プロビデント・バンコープ (PVBC)

PVBC
🏛️ アメリカ →
12.53
最終更新: 2025-09-30
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 12.75 12.75 12.75 12.75 0.4K
09:36 12.75 12.75 12.75 12.75 0.3K
09:41 12.75 12.75 12.75 12.75 0.7K
09:50 12.77 12.77 12.77 12.77 0.6K
10:58 12.69 12.73 12.68 12.73 1.0K
10:59 12.73 12.73 12.73 12.73 0.3K
11:16 12.75 12.75 12.75 12.75 0.7K
11:52 12.71 12.71 12.71 12.71 0.7K
12:25 12.71 12.71 12.71 12.71 1.0K
13:21 12.68 12.68 12.68 12.68 1.2K
14:42 12.73 12.73 12.73 12.73 0.3K
15:34 12.76 12.76 12.76 12.76 1.3K
15:59 12.78 12.78 12.78 12.78 8.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 12.47 12.53 12.39 12.53 0.0M
2025-09-29 12.68 12.68 12.50 12.50 0.0M
2025-09-26 12.61 12.71 12.61 12.69 0.0M
2025-09-25 12.63 12.69 12.63 12.66 0.0M
2025-09-24 12.71 12.78 12.59 12.65 0.0M
2025-09-23 12.74 12.81 12.68 12.70 0.0M
2025-09-22 12.75 12.78 12.68 12.78 0.0M
2025-09-19 12.93 13.02 12.73 12.78 0.2M
2025-09-18 12.75 12.92 12.71 12.92 0.0M
2025-09-17 12.68 12.92 12.67 12.70 0.0M
2025-09-16 12.72 12.76 12.66 12.69 0.0M
2025-09-15 12.70 12.75 12.65 12.75 0.0M
2025-09-12 12.81 12.81 12.68 12.71 0.0M
2025-09-11 12.68 12.80 12.68 12.80 0.0M
2025-09-10 12.75 12.75 12.69 12.73 0.0M
2025-09-09 12.83 12.83 12.73 12.77 0.0M
2025-09-08 12.90 12.90 12.74 12.86 0.0M
2025-09-05 13.00 13.01 12.83 12.85 0.0M
2025-09-04 12.91 12.97 12.87 12.97 0.0M
2025-09-03 12.81 12.88 12.79 12.86 0.0M
2025-09-02 12.97 12.97 12.77 12.87 0.0M
2025-08-29 12.94 12.99 12.85 12.87 0.0M
2025-08-28 12.79 12.95 12.79 12.91 0.0M
2025-08-27 12.89 12.99 12.89 12.91 0.0M
2025-08-26 12.85 12.97 12.85 12.93 0.0M
2025-08-25 12.82 12.89 12.77 12.81 0.0M
2025-08-22 12.60 12.90 12.48 12.87 0.1M
2025-08-21 12.60 12.61 12.57 12.59 0.0M
2025-08-20 12.58 12.64 12.56 12.61 0.0M
2025-08-19 12.56 12.65 12.52 12.57 0.0M
2025-08-18 12.46 12.56 12.39 12.54 0.0M
2025-08-15 12.67 12.67 12.49 12.50 0.0M
2025-08-14 12.71 12.81 12.63 12.63 0.0M
2025-08-13 12.62 12.76 12.57 12.73 0.1M
2025-08-12 12.45 12.62 12.28 12.61 0.0M
2025-08-11 12.32 12.36 12.19 12.36 0.0M
2025-08-08 12.24 12.25 12.15 12.19 0.0M
2025-08-07 12.23 12.23 12.10 12.15 0.1M
2025-08-06 12.26 12.27 12.10 12.16 0.0M
2025-08-05 12.18 12.24 12.11 12.24 0.1M
2025-08-04 12.15 12.23 12.15 12.19 0.1M
2025-08-01 12.15 12.21 12.00 12.14 0.2M
2025-07-31 12.23 12.37 12.20 12.21 0.1M
2025-07-30 12.52 12.52 12.30 12.30 0.1M
2025-07-29 12.66 12.66 12.48 12.48 0.1M
2025-07-28 12.66 12.67 12.50 12.60 0.1M
2025-07-25 12.80 12.80 12.63 12.69 0.1M
2025-07-24 12.57 13.02 12.57 12.76 0.1M
2025-07-23 12.73 12.73 12.51 12.56 0.0M
2025-07-22 12.66 12.75 12.62 12.66 0.1M
2025-07-21 12.63 12.74 12.63 12.68 0.1M
2025-07-18 12.74 12.74 12.55 12.61 0.1M
2025-07-17 12.61 12.70 12.59 12.67 0.1M
2025-07-16 12.52 12.83 12.52 12.59 0.1M
2025-07-15 13.00 13.00 12.79 12.80 0.2M
2025-07-14 12.86 12.96 12.86 12.95 0.1M
2025-07-11 12.85 12.93 12.74 12.83 0.1M
2025-07-10 12.79 12.88 12.75 12.87 0.1M
2025-07-09 12.79 12.83 12.71 12.77 0.1M
2025-07-08 12.71 12.80 12.65 12.78 0.1M
2025-07-07 12.73 12.78 12.60 12.67 0.2M
2025-07-03 12.73 12.83 12.72 12.74 0.1M
2025-07-02 12.55 12.70 12.46 12.66 0.2M
2025-07-01 12.49 12.61 12.42 12.53 0.2M
2025-06-30 12.58 12.58 12.30 12.49 0.3M
2025-06-27 12.28 12.37 12.23 12.35 0.4M
2025-06-26 12.11 12.27 12.08 12.26 0.5M
2025-06-25 12.11 12.12 12.04 12.07 0.2M
2025-06-24 12.06 12.17 12.06 12.08 0.3M
2025-06-23 11.80 12.07 11.80 12.03 0.4M
2025-06-20 11.87 11.91 11.81 11.84 0.2M
2025-06-18 11.75 11.85 11.66 11.81 0.5M
2025-06-17 11.77 11.88 11.74 11.74 0.4M
2025-06-16 11.89 11.91 11.77 11.79 0.3M
2025-06-13 11.76 11.90 11.76 11.80 0.2M
2025-06-12 11.87 11.93 11.85 11.88 0.3M
2025-06-11 11.90 12.10 11.87 11.89 0.6M
2025-06-10 11.86 11.97 11.82 11.85 0.9M
2025-06-09 11.80 11.88 11.76 11.79 0.4M
2025-06-06 11.53 11.79 11.45 11.74 2.1M
2025-06-05 11.36 11.44 11.23 11.37 0.1M
2025-06-04 11.37 11.45 11.33 11.35 0.0M
2025-06-03 11.28 11.51 11.28 11.38 0.0M
2025-06-02 11.37 11.65 11.30 11.30 0.0M
2025-05-30 11.38 11.58 11.38 11.39 0.1M
2025-05-29 11.33 11.44 11.26 11.40 0.1M
2025-05-28 11.18 11.44 11.18 11.27 0.0M
2025-05-27 11.12 11.39 11.12 11.22 0.0M
2025-05-23 11.02 11.11 10.94 11.01 0.1M
2025-05-22 11.18 11.25 11.02 11.02 0.0M
2025-05-21 11.17 11.45 11.17 11.20 0.0M
2025-05-20 11.24 11.46 11.20 11.26 0.0M
2025-05-19 11.18 11.43 11.18 11.30 0.0M
2025-05-16 11.22 11.39 11.14 11.26 0.0M
2025-05-15 11.18 11.32 11.13 11.24 0.0M
2025-05-14 11.12 11.24 11.12 11.19 0.0M
2025-05-13 11.23 11.29 11.15 11.21 0.0M
2025-05-12 11.32 11.32 11.12 11.14 0.0M
2025-05-09 11.25 11.27 11.01 11.01 0.0M
2025-05-08 11.19 11.33 11.10 11.24 0.0M
2025-05-07 11.15 11.30 10.97 11.22 0.1M
2025-05-06 11.01 11.21 11.01 11.01 0.0M
2025-05-05 11.04 11.28 11.04 11.12 0.0M
2025-05-02 11.03 11.07 10.96 11.03 0.0M
2025-05-01 11.02 11.17 10.95 10.96 0.0M
2025-04-30 10.95 11.20 10.95 11.10 0.0M
2025-04-29 10.93 11.21 10.93 11.01 0.0M
2025-04-28 11.21 11.21 10.90 10.95 0.0M
2025-04-25 11.46 11.52 11.19 11.28 0.0M
2025-04-24 11.52 11.60 11.37 11.60 0.0M
2025-04-23 11.46 11.65 11.37 11.42 0.0M
2025-04-22 11.05 11.26 11.05 11.21 0.0M
2025-04-21 10.83 11.13 10.83 10.90 0.0M
2025-04-17 10.77 10.92 10.76 10.88 0.0M
2025-04-16 10.80 11.14 10.58 10.81 0.0M
2025-04-15 10.69 11.00 10.69 10.84 0.0M
2025-04-14 10.60 10.76 10.38 10.65 0.0M
2025-04-11 10.69 10.80 10.60 10.69 0.0M
2025-04-10 11.00 11.36 10.66 10.77 0.0M
2025-04-09 10.94 12.00 10.68 11.23 0.0M
2025-04-08 11.13 11.39 10.78 10.98 0.0M
2025-04-07 10.73 11.52 10.72 11.06 0.0M
2025-04-04 10.87 11.25 10.63 11.06 0.1M
2025-04-03 11.31 11.53 11.10 11.42 0.1M
2025-04-02 11.47 11.53 11.36 11.53 0.0M
2025-04-01 11.74 11.74 11.43 11.49 0.0M
2025-03-31 11.52 11.59 11.32 11.48 0.0M
2025-03-28 12.00 12.00 11.35 11.46 0.0M
2025-03-27 11.82 11.91 11.70 11.82 0.0M
2025-03-26 11.62 11.84 11.62 11.73 0.0M
2025-03-25 11.79 11.79 11.32 11.42 0.0M
2025-03-24 11.64 12.28 11.45 11.89 0.0M
2025-03-21 11.61 11.90 11.29 11.47 0.1M
2025-03-20 11.93 11.93 11.61 11.64 0.0M
2025-03-19 11.49 11.83 11.49 11.83 0.0M
2025-03-18 11.42 11.47 11.40 11.47 0.0M
2025-03-17 11.64 11.64 11.37 11.40 0.0M
2025-03-14 11.41 11.60 11.32 11.52 0.0M
2025-03-13 11.68 11.85 11.27 11.28 0.0M
2025-03-12 11.54 11.58 11.36 11.46 0.0M
2025-03-11 11.29 11.78 11.29 11.50 0.0M
2025-03-10 11.59 11.59 11.27 11.33 0.0M
2025-03-07 11.95 12.27 11.37 11.53 0.0M
2025-03-06 11.63 11.81 11.48 11.72 0.0M
2025-03-05 11.77 11.82 11.76 11.78 0.0M
2025-03-04 11.89 12.03 11.76 11.83 0.0M
2025-03-03 12.00 12.20 11.86 11.89 0.0M
2025-02-28 11.83 12.03 11.80 12.03 0.0M
2025-02-27 11.96 11.96 11.76 11.76 0.0M
2025-02-26 11.86 12.05 11.81 12.02 0.0M
2025-02-25 11.98 12.13 11.72 11.87 0.0M
2025-02-24 12.00 12.37 11.89 11.93 0.1M
2025-02-21 12.52 12.52 12.25 12.25 0.0M
2025-02-20 12.48 12.57 12.42 12.42 0.0M
2025-02-19 12.70 12.75 12.54 12.58 0.0M
2025-02-18 12.96 12.96 12.34 12.74 0.0M
2025-02-14 12.71 12.75 12.53 12.60 0.0M
2025-02-13 12.57 12.67 12.50 12.64 0.0M
2025-02-12 12.61 12.77 12.58 12.58 0.0M
2025-02-11 12.69 12.77 12.68 12.74 0.0M
2025-02-10 12.51 12.82 12.40 12.74 0.0M
2025-02-07 12.44 12.48 12.25 12.43 0.0M
2025-02-06 12.60 12.60 12.49 12.49 0.0M
2025-02-05 12.49 12.54 12.31 12.51 0.1M
2025-02-04 11.86 12.38 11.86 12.37 0.0M
2025-02-03 11.66 12.09 11.66 11.84 0.0M
2025-01-31 11.80 11.80 11.65 11.71 0.0M
2025-01-30 12.05 12.09 11.87 11.88 0.0M
2025-01-29 12.21 12.21 11.86 11.98 0.0M
2025-01-28 12.00 12.40 11.99 12.17 0.0M
2025-01-27 11.49 12.00 11.48 11.94 0.1M
2025-01-24 11.18 11.82 11.17 11.40 0.0M
2025-01-23 10.82 11.00 10.82 10.92 0.0M
2025-01-22 10.93 11.16 10.87 10.91 0.0M
2025-01-21 10.90 11.04 10.90 10.94 0.0M
2025-01-17 10.78 10.87 10.72 10.87 0.0M
2025-01-16 10.97 10.97 10.74 10.74 0.0M
2025-01-15 11.07 11.33 10.95 11.03 0.0M
2025-01-14 10.79 10.90 10.67 10.83 0.0M
2025-01-13 10.51 10.74 10.51 10.70 0.0M
2025-01-10 10.80 10.83 10.56 10.61 0.1M
2025-01-08 10.79 10.93 10.79 10.84 0.0M
2025-01-07 10.90 10.92 10.76 10.79 0.0M
2025-01-06 11.10 11.20 10.86 10.90 0.0M
2025-01-03 11.14 11.20 11.02 11.12 0.0M
2025-01-02 11.45 11.49 11.11 11.15 0.0M