Purecycle Technologies Holdings Corp Unit (PCTTU)

PCTTU
🏛️ アメリカ →
15.50
最終更新: 2025-09-19
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 4.70 4.70 4.70 4.70 0.0M
2023-12-28 4.70 4.70 4.70 4.70 0.0M
2023-12-27 4.70 4.70 4.70 4.70 0.0M
2023-12-26 5.24 5.24 4.76 4.76 0.0M
2023-12-22 5.10 5.10 4.80 4.80 0.0M
2023-12-21 5.24 5.24 5.10 5.10 0.0M
2023-12-20 4.30 4.71 4.30 4.71 0.0M
2023-12-19 4.10 4.10 4.10 4.10 0.0M
2023-12-18 6.24 6.24 4.00 4.00 0.0M
2023-12-15 5.82 5.82 5.82 5.82 0.0M
2023-12-14 5.82 5.82 5.82 5.82 0.0M
2023-12-08 5.82 5.82 5.82 5.82 0.0M
2023-12-05 5.48 5.50 5.30 5.30 0.0M
2023-12-04 5.04 5.04 5.04 5.04 0.0M
2023-12-01 5.04 5.04 5.04 5.04 0.0M
2023-11-29 5.03 5.03 5.03 5.03 0.0M
2023-11-27 5.03 5.03 5.03 5.03 0.0M
2023-11-20 5.03 5.03 5.03 5.03 0.0M
2023-11-17 5.03 5.03 5.03 5.03 0.0M
2023-11-16 5.10 5.10 5.10 5.10 0.0M
2023-11-15 4.75 5.22 4.75 5.10 0.0M
2023-11-14 4.72 4.72 4.72 4.72 0.0M
2023-11-13 4.72 4.72 4.72 4.72 0.0M
2023-11-10 4.80 4.80 4.80 4.80 0.0M
2023-11-09 5.30 5.30 5.30 5.30 0.0M
2023-11-07 5.30 5.30 5.30 5.30 0.0M
2023-11-06 5.93 5.93 5.93 5.93 0.0M
2023-11-02 5.93 5.93 5.93 5.93 0.0M
2023-11-01 5.93 5.93 5.93 5.93 0.0M
2023-10-27 6.92 6.92 6.92 6.92 0.0M
2023-10-25 6.92 6.92 6.92 6.92 0.0M
2023-10-23 6.00 6.40 6.00 6.40 0.0M
2023-10-18 6.23 6.23 6.23 6.23 0.0M
2023-10-17 6.92 6.92 6.92 6.92 0.0M
2023-10-16 7.00 7.00 7.00 7.00 0.0M
2023-10-12 7.67 8.44 7.00 7.00 0.0M
2023-10-05 7.02 7.02 7.02 7.02 0.0M
2023-09-28 7.02 7.02 7.02 7.02 0.0M
2023-09-19 7.80 7.80 7.80 7.80 0.0M
2023-09-18 7.80 7.80 7.80 7.80 0.0M
2023-09-15 8.13 8.22 7.80 7.80 0.0M
2023-09-14 8.20 8.20 7.80 7.80 0.0M
2023-09-11 10.00 10.00 10.00 10.00 0.0M
2023-09-07 10.00 10.00 10.00 10.00 0.0M
2023-08-30 12.38 12.38 12.38 12.38 0.0M
2023-08-28 11.32 11.32 11.32 11.32 0.0M
2023-08-25 11.32 11.32 11.32 11.32 0.0M
2023-08-24 11.32 11.32 11.32 11.32 0.0M
2023-08-23 11.32 11.32 11.32 11.32 0.0M
2023-08-22 12.55 12.55 11.18 11.20 0.0M
2023-08-21 13.50 13.50 13.50 13.50 0.0M
2023-08-17 13.50 13.50 13.50 13.50 0.0M
2023-08-16 13.65 13.65 13.30 13.30 0.0M
2023-08-15 13.70 13.70 13.70 13.70 0.0M
2023-08-14 13.70 13.70 13.70 13.70 0.0M
2023-08-08 13.70 13.70 13.70 13.70 0.0M
2023-08-04 12.46 12.46 12.46 12.46 0.0M
2023-08-01 12.46 12.46 12.46 12.46 0.0M
2023-07-31 12.46 12.46 12.46 12.46 0.0M
2023-07-28 12.46 12.46 12.46 12.46 0.0M
2023-07-25 14.23 14.23 14.23 14.23 0.0M
2023-07-20 14.23 14.23 14.23 14.23 0.0M
2023-07-19 14.23 14.23 14.23 14.23 0.0M
2023-07-18 14.00 14.23 14.00 14.23 0.0M
2023-07-14 14.50 14.50 14.50 14.50 0.0M
2023-07-13 14.50 14.50 14.50 14.50 0.0M
2023-07-12 14.50 14.50 14.50 14.50 0.0M
2023-07-10 13.60 13.60 13.45 13.60 0.0M
2023-07-05 13.25 13.25 13.00 13.00 0.0M
2023-07-03 14.00 14.00 14.00 14.00 0.0M
2023-06-30 13.49 13.50 13.39 13.47 0.0M
2023-06-29 12.80 12.80 12.30 12.30 0.0M
2023-06-28 12.35 12.35 12.00 12.20 0.0M
2023-06-27 11.00 11.00 11.00 11.00 0.0M
2023-06-26 11.33 11.40 11.25 11.25 0.0M
2023-06-22 12.85 12.85 12.30 12.30 0.0M
2023-06-21 11.00 15.20 11.00 13.20 0.0M
2023-06-20 10.40 10.40 10.40 10.40 0.0M
2023-06-15 10.40 10.40 10.40 10.40 0.0M
2023-06-13 10.40 10.40 10.40 10.40 0.0M
2023-06-08 10.40 10.40 10.40 10.40 0.0M
2023-06-07 11.10 11.10 11.10 11.10 0.0M
2023-06-06 11.24 13.40 11.00 11.10 0.0M
2023-06-05 10.32 11.68 10.32 10.70 0.0M
2023-06-02 10.90 12.20 10.10 10.10 0.0M
2023-06-01 9.99 9.99 9.99 9.99 0.0M
2023-05-31 10.30 10.89 9.99 9.99 0.0M
2023-05-30 10.40 11.00 10.00 10.37 0.0M
2023-05-26 9.80 10.70 9.69 9.69 0.0M
2023-05-25 9.40 9.70 9.40 9.70 0.0M
2023-05-24 9.81 9.81 9.55 9.70 0.0M
2023-05-23 8.73 9.95 8.73 9.95 0.0M
2023-05-22 8.90 9.30 8.90 9.30 0.0M
2023-05-19 8.59 9.00 8.59 8.87 0.0M
2023-05-18 8.88 8.88 8.88 8.88 0.0M
2023-05-16 9.00 9.00 8.88 8.88 0.0M
2023-05-15 9.20 9.20 9.20 9.20 0.0M
2023-05-12 9.51 9.51 9.51 9.51 0.0M
2023-05-11 9.70 9.70 9.70 9.70 0.0M
2023-05-10 9.70 9.70 9.70 9.70 0.0M
2023-05-09 9.40 9.70 9.40 9.70 0.0M
2023-05-08 9.15 9.45 8.99 9.45 0.0M
2023-05-05 9.00 9.75 8.69 8.70 0.0M
2023-05-04 8.11 8.25 8.11 8.25 0.0M
2023-05-02 7.70 7.70 7.70 7.70 0.0M
2023-05-01 7.70 7.70 7.70 7.70 0.0M
2023-04-28 7.70 7.70 7.70 7.70 0.0M
2023-04-26 7.70 7.70 7.70 7.70 0.0M
2023-04-25 8.05 8.05 8.05 8.05 0.0M
2023-04-24 8.10 8.10 8.01 8.05 0.0M
2023-04-20 8.00 8.47 8.00 8.36 0.0M
2023-04-19 8.05 8.60 7.90 8.11 0.0M
2023-04-14 8.05 8.05 8.05 8.05 0.0M
2023-04-13 8.16 8.16 8.05 8.05 0.0M
2023-04-12 8.25 8.25 8.25 8.25 0.0M
2023-04-06 8.25 8.25 8.25 8.25 0.0M
2023-04-04 8.60 8.60 8.30 8.37 0.0M
2023-04-03 9.25 9.25 9.25 9.25 0.0M
2023-03-31 8.95 10.45 8.95 9.25 0.0M
2023-03-30 8.55 8.85 8.45 8.85 0.0M
2023-03-29 7.90 7.90 7.90 7.90 0.0M
2023-03-28 7.90 7.90 7.90 7.90 0.0M
2023-03-24 8.05 8.50 7.90 7.90 0.0M
2023-03-23 8.00 8.00 8.00 8.00 0.0M
2023-03-22 8.03 8.03 7.95 8.00 0.0M
2023-03-21 8.25 8.98 8.03 8.03 0.0M
2023-03-20 7.89 7.89 7.89 7.89 0.0M
2023-03-17 8.01 8.24 8.01 8.10 0.0M
2023-03-16 6.80 8.73 6.80 8.73 0.0M
2023-03-15 6.50 9.37 6.00 7.50 0.0M
2023-03-14 6.81 6.81 6.69 6.69 0.0M
2023-03-13 7.46 7.46 7.46 7.46 0.0M
2023-03-10 7.21 7.63 6.67 7.29 0.0M
2023-03-09 8.35 8.35 7.03 7.19 0.0M
2023-03-08 7.73 7.73 7.73 7.73 0.0M
2023-03-07 7.73 7.73 7.73 7.73 0.0M
2023-03-06 8.43 8.43 7.50 7.73 0.0M
2023-03-03 8.05 8.75 7.65 7.67 0.0M
2023-03-02 8.79 8.79 7.30 8.10 0.0M
2023-03-01 9.90 9.90 8.56 8.59 0.0M
2023-02-28 9.00 11.90 8.91 9.00 0.0M
2023-02-27 8.99 9.84 8.99 9.31 0.0M
2023-02-24 9.88 10.99 8.60 8.90 0.0M
2023-02-23 9.05 11.54 8.76 10.00 0.0M
2023-02-22 9.48 9.48 9.48 9.48 0.0M
2023-02-21 9.48 9.48 9.48 9.48 0.0M
2023-02-17 10.40 10.40 10.40 10.40 0.0M
2023-02-16 9.34 10.40 9.34 10.40 0.0M
2023-02-13 10.35 10.35 10.35 10.35 0.0M
2023-02-09 10.55 10.55 10.27 10.27 0.0M
2023-02-08 11.25 11.25 11.25 11.25 0.0M
2023-02-06 11.23 11.25 11.23 11.25 0.0M
2023-02-02 11.52 12.00 10.90 12.00 0.0M
2023-01-31 10.55 10.55 10.45 10.45 0.0M
2023-01-30 12.28 12.95 11.03 11.06 0.0M
2023-01-27 12.35 12.60 11.44 11.93 0.0M
2023-01-26 10.62 11.03 10.62 11.03 0.0M
2023-01-25 12.00 14.00 10.35 11.24 0.0M
2023-01-24 11.39 12.70 10.50 12.05 0.0M
2023-01-23 11.74 11.74 11.74 11.74 0.0M
2023-01-20 11.19 11.75 11.15 11.74 0.0M
2023-01-19 10.78 10.99 10.30 10.99 0.0M
2023-01-18 11.00 11.00 11.00 11.00 0.0M
2023-01-17 10.40 11.00 10.40 10.55 0.0M
2023-01-13 9.99 9.99 9.99 9.99 0.0M
2023-01-11 9.35 10.40 9.30 9.70 0.0M
2023-01-10 9.80 9.80 9.29 9.29 0.0M
2023-01-06 9.25 9.25 9.25 9.25 0.0M
2023-01-05 9.26 9.26 9.25 9.25 0.0M
2023-01-04 9.50 9.50 9.05 9.25 0.0M
2023-01-03 9.00 9.50 9.00 9.50 0.0M