プロビデント・ファイナンシャル・サービシズ (PFS)

PFS
🏛️ アメリカ →
19.31
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 18.88 19.01 18.75 18.87 0.4M
2024-12-30 18.76 18.97 18.59 18.84 0.3M
2024-12-27 18.96 19.15 18.58 18.87 0.4M
2024-12-26 18.89 19.21 18.85 19.16 0.3M
2024-12-24 18.94 19.16 18.86 19.14 0.2M
2024-12-23 18.89 19.08 18.79 18.96 0.4M
2024-12-20 18.55 19.29 18.53 19.06 2.1M
2024-12-19 19.30 19.48 18.64 18.64 0.6M
2024-12-18 20.42 20.42 18.82 18.95 1.0M
2024-12-17 20.50 20.78 20.09 20.19 0.7M
2024-12-16 20.39 20.71 20.22 20.66 0.5M
2024-12-13 20.35 20.40 20.07 20.36 0.4M
2024-12-12 20.43 20.58 20.27 20.31 0.4M
2024-12-11 20.69 20.95 20.46 20.56 0.6M
2024-12-10 20.57 20.87 20.30 20.42 0.6M
2024-12-09 20.89 20.96 20.43 20.49 0.4M
2024-12-06 20.85 20.85 20.40 20.76 0.3M
2024-12-05 21.05 21.11 20.61 20.62 0.5M
2024-12-04 20.71 20.97 20.62 20.96 0.4M
2024-12-03 20.96 21.03 20.64 20.66 0.3M
2024-12-02 21.21 21.21 20.82 20.96 0.9M
2024-11-29 21.51 21.62 20.99 21.12 0.4M
2024-11-27 21.46 21.67 21.31 21.33 0.5M
2024-11-26 21.54 21.56 21.20 21.29 0.4M
2024-11-25 21.61 22.24 21.54 21.66 0.8M
2024-11-22 20.99 21.55 20.92 21.40 0.6M
2024-11-21 20.89 21.22 20.70 20.85 0.5M
2024-11-20 20.77 20.94 20.53 20.71 0.6M
2024-11-19 20.86 21.12 20.83 20.94 0.6M
2024-11-18 21.44 21.59 21.14 21.16 0.6M
2024-11-15 21.39 21.55 20.91 21.40 0.6M
2024-11-14 21.47 21.52 21.15 21.42 0.5M
2024-11-13 21.61 21.89 21.30 21.32 0.5M
2024-11-12 21.80 22.05 21.44 21.44 0.6M
2024-11-11 21.70 22.23 21.50 21.86 0.8M
2024-11-08 21.26 21.49 21.08 21.18 1.1M
2024-11-07 21.55 21.81 21.04 21.16 0.8M
2024-11-06 20.78 22.00 20.67 21.79 1.9M
2024-11-05 18.64 19.07 18.59 19.04 0.5M
2024-11-04 18.70 18.75 18.29 18.55 0.4M
2024-11-01 18.82 18.89 18.60 18.85 0.6M
2024-10-31 19.10 19.11 18.68 18.68 0.5M
2024-10-30 18.98 19.33 18.85 19.03 0.6M
2024-10-29 19.25 19.30 19.06 19.20 0.4M
2024-10-28 18.92 19.38 18.82 19.32 0.4M
2024-10-25 19.17 19.22 18.55 18.68 0.4M
2024-10-24 19.07 19.19 18.71 19.05 0.5M
2024-10-23 18.66 19.08 18.66 19.07 0.6M
2024-10-22 18.62 18.83 18.55 18.79 0.4M
2024-10-21 19.52 19.52 18.58 18.61 0.4M
2024-10-18 19.89 19.89 19.48 19.52 0.5M
2024-10-17 19.62 19.94 19.58 19.91 0.4M
2024-10-16 19.64 19.94 19.53 19.73 0.4M
2024-10-15 19.10 19.97 18.96 19.43 0.7M
2024-10-14 18.82 19.19 18.68 19.08 0.5M
2024-10-11 18.26 18.92 18.17 18.83 0.5M
2024-10-10 17.90 18.14 17.82 18.09 0.5M
2024-10-09 17.77 18.26 17.68 18.08 0.4M
2024-10-08 18.04 18.07 17.82 17.82 0.6M
2024-10-07 17.71 17.98 17.71 17.93 0.5M
2024-10-04 18.05 18.15 17.78 17.83 0.4M
2024-10-03 17.44 17.77 17.42 17.68 0.4M
2024-10-02 17.88 18.09 17.58 17.64 0.5M
2024-10-01 18.42 18.43 17.80 17.91 0.5M
2024-09-30 18.24 18.71 18.11 18.56 0.5M
2024-09-27 18.39 18.56 18.19 18.33 0.5M
2024-09-26 18.55 18.55 18.11 18.12 0.6M
2024-09-25 18.43 18.53 18.24 18.27 0.7M
2024-09-24 18.84 18.94 18.40 18.40 0.5M
2024-09-23 19.04 19.06 18.69 18.83 0.6M
2024-09-20 19.28 19.37 18.86 18.86 3.0M
2024-09-19 19.35 19.50 18.95 19.44 0.7M
2024-09-18 18.86 19.48 18.54 18.85 0.9M
2024-09-17 18.79 19.15 18.60 18.79 0.6M
2024-09-16 18.42 18.77 18.16 18.53 0.7M
2024-09-13 18.03 18.35 18.00 18.34 0.6M
2024-09-12 17.77 17.88 17.55 17.80 0.6M
2024-09-11 17.80 17.86 17.39 17.70 0.7M
2024-09-10 18.11 18.11 17.65 18.05 0.8M
2024-09-09 18.28 18.35 17.90 18.00 0.8M
2024-09-06 18.73 18.83 18.18 18.28 0.6M
2024-09-05 19.05 19.09 18.60 18.67 0.6M
2024-09-04 18.78 18.98 18.66 18.81 0.6M
2024-09-03 18.78 19.10 18.68 18.84 0.6M
2024-08-30 19.06 19.14 18.76 19.07 0.7M
2024-08-29 18.99 19.16 18.66 18.92 0.6M
2024-08-28 18.57 18.98 18.50 18.85 0.8M
2024-08-27 18.83 18.87 18.55 18.69 0.7M
2024-08-26 19.36 19.59 18.95 18.97 1.5M
2024-08-23 18.18 19.40 18.18 19.12 1.0M
2024-08-22 18.06 18.31 18.04 18.13 0.6M
2024-08-21 18.15 18.15 17.94 18.12 0.6M
2024-08-20 18.06 18.13 17.88 17.94 0.7M
2024-08-19 18.03 18.26 17.97 18.19 0.7M
2024-08-16 17.82 18.27 17.77 18.06 1.0M
2024-08-15 17.88 18.36 17.75 18.07 1.1M
2024-08-14 17.25 17.25 16.89 17.21 0.6M
2024-08-13 17.22 17.22 16.88 17.14 0.6M
2024-08-12 17.05 17.33 16.83 17.00 1.3M
2024-08-09 17.00 17.09 16.62 16.90 1.0M
2024-08-08 16.90 17.05 16.69 17.04 1.9M
2024-08-07 17.07 17.19 16.61 16.63 0.7M
2024-08-06 16.72 17.03 16.51 16.80 0.9M
2024-08-05 16.38 16.91 16.13 16.75 1.1M
2024-08-02 17.05 17.36 16.80 17.30 1.1M
2024-08-01 18.58 18.62 17.53 17.77 1.2M
2024-07-31 18.78 19.11 18.52 18.54 1.1M
2024-07-30 18.84 18.94 18.66 18.85 1.0M
2024-07-29 19.10 19.10 18.54 18.64 1.1M
2024-07-26 18.14 19.16 17.31 19.01 1.1M
2024-07-25 17.99 18.84 17.88 18.56 1.2M
2024-07-24 18.22 18.50 17.99 18.00 0.7M
2024-07-23 17.72 18.51 17.68 18.28 1.4M
2024-07-22 17.60 17.98 17.33 17.88 0.8M
2024-07-19 17.54 17.96 17.49 17.74 0.8M
2024-07-18 17.78 18.30 17.50 17.63 1.1M
2024-07-17 17.33 18.14 17.33 17.98 1.0M
2024-07-16 16.90 17.71 16.87 17.65 1.5M
2024-07-15 16.32 16.97 16.32 16.72 1.6M
2024-07-12 16.07 16.29 15.98 16.07 1.3M
2024-07-11 15.49 16.04 15.43 15.95 3.4M
2024-07-10 14.62 15.11 14.62 15.09 0.7M
2024-07-09 14.22 14.66 14.20 14.64 0.8M
2024-07-08 14.38 14.45 14.16 14.28 0.7M
2024-07-05 14.50 14.57 14.20 14.22 0.7M
2024-07-03 14.50 14.60 14.35 14.54 1.0M
2024-07-02 14.34 14.56 14.32 14.54 0.6M
2024-07-01 14.30 14.41 14.14 14.35 0.8M
2024-06-28 13.81 14.41 13.79 14.35 1.7M
2024-06-27 13.37 13.68 13.25 13.64 0.8M
2024-06-26 13.10 13.41 13.07 13.36 0.9M
2024-06-25 13.57 13.61 13.21 13.21 1.0M
2024-06-24 13.60 13.79 13.50 13.64 0.8M
2024-06-21 13.50 13.60 13.41 13.49 2.8M
2024-06-20 13.31 13.57 13.31 13.52 0.7M
2024-06-18 13.39 13.59 13.35 13.39 0.8M
2024-06-17 13.36 13.52 13.19 13.51 0.8M
2024-06-14 13.29 13.42 13.27 13.37 0.7M
2024-06-13 13.58 13.58 13.36 13.46 0.7M
2024-06-12 13.71 14.00 13.55 13.63 0.9M
2024-06-11 13.26 13.46 13.16 13.29 0.9M
2024-06-10 13.51 13.51 13.31 13.36 0.8M
2024-06-07 13.50 13.71 13.47 13.67 0.7M
2024-06-06 13.70 13.86 13.61 13.69 1.0M
2024-06-05 13.96 13.98 13.70 13.75 0.6M
2024-06-04 13.86 13.93 13.68 13.81 1.0M
2024-06-03 14.60 14.61 14.01 14.03 2.2M
2024-05-31 14.39 14.47 14.28 14.40 1.1M
2024-05-30 14.53 14.55 14.30 14.31 1.0M
2024-05-29 14.31 14.38 14.09 14.28 0.9M
2024-05-28 15.10 15.15 14.53 14.57 1.2M
2024-05-24 15.23 15.25 14.87 15.01 1.0M
2024-05-23 15.73 15.77 14.98 15.14 1.0M
2024-05-22 15.59 15.93 15.51 15.61 1.7M
2024-05-21 15.59 15.77 15.56 15.64 1.4M
2024-05-20 16.20 16.25 15.62 15.64 1.7M
2024-05-17 16.13 16.40 15.96 16.18 1.7M
2024-05-16 16.02 16.45 15.97 16.11 12.2M
2024-05-15 16.14 16.24 15.73 16.13 5.3M
2024-05-14 16.07 16.19 15.81 15.95 1.5M
2024-05-13 15.97 16.20 15.83 15.83 1.3M
2024-05-10 16.05 16.06 15.70 15.86 0.6M
2024-05-09 15.75 16.06 15.75 15.99 0.4M
2024-05-08 15.27 15.78 15.18 15.77 0.6M
2024-05-07 15.56 15.74 15.36 15.40 0.6M
2024-05-06 15.63 15.80 15.52 15.54 0.9M
2024-05-03 15.51 15.57 15.37 15.57 0.6M
2024-05-02 15.15 15.32 15.03 15.22 0.4M
2024-05-01 14.85 15.40 14.79 15.02 0.6M
2024-04-30 14.79 14.85 14.62 14.68 0.6M
2024-04-29 15.07 15.19 14.89 14.91 0.5M
2024-04-26 14.99 15.28 14.99 15.09 0.6M
2024-04-25 15.46 15.46 14.86 15.20 1.0M
2024-04-24 15.33 15.59 15.13 15.55 1.2M
2024-04-23 15.25 15.54 15.16 15.52 0.9M
2024-04-22 15.18 15.56 14.83 15.20 1.7M
2024-04-19 13.60 14.62 13.21 14.46 1.1M
2024-04-18 13.60 13.82 13.57 13.75 0.7M
2024-04-17 13.81 14.00 13.60 13.62 0.9M
2024-04-16 13.84 13.91 13.60 13.64 0.9M
2024-04-15 14.01 14.27 13.80 14.01 1.1M
2024-04-12 13.73 14.21 13.54 14.06 1.4M
2024-04-11 13.62 13.66 13.30 13.57 0.6M
2024-04-10 14.17 14.17 13.22 13.49 1.1M
2024-04-09 14.69 14.84 14.58 14.59 0.9M
2024-04-08 14.44 14.71 14.43 14.65 0.7M
2024-04-05 14.27 14.44 14.16 14.39 0.9M
2024-04-04 14.61 14.90 14.29 14.38 0.7M
2024-04-03 14.57 14.67 14.31 14.43 0.6M
2024-04-02 14.29 14.71 14.17 14.67 1.1M
2024-04-01 14.64 14.64 14.31 14.51 0.7M
2024-03-28 14.42 14.65 14.24 14.57 1.1M
2024-03-27 14.03 14.39 14.02 14.38 1.1M
2024-03-26 14.86 14.98 13.91 13.93 0.8M
2024-03-25 14.93 15.07 14.81 14.92 0.6M
2024-03-22 15.25 15.29 14.77 14.83 0.5M
2024-03-21 15.06 15.39 15.06 15.22 0.8M
2024-03-20 14.43 15.18 14.37 15.00 0.6M
2024-03-19 14.44 14.64 14.42 14.50 0.4M
2024-03-18 14.56 14.71 14.31 14.47 1.2M
2024-03-15 14.23 14.60 14.23 14.56 2.2M
2024-03-14 14.83 14.83 14.14 14.20 0.6M
2024-03-13 15.01 15.18 14.75 14.82 0.5M
2024-03-12 15.26 15.26 14.91 15.00 0.4M
2024-03-11 15.16 15.34 15.14 15.34 0.5M
2024-03-08 15.58 15.65 15.21 15.25 0.4M
2024-03-07 15.32 15.50 15.21 15.32 0.6M
2024-03-06 15.05 15.34 14.78 15.09 0.8M
2024-03-05 14.56 15.16 14.54 15.15 0.6M
2024-03-04 14.87 15.02 14.56 14.60 0.6M
2024-03-01 14.97 15.12 14.68 14.83 0.4M
2024-02-29 15.10 15.26 14.97 15.08 0.5M
2024-02-28 14.92 15.05 14.78 14.78 0.5M
2024-02-27 15.25 15.37 15.03 15.05 0.4M
2024-02-26 15.07 15.24 14.96 15.11 0.7M
2024-02-23 15.20 15.48 15.05 15.23 0.6M
2024-02-22 15.32 15.34 15.03 15.19 0.7M
2024-02-21 15.44 15.44 15.25 15.33 0.9M
2024-02-20 15.41 15.76 15.41 15.46 0.7M
2024-02-16 15.67 15.93 15.62 15.62 0.6M
2024-02-15 15.41 16.05 15.41 15.98 0.7M
2024-02-14 15.37 15.52 15.01 15.30 0.6M
2024-02-13 15.35 15.54 14.95 15.15 0.8M
2024-02-12 15.65 16.15 15.65 15.94 0.6M
2024-02-09 15.15 15.72 15.02 15.65 0.9M
2024-02-08 15.05 15.16 14.83 15.13 0.6M
2024-02-07 15.55 15.55 15.00 15.33 0.7M
2024-02-06 15.71 15.89 15.36 15.43 0.5M
2024-02-05 15.88 15.92 15.40 15.73 0.5M
2024-02-02 15.88 16.22 15.81 16.12 0.6M
2024-02-01 16.66 16.77 15.70 16.26 0.7M
2024-01-31 17.49 17.57 16.53 16.55 1.1M
2024-01-30 17.83 18.03 17.79 17.87 0.4M
2024-01-29 17.75 17.98 17.67 17.96 0.5M
2024-01-26 18.02 18.19 17.49 17.76 0.7M
2024-01-25 17.79 17.86 17.45 17.67 0.7M
2024-01-24 17.61 17.84 17.51 17.55 0.5M
2024-01-23 17.89 17.89 17.45 17.48 0.5M
2024-01-22 17.21 17.74 17.21 17.73 0.7M
2024-01-19 16.72 17.04 16.56 17.02 0.6M
2024-01-18 16.82 16.84 16.50 16.63 0.4M
2024-01-17 16.44 16.76 16.37 16.72 0.6M
2024-01-16 16.71 16.91 16.61 16.75 0.4M
2024-01-12 17.36 17.44 16.78 16.98 0.3M
2024-01-11 17.34 17.39 16.92 17.18 0.6M
2024-01-10 17.15 17.53 17.10 17.51 0.4M
2024-01-09 17.21 17.37 17.12 17.25 0.5M
2024-01-08 17.38 17.61 17.27 17.50 0.5M
2024-01-05 17.37 17.78 17.32 17.39 0.4M
2024-01-04 17.48 17.73 17.41 17.50 0.5M
2024-01-03 17.95 17.95 17.40 17.41 0.6M
2024-01-02 17.88 18.39 17.74 18.13 0.6M