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
2024-12-31 12.89 12.89 12.86 12.87 0.0M
2024-12-27 17.47 17.49 15.72 15.72 0.0M
2024-12-26 17.47 17.49 15.72 15.72 0.0M
2024-12-23 17.47 17.49 15.72 15.72 0.0M
2024-12-20 17.47 17.49 15.72 15.72 0.0M
2024-12-19 13.28 13.28 13.28 13.28 0.0M
2024-12-18 14.73 14.73 14.73 14.73 0.0M
2024-12-17 16.01 16.01 16.01 16.01 0.0M
2024-12-16 14.57 14.57 14.57 14.57 0.0M
2024-12-13 15.72 15.72 15.72 15.72 0.0M
2024-12-04 17.47 17.49 15.72 15.72 0.0M
2024-12-02 15.88 15.88 15.88 15.88 0.0M
2024-11-27 15.88 15.88 15.88 15.88 0.0M
2024-11-25 14.00 14.00 14.00 14.00 0.0M
2024-11-22 13.62 14.00 13.10 14.00 0.0M
2024-11-19 16.55 16.55 14.60 14.60 0.0M
2024-11-18 15.40 15.98 15.40 15.43 0.0M
2024-11-15 14.64 16.03 14.64 16.03 0.0M
2024-11-14 16.00 17.00 15.70 16.24 0.0M
2024-11-13 17.00 17.00 17.00 17.00 0.0M
2024-11-12 17.80 17.80 17.00 17.00 0.0M
2024-11-11 16.50 16.50 16.50 16.50 0.0M
2024-11-08 15.40 17.30 15.00 16.50 0.0M
2024-11-07 17.20 18.00 16.30 17.50 0.0M
2024-11-06 16.50 16.50 16.50 16.50 0.0M
2024-11-05 16.50 16.50 16.50 16.50 0.0M
2024-11-01 17.12 17.12 17.12 17.12 0.0M
2024-10-31 17.12 17.12 17.12 17.12 0.0M
2024-10-30 17.12 17.12 17.12 17.12 0.0M
2024-10-29 17.12 17.12 17.12 17.12 0.0M
2024-10-28 19.00 19.00 17.12 17.12 0.0M
2024-10-25 17.92 17.92 17.92 17.92 0.0M
2024-10-24 17.92 18.83 17.05 17.92 0.0M
2024-10-23 12.50 13.00 12.50 12.50 0.0M
2024-10-22 12.50 12.50 12.50 12.50 0.0M
2024-10-21 12.50 12.50 12.50 12.50 0.0M
2024-10-18 12.50 12.50 12.50 12.50 0.0M
2024-10-17 12.31 12.31 12.31 12.31 0.0M
2024-10-16 12.93 12.93 12.00 12.00 0.0M
2024-10-15 12.89 12.89 12.30 12.60 0.0M
2024-10-14 12.88 12.88 12.88 12.88 0.0M
2024-10-11 12.88 12.88 12.88 12.88 0.0M
2024-10-10 12.88 12.88 12.88 12.88 0.0M
2024-10-09 12.50 12.50 12.50 12.50 0.0M
2024-10-08 12.88 12.88 12.88 12.88 0.0M
2024-10-07 10.09 12.06 10.09 11.89 0.0M
2024-10-04 9.30 9.30 9.30 9.30 0.0M
2024-10-03 9.30 9.30 9.30 9.30 0.0M
2024-10-02 11.01 11.01 11.01 11.01 0.0M
2024-10-01 11.01 11.01 11.01 11.01 0.0M
2024-09-30 10.14 11.01 10.14 11.01 0.0M
2024-09-27 11.55 11.55 11.55 11.55 0.0M
2024-09-26 12.80 12.80 11.55 11.55 0.0M
2024-09-25 11.85 12.00 11.85 12.00 0.0M
2024-09-24 10.80 10.80 10.80 10.80 0.0M
2024-09-23 11.40 11.40 11.40 11.40 0.0M
2024-09-20 10.45 10.45 10.45 10.45 0.0M
2024-09-19 10.45 10.45 10.45 10.45 0.0M
2024-09-18 9.83 10.00 9.30 10.00 0.0M
2024-09-17 10.20 10.20 10.20 10.20 0.0M
2024-09-16 10.38 10.38 9.36 10.20 0.0M
2024-09-13 9.87 11.25 9.50 11.25 0.0M
2024-09-12 8.68 8.68 8.68 8.68 0.0M
2024-09-11 8.03 8.68 7.90 8.68 0.0M
2024-09-10 8.16 8.16 7.38 8.01 0.0M
2024-09-09 7.69 8.70 7.40 8.70 0.0M
2024-09-06 6.49 7.48 6.49 7.41 0.0M
2024-09-05 6.73 8.74 6.73 7.55 0.0M
2024-09-04 6.91 6.91 6.91 6.91 0.0M
2024-09-03 6.91 6.91 6.91 6.91 0.0M
2024-08-30 6.42 6.91 6.42 6.91 0.0M
2024-08-29 6.94 6.94 6.94 6.94 0.0M
2024-08-28 6.41 6.41 6.41 6.41 0.0M
2024-08-27 6.06 6.06 6.06 6.06 0.0M
2024-08-26 6.65 6.65 6.06 6.06 0.0M
2024-08-23 7.25 7.25 7.25 7.25 0.0M
2024-08-22 7.26 7.26 7.26 7.26 0.0M
2024-08-20 8.80 8.80 8.80 8.80 0.0M
2024-08-19 8.07 8.07 8.07 8.07 0.0M
2024-08-15 8.80 8.80 8.80 8.80 0.0M
2024-08-14 8.04 8.04 8.04 8.04 0.0M
2024-08-13 8.80 8.80 8.80 8.80 0.0M
2024-08-12 7.96 7.96 7.96 7.96 0.0M
2024-08-08 8.80 8.80 8.80 8.80 0.0M
2024-08-06 8.80 8.80 8.80 8.80 0.0M
2024-07-31 8.80 8.80 8.80 8.80 0.0M
2024-07-26 8.80 8.80 8.80 8.80 0.0M
2024-07-25 8.80 8.80 8.80 8.80 0.0M
2024-07-24 7.47 7.47 7.47 7.47 0.0M
2024-07-23 7.47 7.47 7.47 7.47 0.0M
2024-07-22 7.47 7.47 7.47 7.47 0.0M
2024-07-18 7.47 7.47 7.47 7.47 0.0M
2024-07-17 7.47 7.47 7.47 7.47 0.0M
2024-07-15 6.39 6.39 6.39 6.39 0.0M
2024-07-11 7.47 7.47 7.47 7.47 0.0M
2024-07-08 7.47 7.47 7.47 7.47 0.0M
2024-07-05 7.47 7.47 7.47 7.47 0.0M
2024-07-03 7.47 7.47 7.47 7.47 0.0M
2024-07-01 6.59 6.59 6.59 6.59 0.0M
2024-06-28 7.47 7.47 7.47 7.47 0.0M
2024-06-26 7.47 7.47 7.47 7.47 0.0M
2024-06-12 7.31 7.31 7.31 7.31 0.0M
2024-05-21 6.57 6.57 6.57 6.57 0.0M
2024-05-15 7.47 7.47 7.47 7.47 0.0M
2024-05-08 7.47 7.47 7.47 7.47 0.0M
2024-05-03 7.47 7.47 7.47 7.47 0.0M
2024-04-25 7.47 7.47 7.47 7.47 0.0M
2024-04-24 7.47 7.47 7.47 7.47 0.0M
2024-04-19 7.47 7.47 7.47 7.47 0.0M
2024-04-15 7.35 7.35 7.35 7.35 0.0M
2024-04-09 7.35 7.35 7.35 7.35 0.0M
2024-04-05 7.35 7.35 7.35 7.35 0.0M
2024-04-04 7.35 7.35 7.35 7.35 0.0M
2024-04-03 7.18 7.18 7.18 7.18 0.0M
2024-04-01 7.35 7.35 7.35 7.35 0.0M
2024-03-28 7.35 7.35 7.35 7.35 0.0M
2024-03-22 7.35 7.35 7.35 7.35 0.0M
2024-03-21 7.34 7.34 7.34 7.34 0.0M
2024-03-20 7.37 7.37 7.37 7.37 0.0M
2024-03-18 6.04 6.04 6.04 6.04 0.0M
2024-03-11 6.11 6.11 6.11 6.11 0.0M
2024-03-08 6.11 6.11 6.11 6.11 0.0M
2024-03-06 6.13 6.13 6.11 6.11 0.0M
2024-03-05 7.03 7.03 6.78 6.78 0.0M
2024-03-04 6.79 6.79 6.79 6.79 0.0M
2024-03-01 6.79 6.79 6.79 6.79 0.0M
2024-02-29 6.79 7.00 6.79 7.00 0.0M
2024-02-28 6.89 6.89 6.89 6.89 0.0M
2024-02-26 6.89 6.89 6.89 6.89 0.0M
2024-02-20 6.89 6.89 6.89 6.89 0.0M
2024-02-16 7.32 7.32 7.32 7.32 0.0M
2024-02-15 5.18 5.18 5.18 5.18 0.0M
2024-02-12 5.18 5.18 5.18 5.18 0.0M
2024-02-09 5.18 5.18 5.18 5.18 0.0M
2024-02-08 5.22 5.22 5.22 5.22 0.0M
2024-02-07 5.22 5.22 5.22 5.22 0.0M
2024-02-06 5.22 5.22 5.22 5.22 0.0M
2024-02-05 4.70 5.17 4.70 5.17 0.0M
2024-02-02 4.75 4.75 4.75 4.75 0.0M
2024-02-01 4.75 4.75 4.75 4.75 0.0M
2024-01-31 4.75 4.75 4.75 4.75 0.0M
2024-01-30 4.80 4.86 4.75 4.75 0.0M
2024-01-26 4.86 4.86 4.86 4.86 0.0M
2024-01-24 4.48 4.48 4.48 4.48 0.0M
2024-01-23 4.48 4.48 4.48 4.48 0.0M
2024-01-22 4.52 4.52 4.08 4.08 0.0M
2024-01-17 3.57 3.57 3.57 3.57 0.0M
2024-01-16 3.33 3.33 3.33 3.33 0.0M
2024-01-12 3.00 3.00 3.00 3.00 0.0M
2024-01-11 3.00 3.00 3.00 3.00 0.0M
2024-01-10 3.24 3.24 3.24 3.24 0.0M
2024-01-08 4.05 4.05 4.04 4.04 0.0M
2024-01-05 4.50 4.50 4.50 4.50 0.0M
2024-01-04 4.70 4.70 4.70 4.70 0.0M
2024-01-02 4.70 4.70 4.70 4.70 0.0M