Purecycle Technologies Holdings Corp (PCT)

PCT
🏛️ アメリカ →
13.12
最終更新: 2025-09-29
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 4.15 4.24 4.02 4.05 1.7M
2023-12-28 3.94 4.44 3.94 4.18 2.6M
2023-12-27 4.05 4.13 3.92 4.11 1.5M
2023-12-26 3.97 4.12 3.90 3.96 2.0M
2023-12-22 3.88 4.06 3.66 3.84 2.4M
2023-12-21 3.80 3.95 3.70 3.80 3.1M
2023-12-20 3.56 4.02 3.50 3.68 6.6M
2023-12-19 2.92 3.53 2.82 3.53 9.3M
2023-12-18 3.47 3.54 2.54 2.80 23.9M
2023-12-15 5.20 5.50 4.84 4.96 3.7M
2023-12-14 5.15 5.61 5.09 5.15 5.4M
2023-12-13 4.56 4.91 4.32 4.91 2.4M
2023-12-12 4.76 4.87 4.53 4.56 1.6M
2023-12-11 5.03 5.05 4.64 4.78 2.4M
2023-12-08 4.61 5.07 4.45 5.03 7.1M
2023-12-07 4.10 4.68 4.02 4.66 3.5M
2023-12-06 4.04 4.43 3.99 4.12 2.2M
2023-12-05 4.88 5.03 3.98 3.99 5.2M
2023-12-04 4.14 4.81 4.05 4.65 4.5M
2023-12-01 4.00 4.66 3.97 4.63 3.3M
2023-11-30 4.08 4.11 3.93 4.04 2.5M
2023-11-29 3.86 4.21 3.86 4.04 2.9M
2023-11-28 3.87 3.88 3.72 3.83 3.5M
2023-11-27 3.85 3.95 3.78 3.93 2.5M
2023-11-24 3.81 4.00 3.78 3.94 1.8M
2023-11-22 3.81 3.98 3.80 3.89 2.5M
2023-11-21 4.12 4.19 3.77 3.78 2.6M
2023-11-20 4.50 4.60 4.12 4.21 3.0M
2023-11-17 4.12 4.42 4.12 4.41 2.9M
2023-11-16 4.08 4.21 3.75 4.15 4.9M
2023-11-15 3.90 4.58 3.74 4.21 8.7M
2023-11-14 3.43 4.10 3.37 3.89 8.6M
2023-11-13 3.31 3.52 3.05 3.06 4.1M
2023-11-10 3.21 3.44 3.10 3.37 4.8M
2023-11-09 3.66 3.78 3.05 3.09 5.8M
2023-11-08 4.30 4.30 3.60 3.72 7.6M
2023-11-07 4.22 4.47 4.06 4.36 3.2M
2023-11-06 4.88 5.09 4.10 4.13 6.1M
2023-11-03 4.50 5.25 3.94 4.99 12.6M
2023-11-02 4.26 4.50 4.08 4.33 3.5M
2023-11-01 4.46 4.52 4.13 4.18 3.9M
2023-10-31 4.71 4.78 4.43 4.45 1.5M
2023-10-30 4.87 5.02 4.70 4.71 1.4M
2023-10-27 4.75 4.95 4.65 4.80 1.8M
2023-10-26 4.80 5.32 4.62 4.75 4.6M
2023-10-25 4.53 4.62 4.30 4.39 1.5M
2023-10-24 4.41 4.68 4.40 4.54 1.5M
2023-10-23 4.50 4.60 4.32 4.33 1.9M
2023-10-20 4.46 4.78 4.30 4.56 3.1M
2023-10-19 4.74 4.78 4.43 4.47 3.0M
2023-10-18 5.10 5.10 4.69 4.70 1.8M
2023-10-17 4.87 5.18 4.85 5.13 1.6M
2023-10-16 4.87 5.04 4.77 4.90 1.1M
2023-10-13 5.00 5.06 4.82 4.86 1.6M
2023-10-12 5.42 5.43 4.97 4.99 1.5M
2023-10-11 5.61 5.69 5.35 5.39 1.2M
2023-10-10 5.34 5.66 5.31 5.61 1.7M
2023-10-09 5.17 5.33 5.11 5.32 1.1M
2023-10-06 5.04 5.33 4.98 5.27 1.5M
2023-10-05 5.07 5.17 4.98 5.14 1.5M
2023-10-04 5.15 5.25 5.06 5.11 1.4M
2023-10-03 5.20 5.22 5.05 5.14 2.3M
2023-10-02 5.58 5.64 5.28 5.29 1.7M
2023-09-29 5.55 5.80 5.55 5.61 1.8M
2023-09-28 5.61 5.66 5.23 5.48 3.5M
2023-09-27 6.00 6.06 5.56 5.66 3.1M
2023-09-26 5.93 6.16 5.86 5.94 1.8M
2023-09-25 6.13 6.20 5.92 5.96 2.0M
2023-09-22 6.44 6.45 6.15 6.18 1.8M
2023-09-21 6.19 6.45 6.06 6.36 2.3M
2023-09-20 6.35 6.58 6.20 6.20 2.3M
2023-09-19 6.02 6.29 5.78 6.27 3.2M
2023-09-18 6.11 6.22 5.90 5.92 2.7M
2023-09-15 6.25 6.50 5.90 6.18 7.4M
2023-09-14 6.51 7.06 6.13 6.18 13.4M
2023-09-13 7.82 7.90 7.54 7.58 2.6M
2023-09-12 8.37 8.44 6.83 7.84 5.7M
2023-09-11 8.74 8.81 8.50 8.54 2.1M
2023-09-08 8.63 8.67 8.52 8.59 0.8M
2023-09-07 8.63 8.68 8.44 8.62 1.2M
2023-09-06 9.02 9.07 8.63 8.78 1.1M
2023-09-05 9.05 9.17 8.95 9.01 1.2M
2023-09-01 9.00 9.17 8.88 9.13 1.4M
2023-08-31 9.34 9.37 8.92 8.93 1.3M
2023-08-30 9.27 9.39 9.18 9.30 0.9M
2023-08-29 8.89 9.54 8.89 9.29 1.4M
2023-08-28 9.32 9.37 9.10 9.14 1.0M
2023-08-25 9.09 9.24 8.81 9.23 2.0M
2023-08-24 9.25 9.36 8.82 9.08 2.3M
2023-08-23 8.78 9.29 8.69 9.21 2.9M
2023-08-22 8.60 8.89 8.02 8.75 14.8M
2023-08-21 9.62 9.93 9.43 9.88 1.0M
2023-08-18 9.45 9.87 9.23 9.60 1.1M
2023-08-17 10.10 10.10 9.44 9.66 1.5M
2023-08-16 10.35 10.53 10.04 10.04 1.1M
2023-08-15 10.88 10.88 10.36 10.38 1.6M
2023-08-14 11.23 11.34 10.89 10.94 1.5M
2023-08-11 10.59 11.57 10.59 11.41 1.8M
2023-08-10 10.53 11.73 10.53 10.75 2.0M
2023-08-09 10.59 11.07 10.03 10.47 2.4M
2023-08-08 10.72 10.96 10.24 10.55 2.2M
2023-08-07 11.09 11.18 10.63 11.02 1.5M
2023-08-04 11.07 11.20 10.85 10.97 0.8M
2023-08-03 10.81 11.16 10.60 10.96 1.2M
2023-08-02 11.03 11.08 10.70 10.89 1.2M
2023-08-01 11.60 11.60 11.05 11.31 1.3M
2023-07-31 11.35 11.89 11.35 11.84 1.9M
2023-07-28 10.73 11.35 10.73 11.28 1.1M
2023-07-27 11.00 11.05 10.38 10.58 1.2M
2023-07-26 11.02 11.15 10.78 10.84 0.9M
2023-07-25 10.97 11.45 10.97 11.05 1.4M
2023-07-24 10.70 11.01 10.51 10.94 1.1M
2023-07-21 10.99 11.27 10.66 10.70 1.2M
2023-07-20 11.00 11.07 10.72 10.88 1.0M
2023-07-19 11.27 11.37 10.83 11.05 1.5M
2023-07-18 11.20 11.73 11.15 11.24 1.7M
2023-07-17 10.38 11.23 10.30 11.18 2.2M
2023-07-14 11.14 11.14 10.26 10.33 2.1M
2023-07-13 10.61 11.32 10.51 10.98 2.2M
2023-07-12 11.53 11.65 10.24 10.49 2.8M
2023-07-11 11.16 11.41 10.89 11.30 1.2M
2023-07-10 10.55 11.16 10.51 11.03 1.2M
2023-07-07 10.57 10.96 10.55 10.60 1.5M
2023-07-06 10.59 10.62 10.11 10.56 2.0M
2023-07-05 11.24 11.36 10.78 10.80 1.8M
2023-07-03 10.69 11.54 10.69 11.24 1.3M
2023-06-30 10.75 10.87 10.41 10.69 2.4M
2023-06-29 9.80 10.64 9.75 10.55 2.6M
2023-06-28 9.21 9.78 9.17 9.73 1.2M
2023-06-27 9.07 9.33 8.99 9.24 1.2M
2023-06-26 9.26 9.43 9.03 9.03 1.6M
2023-06-23 9.64 9.78 9.04 9.25 5.9M
2023-06-22 9.80 10.34 9.62 9.82 3.5M
2023-06-21 9.11 9.99 9.10 9.85 9.3M
2023-06-20 7.93 7.97 7.55 7.94 2.3M
2023-06-16 8.13 8.15 7.83 7.97 1.9M
2023-06-15 8.05 8.16 7.94 8.04 1.4M
2023-06-14 8.43 8.54 8.00 8.16 1.8M
2023-06-13 8.08 8.54 8.01 8.42 1.8M
2023-06-12 7.88 8.07 7.77 7.99 1.2M
2023-06-09 8.11 8.16 7.78 7.82 0.8M
2023-06-08 8.09 8.14 7.87 8.08 0.9M
2023-06-07 8.16 8.29 7.95 8.08 1.3M
2023-06-06 7.70 8.04 7.67 8.03 1.2M
2023-06-05 7.56 7.80 7.55 7.75 1.0M
2023-06-02 7.15 7.64 7.13 7.56 1.4M
2023-06-01 6.90 7.18 6.74 7.00 1.4M
2023-05-31 7.09 7.14 6.49 6.89 2.9M
2023-05-30 7.21 7.65 6.94 7.16 1.8M
2023-05-26 7.12 7.18 6.95 7.04 1.8M
2023-05-25 7.30 7.30 6.92 7.14 1.7M
2023-05-24 7.16 7.22 6.94 7.15 1.1M
2023-05-23 7.16 7.45 7.11 7.25 1.7M
2023-05-22 6.65 7.20 6.62 7.17 1.4M
2023-05-19 6.86 6.97 6.56 6.60 1.3M
2023-05-18 6.83 6.97 6.60 6.85 1.3M
2023-05-17 6.51 7.00 6.39 6.85 2.1M
2023-05-16 6.70 6.86 6.38 6.59 2.0M
2023-05-15 7.04 7.17 6.66 6.81 1.7M
2023-05-12 7.64 7.73 6.91 7.04 2.2M
2023-05-11 7.70 8.10 7.61 7.68 1.8M
2023-05-10 7.55 7.99 7.41 7.76 2.4M
2023-05-09 7.29 7.48 7.16 7.36 1.7M
2023-05-08 7.45 7.87 7.31 7.42 2.9M
2023-05-05 6.90 7.28 6.88 7.25 2.1M
2023-05-04 6.27 6.77 6.14 6.75 1.2M
2023-05-03 6.00 6.50 5.99 6.31 1.2M
2023-05-02 6.13 6.19 5.77 6.04 1.7M
2023-05-01 6.72 6.74 6.17 6.19 1.5M
2023-04-28 6.11 6.68 5.98 6.57 2.0M
2023-04-27 6.10 6.36 6.03 6.08 1.6M
2023-04-26 5.65 6.43 5.57 6.00 2.6M
2023-04-25 5.60 6.54 5.53 5.56 4.9M
2023-04-24 5.27 5.37 5.16 5.19 1.3M
2023-04-21 5.50 5.50 5.27 5.30 1.2M
2023-04-20 5.45 5.75 5.30 5.57 1.6M
2023-04-19 5.57 5.65 5.37 5.55 1.3M
2023-04-18 6.12 6.14 5.54 5.66 1.5M
2023-04-17 6.12 6.24 6.04 6.10 1.0M
2023-04-14 6.29 6.35 5.94 6.10 1.8M
2023-04-13 6.56 6.56 6.26 6.33 0.7M
2023-04-12 6.64 6.68 6.31 6.45 0.9M
2023-04-11 6.24 6.42 6.10 6.38 0.8M
2023-04-10 6.06 6.19 6.00 6.18 0.9M
2023-04-06 6.16 6.26 6.04 6.16 0.8M
2023-04-05 6.59 6.60 6.15 6.24 1.6M
2023-04-04 6.87 6.95 6.36 6.65 1.3M
2023-04-03 6.95 7.15 6.68 6.80 1.5M
2023-03-31 7.03 7.25 6.84 7.00 2.5M
2023-03-30 6.76 7.19 6.76 7.02 2.0M
2023-03-29 6.43 6.88 6.18 6.68 1.9M
2023-03-28 6.62 6.69 6.32 6.33 1.5M
2023-03-27 6.44 6.73 6.23 6.63 1.4M
2023-03-24 5.86 6.41 5.86 6.37 1.2M
2023-03-23 5.76 6.01 5.76 5.91 1.3M
2023-03-22 6.01 6.09 5.71 5.72 1.4M
2023-03-21 5.69 6.15 5.66 6.00 1.9M
2023-03-20 6.21 6.25 5.56 5.62 2.7M
2023-03-17 6.54 6.83 6.18 6.24 4.2M
2023-03-16 5.42 7.10 5.37 6.65 18.6M
2023-03-15 4.65 5.03 4.50 4.77 3.9M
2023-03-14 4.82 4.90 4.56 4.62 1.5M
2023-03-13 4.77 4.82 4.50 4.68 1.5M
2023-03-10 4.55 5.09 4.52 4.86 4.1M
2023-03-09 5.31 5.34 4.44 4.51 3.6M
2023-03-08 5.05 5.39 4.90 5.35 3.0M
2023-03-07 5.53 5.56 5.06 5.10 3.3M
2023-03-06 5.82 5.88 5.44 5.56 2.0M
2023-03-03 5.65 6.08 5.50 5.86 2.7M
2023-03-02 6.16 6.18 5.53 5.62 3.8M
2023-03-01 6.44 6.45 6.11 6.17 1.1M
2023-02-28 6.33 6.53 6.18 6.38 1.3M
2023-02-27 6.28 6.42 6.13 6.32 1.6M
2023-02-24 6.31 6.32 6.11 6.24 1.5M
2023-02-23 7.08 7.11 6.30 6.35 2.4M
2023-02-22 6.93 7.09 6.80 7.02 1.0M
2023-02-21 7.00 7.05 6.74 6.88 1.1M
2023-02-17 7.04 7.17 6.86 7.08 0.8M
2023-02-16 7.12 7.46 6.65 7.10 2.0M
2023-02-15 7.55 7.62 7.16 7.30 2.0M
2023-02-14 7.66 7.94 7.40 7.59 1.2M
2023-02-13 8.24 8.24 7.67 7.70 0.7M
2023-02-10 7.71 7.99 7.62 7.98 1.2M
2023-02-09 8.15 8.27 7.78 7.88 1.7M
2023-02-08 8.26 8.43 8.05 8.05 0.6M
2023-02-07 8.28 8.37 8.01 8.24 0.6M
2023-02-06 8.53 8.56 8.07 8.29 1.0M
2023-02-03 8.60 8.90 8.38 8.39 0.8M
2023-02-02 8.46 9.57 8.46 8.84 2.7M
2023-02-01 8.35 8.48 8.04 8.32 1.1M
2023-01-31 8.31 8.44 8.18 8.38 1.4M
2023-01-30 8.10 8.46 8.05 8.24 1.0M
2023-01-27 8.25 8.52 8.03 8.26 1.0M
2023-01-26 8.47 8.58 8.04 8.20 1.0M
2023-01-25 8.52 8.55 7.98 8.38 1.4M
2023-01-24 9.34 9.38 8.58 8.68 1.6M
2023-01-23 9.15 10.04 9.15 9.36 2.0M
2023-01-20 8.70 9.36 8.46 9.30 1.6M
2023-01-19 8.50 8.84 8.33 8.53 1.1M
2023-01-18 8.77 9.13 8.46 8.62 2.2M
2023-01-17 7.66 8.94 7.53 8.64 2.4M
2023-01-13 7.67 7.83 7.29 7.66 1.0M
2023-01-12 7.33 7.77 7.03 7.74 1.2M
2023-01-11 6.89 7.35 6.67 7.27 1.4M
2023-01-10 6.70 6.89 6.55 6.88 0.7M
2023-01-09 6.90 6.92 6.58 6.65 0.9M
2023-01-06 6.52 6.84 6.24 6.77 1.1M
2023-01-05 6.55 6.59 6.23 6.46 0.9M
2023-01-04 6.37 6.70 6.16 6.53 1.5M
2023-01-03 6.86 6.89 6.11 6.30 1.3M