021-10-25 5.80 6.07 5.75 6.01 0.1M
2021-10-22 5.73 5.90 5.59 5.86 0.1M
2021-10-21 5.60 5.85 5.60 5.75 0.0M
2021-10-20 5.50 5.88 5.50 5.66 0.1M
2021-10-19 5.52 5.69 5.35 5.55 0.1M
2021-10-18 5.71 5.80 5.48 5.70 0.1M
2021-10-15 5.75 5.79 5.69 5.70 0.1M
2021-10-14 5.39 5.79 5.24 5.75 0.2M
2021-10-13 5.26 5.48 5.09 5.34 0.0M
2021-10-12 5.37 5.50 5.36 5.42 0.0M
2021-10-11 5.38 5.63 5.35 5.44 0.0M
2021-10-08 5.37 5.55 5.33 5.38 0.0M
2021-10-07 5.44 5.51 5.35 5.35 0.0M
2021-10-06 5.21 5.40 5.17 5.36 0.0M
2021-10-05 5.26 5.52 5.11 5.25 0.0M
2021-10-04 5.09 5.33 5.05 5.21 0.1M
2021-10-01 5.15 5.24 5.07 5.13 0.0M
2021-09-30 5.07 5.30 5.07 5.20 0.1M
2021-09-29 5.07 5.22 4.93 5.07 0.0M
2021-09-28 5.21 5.21 4.99 5.08 0.0M
2021-09-27 5.13 5.30 5.05 5.22 0.0M
2021-09-24 5.19 5.20 4.90 5.08 0.1M
2021-09-23 5.09 5.25 5.07 5.16 0.0M
2021-09-22 5.07 5.09 4.92 5.06 0.0M
2021-09-21 5.13 5.15 4.95 5.04 0.0M
2021-09-20 4.97 5.12 4.82 5.12 0.0M
2021-09-17 4.88 5.10 4.77 5.09 0.1M
2021-09-16 5.00 5.22 4.76 4.89 0.1M
2021-09-15 5.06 5.06 4.81 4.95 0.0M
2021-09-14 5.08 5.08 4.84 4.90 0.0M
2021-09-13 5.72 5.72 4.85 5.07 0.2M
2021-09-10 5.74 5.79 5.53 5.66 0.0M
2021-09-09 5.42 5.73 5.27 5.66 0.1M
2021-09-08 5.43 5.55 5.26 5.44 0.1M
2021-09-07 5.26 5.50 5.19 5.22 0.0M
2021-09-03 5.39 5.39 5.21 5.26 0.0M
2021-09-02 5.40 5.49 5.17 5.39 0.0M
2021-09-01 5.37 5.54 5.28 5.31 0.1M
2021-08-31 5.60 5.63 5.31 5.36 0.1M
2021-08-30 5.46 5.85 5.35 5.58 0.1M
2021-08-27 5.34 5.61 5.34 5.45 0.0M
2021-08-26 5.36 5.63 5.32 5.38 0.1M
2021-08-25 5.56 5.67 5.32 5.38 0.1M
2021-08-24 5.49 5.60 5.30 5.52 0.1M
2021-08-23 5.23 5.54 5.23 5.46 0.0M
2021-08-20 5.22 5.35 5.12 5.24 0.1M
2021-08-19 5.43 5.57 5.25 5.31 0.1M
2021-08-18 5.39 5.68 5.31 5.36 0.1M
2021-08-17 5.52 5.59 5.25 5.39 0.1M
2021-08-16 6.23 6.26 5.52 5.59 0.2M
2021-08-13 6.30 6.49 5.50 6.46 0.4M
2021-08-12 6.60 6.95 6.32 6.49 0.2M
2021-08-11 7.81 7.81 6.63 6.68 0.4M
2021-08-10 7.91 7.98 7.61 7.67 0.1M
2021-08-09 7.40 7.93 7.34 7.82 0.2M
2021-08-06 7.50 7.50 7.04 7.27 0.1M
2021-08-05 7.15 7.42 7.11 7.31 0.1M
2021-08-04 7.25 7.35 7.06 7.23 0.1M
2021-08-03 7.29 7.41 7.00 7.23 0.2M
2021-08-02 7.21 7.37 7.09 7.26 0.1M
2021-07-30 7.18 7.40 7.00 7.16 0.1M
2021-07-29 7.28 8.06 7.13 7.22 0.4M
2021-07-28 7.04 7.44 6.90 7.32 0.2M
2021-07-27 7.15 7.28 6.69 6.93 0.2M
2021-07-26 7.40 7.63 7.16 7.28 0.1M
2021-07-23 7.32 7.46 7.01 7.46 0.2M
2021-07-22 6.98 7.46 6.88 7.18 0.3M
2021-07-21 6.24 7.35 6.08 6.88 0.6M
2021-07-20 6.03 6.18 5.86 6.18 0.1M
2021-07-19 5.80 6.15 5.70 5.93 0.1M
2021-07-16 6.17 6.25 5.80 5.93 0.1M
2021-07-15 6.04 6.28 5.79 6.15 0.0M
2021-07-14 6.15 6.34 5.97 6.07 0.1M
2021-07-13 6.33 6.34 5.95 6.16 0.0M
2021-07-12 6.09 6.35 5.91 6.32 0.1M
2021-07-09 6.19 6.24 5.90 6.03 0.1M
2021-07-08 5.80 6.15 5.70 6.11 0.1M
2021-07-07 5.80 5.92 5.40 5.89 0.1M
2021-07-06 5.84 5.99 5.69 5.82 0.1M
2021-07-02 5.93 6.10 5.69 5.84 0.2M
2021-07-01 6.22 6.23 5.97 6.01 0.1M
2021-06-30 6.17 6.33 5.93 6.20 0.1M
2021-06-29 6.65 6.72 6.11 6.13 0.3M
2021-06-28 6.57 7.95 6.30 6.71 3.3M
2021-06-25 6.32 6.32 6.05 6.27 0.1M
2021-06-24 6.48 6.72 6.06 6.29 0.2M
2021-06-23 5.97 6.48 5.82 6.38 0.2M
2021-06-22 5.68 6.01 5.38 5.93 0.2M
2021-06-21 5.70 5.89 5.53 5.67 0.1M
2021-06-18 5.90 5.90 5.51 5.66 0.2M
2021-06-17 5.70 6.03 5.70 5.92 0.2M
2021-06-16 5.84 5.87 5.63 5.67 0.2M
2021-06-15 6.17 6.17 5.65 5.90 0.2M
2021-06-14 6.32 6.50 5.95 6.18 0.4M
2021-06-11 5.77 6.43 5.71 6.40 0.9M
2021-06-10 5.28 6.99 5.28 5.59 9.8M
2021-06-09 5.30 5.44 5.15 5.28 0.1M
2021-06-08 5.31 5.41 5.16 5.29 0.1M
2021-06-07 5.07 5.41 4.98 5.30 0.1M
2021-06-04 5.00 5.10 4.92 5.03 0.0M
2021-06-03 4.99 5.05 4.89 4.97 0.1M
2021-06-02 4.94 5.10 4.85 5.04 0.1M
2021-06-01 4.85 5.25 4.85 4.98 0.2M
2021-05-28 5.63 5.65 4.44 4.80 0.4M
2021-05-27 5.82 5.82 5.50 5.56 0.0M
2021-05-26 5.70 6.00 5.45 5.54 0.1M
2021-05-25 5.89 6.09 5.72 5.72 0.0M
2021-05-24 6.16 6.16 5.89 5.98 0.1M
2021-05-21 6.30 6.50 6.10 6.37 0.1M
2021-05-20 6.16 6.29 6.09 6.28 0.1M
2021-05-19 6.06 6.20 6.02 6.16 0.1M
2021-05-18 5.77 6.16 5.77 6.10 0.1M
2021-05-17 5.66 5.81 5.66 5.81 0.0M
2021-05-14 5.60 5.92 5.59 5.75 0.2M
2021-05-13 5.48 5.89 5.34 5.56 0.2M
2021-05-12 5.42 5.67 5.30 5.39 0.0M
2021-05-11 5.53 5.68 5.46 5.56 0.0M
2021-05-10 5.51 5.80 5.45 5.68 0.1M
2021-05-07 5.68 5.77 5.45 5.53 0.1M
2021-05-06 5.18 5.68 5.18 5.60 0.1M
2021-05-05 5.25 5.35 5.07 5.22 0.0M
2021-05-04 5.31 5.31 5.11 5.17 0.0M
2021-05-03 5.45 5.46 5.20 5.38 0.1M
2021-04-30 5.25 5.40 5.18 5.33 0.1M
2021-04-29 5.55 5.55 5.21 5.26 0.1M
2021-04-28 5.53 5.60 5.43 5.47 0.0M
2021-04-27 5.85 5.90 5.52 5.59 0.1M
2021-04-26 5.30 5.79 5.30 5.77 0.1M
2021-04-23 4.83 5.40 4.80 5.23 0.1M
2021-04-22 4.83 4.97 4.70 4.80 0.1M
2021-04-21 4.58 5.00 4.41 4.82 0.2M
2021-04-20 5.32 5.47 4.50 4.61 0.4M
2021-04-19 5.35 5.67 5.22 5.31 0.3M
2021-04-16 5.24 5.63 5.05 5.37 0.3M
2021-04-15 5.25 5.31 5.03 5.14 0.1M
2021-04-14 5.11 5.40 5.09 5.27 0.2M
2021-04-13 5.15 5.28 5.06 5.11 0.1M
2021-04-12 5.30 5.42 5.08 5.15 0.2M
2021-04-09 5.37 5.48 5.19 5.28 0.2M
2021-04-08 5.67 5.67 5.31 5.36 0.1M
2021-04-07 6.18 6.25 5.50 5.67 0.3M
2021-04-06 6.21 6.46 6.10 6.23 0.1M
2021-04-05 6.77 6.85 6.10 6.28 0.4M
2021-04-01 6.86 7.09 6.53 6.83 0.7M
2021-03-31 7.27 7.88 6.65 7.40 7.5M
2021-03-30 6.30 6.30 6.05 6.27 0.7M
2021-03-29 6.58 6.58 6.10 6.19 0.1M
2021-03-26 6.46 6.73 6.26 6.50 0.1M
2021-03-25 6.61 6.64 6.17 6.45 0.1M
2021-03-24 6.71 7.07 6.61 6.74 0.2M
2021-03-23 7.34 7.58 6.61 6.70 0.2M
2021-03-22 8.36 8.37 7.25 7.43 0.3M
2021-03-19 7.41 8.48 7.36 8.12 0.3M
2021-03-18 7.14 7.87 7.09 7.39 0.2M
2021-03-17 6.93 7.35 6.91 7.09 0.1M
2021-03-16 6.97 7.17 6.67 7.02 0.1M
2021-03-15 7.33 7.33 6.90 6.90 0.1M
2021-03-12 7.34 7.34 7.01 7.21 0.1M
2021-03-11 7.00 7.39 6.82 7.35 0.1M
2021-03-10 7.17 7.17 6.70 6.72 0.1M
2021-03-09 6.54 7.13 6.50 6.80 0.1M
2021-03-08 6.77 7.06 6.34 6.41 0.1M
2021-03-05 6.60 6.84 5.88 6.76 0.1M
2021-03-04 7.00 7.00 6.45 6.55 0.1M
2021-03-03 7.77 7.77 7.00 7.00 0.2M
2021-03-02 7.91 8.03 7.54 7.83 0.1M
2021-03-01 7.70 7.96 7.70 7.88 0.1M
2021-02-26 7.79 8.00 7.43 7.66 0.1M
2021-02-25 8.49 8.50 7.60 7.72 0.1M
2021-02-24 7.83 8.44 7.63 8.18 0.1M
2021-02-23 8.90 8.90 7.26 7.58 0.4M
2021-02-22 9.75 9.80 8.91 8.92 0.3M
2021-02-19 10.14 10.41 9.48 9.50 0.2M
2021-02-18 10.07 10.23 9.35 10.09 0.2M
2021-02-17 10.06 10.13 9.73 10.11 0.2M
2021-02-16 10.47 10.55 9.65 10.07 0.2M
2021-02-12 10.40 10.69 10.21 10.45 0.1M
2021-02-11 11.18 11.20 10.37 10.41 0.1M
2021-02-10 11.00 11.50 10.57 11.19 0.3M
2021-02-09 10.96 11.19 10.36 10.89 0.3M
2021-02-08 10.61 10.95 10.53 10.83 0.1M
2021-02-05 10.77 10.85 10.36 10.60 0.1M
2021-02-04 10.99 11.18 10.69 10.78 0.1M
2021-02-03 10.85 11.25 10.69 10.92 0.1M
2021-02-02 11.39 11.40 10.71 10.77 0.2M
2021-02-01 10.70 11.50 10.45 11.27 0.3M
2021-01-29 9.88 10.36 9.79 10.12 0.2M
2021-01-28 10.01 10.69 9.34 9.76 0.3M
2021-01-27 10.90 10.90 9.80 10.06 0.4M
2021-01-26 12.25 12.25 11.22 11.31 0.4M
2021-01-25 11.98 12.39 11.49 12.01 0.5M
2021-01-22 11.09 12.24 11.05 12.21 0.7M
2021-01-21 11.75 11.75 11.00 11.03 0.4M
2021-01-20 12.08 12.11 11.08 11.83 0.7M
2021-01-19 12.55 12.65 11.60 11.93 2.5M
2021-01-15 16.00 16.04 14.59 16.00 0.1M
2021-01-14 15.62 16.00 15.23 15.99 0.1M
2021-01-13 14.52 15.77 14.43 15.66 0.2M
2021-01-12 13.87 14.79 13.23 14.30 0.1M
2021-01-11 14.14 14.36 13.27 13.92 0.1M
2021-01-08 13.40 13.88 13.20 13.80 0.0M
2021-01-07 12.00 13.65 11.76 13.61 0.1M
2021-01-06 10.87 11.97 10.85 11.81 0.1M
2021-01-05 10.59 11.02 9.63 10.84 0.1M
2021-01-04 9.04 10.67 8.80 10.58 0.1M