Kering SA (PRTP)

PRTP
🏛️ フランス →
275.00
最終更新: 2025-09-26
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
2022-12-30 479.60 481.10 475.50 475.50 0.1M
2022-12-29 474.00 483.25 472.90 482.60 0.1M
2022-12-28 480.15 484.05 475.30 476.30 0.1M
2022-12-27 476.45 482.95 475.80 478.50 0.1M
2022-12-23 475.60 475.95 468.30 471.95 0.1M
2022-12-22 481.05 484.85 472.15 475.10 0.2M
2022-12-21 471.85 482.70 471.55 481.35 0.2M
2022-12-20 474.25 477.10 464.40 467.35 0.3M
2022-12-19 489.75 492.65 484.35 485.85 0.2M
2022-12-16 492.00 493.40 481.15 491.05 0.4M
2022-12-15 511.10 512.70 491.30 495.50 0.5M
2022-12-14 523.00 525.00 517.40 524.70 0.2M
2022-12-13 522.10 533.00 519.20 524.00 0.2M
2022-12-12 519.90 522.60 516.10 517.90 0.2M
2022-12-09 527.00 528.20 519.20 523.50 0.2M
2022-12-08 523.40 526.10 518.10 522.60 0.2M
2022-12-07 535.60 538.00 521.60 522.60 0.3M
2022-12-06 544.90 549.30 541.80 545.20 0.2M
2022-12-05 559.50 561.70 543.30 546.20 0.2M
2022-12-02 563.00 566.30 553.40 559.70 0.2M
2022-12-01 573.00 574.90 563.00 567.10 0.2M
2022-11-30 555.70 571.80 551.30 567.40 0.4M
2022-11-29 555.00 559.80 545.80 552.60 0.2M
2022-11-28 538.20 547.70 537.90 545.20 0.2M
2022-11-25 546.50 548.30 542.00 545.30 0.2M
2022-11-24 541.00 550.40 538.10 547.70 0.1M
2022-11-23 554.00 555.00 537.10 546.10 0.2M
2022-11-22 549.50 551.90 541.80 542.90 0.2M
2022-11-21 546.50 552.20 546.50 549.60 0.1M
2022-11-18 544.20 552.90 541.20 551.10 0.3M
2022-11-17 540.20 543.60 537.60 540.40 0.1M
2022-11-16 545.60 546.40 534.50 538.00 0.3M
2022-11-15 544.70 549.80 542.70 547.20 0.2M
2022-11-14 543.60 546.30 533.40 541.80 0.2M
2022-11-11 558.00 559.50 537.40 543.60 0.3M
2022-11-10 507.30 535.50 506.40 532.00 0.3M
2022-11-09 512.60 515.60 510.10 512.20 0.1M
2022-11-08 503.60 517.70 500.60 515.60 0.2M
2022-11-07 502.50 511.00 498.50 505.00 0.2M
2022-11-04 482.00 508.90 481.50 503.40 0.4M
2022-11-03 468.30 473.05 464.60 470.15 0.2M
2022-11-02 479.45 484.85 468.10 473.05 0.2M
2022-11-01 473.00 484.80 472.75 476.45 0.2M
2022-10-31 465.80 466.40 460.95 463.70 0.2M
2022-10-28 465.05 466.65 458.50 463.75 0.2M
2022-10-27 473.60 476.60 468.35 471.10 0.3M
2022-10-26 472.75 479.90 470.25 477.20 0.2M
2022-10-25 457.95 472.40 455.75 472.40 0.2M
2022-10-24 455.50 462.80 450.50 456.40 0.2M
2022-10-21 457.05 460.45 445.75 454.10 0.3M
2022-10-20 461.00 470.95 457.55 469.60 0.3M
2022-10-19 465.50 468.00 458.40 459.00 0.1M
2022-10-18 469.65 474.05 463.35 465.50 0.2M
2022-10-17 447.00 465.95 440.80 462.90 0.2M
2022-10-14 452.00 460.50 445.80 448.00 0.2M
2022-10-13 444.95 447.70 427.55 443.20 0.2M
2022-10-12 446.00 451.45 440.60 445.45 0.2M
2022-10-11 440.65 445.35 438.15 445.25 0.1M
2022-10-10 441.75 448.40 437.90 443.55 0.2M
2022-10-07 452.00 455.55 446.00 449.50 0.2M
2022-10-06 467.50 469.30 453.75 456.00 0.2M
2022-10-05 477.35 480.40 461.65 464.60 0.3M
2022-10-04 461.00 483.45 459.65 480.50 0.3M
2022-10-03 454.00 458.05 446.70 454.80 0.2M
2022-09-30 457.00 458.55 446.35 458.55 0.2M
2022-09-29 461.50 461.50 450.20 455.05 0.2M
2022-09-28 451.80 462.70 447.20 462.70 0.2M
2022-09-27 468.15 473.35 457.20 458.40 0.3M
2022-09-26 474.25 483.90 472.85 473.05 0.2M
2022-09-23 495.60 495.60 476.70 477.20 0.2M
2022-09-22 490.30 503.30 490.00 495.50 0.2M
2022-09-21 490.45 503.30 488.65 501.50 0.2M
2022-09-20 497.20 504.50 494.55 495.40 0.2M
2022-09-19 492.35 498.30 487.25 493.15 0.2M
2022-09-16 499.50 500.20 492.25 494.15 0.4M
2022-09-15 517.80 521.50 502.30 504.20 0.2M
2022-09-14 518.00 525.50 514.00 519.10 0.2M
2022-09-13 535.00 540.40 522.80 523.10 0.2M
2022-09-12 526.40 534.20 521.10 530.10 0.2M
2022-09-09 514.70 528.10 514.70 522.20 0.1M
2022-09-08 513.00 520.90 506.60 515.40 0.2M
2022-09-07 496.45 514.70 493.00 511.70 0.2M
2022-09-06 493.00 502.50 492.80 499.50 0.3M
2022-09-05 486.55 494.25 483.90 494.25 0.1M
2022-09-02 498.40 499.20 487.85 496.10 0.2M
2022-09-01 494.50 495.60 485.50 492.20 0.2M
2022-08-31 519.00 520.50 503.00 503.00 0.2M
2022-08-30 519.60 527.80 511.50 515.50 0.1M
2022-08-29 520.50 523.40 512.10 517.10 0.2M
2022-08-26 548.10 548.20 524.10 528.90 0.2M
2022-08-25 549.40 549.40 540.20 543.50 0.1M
2022-08-24 535.00 545.20 530.40 543.60 0.1M
2022-08-23 535.50 546.60 533.50 538.70 0.1M
2022-08-22 555.00 555.30 537.80 540.50 0.2M
2022-08-19 558.00 567.70 557.00 558.10 0.1M
2022-08-18 563.90 571.30 560.70 562.70 0.1M
2022-08-17 565.90 571.20 561.60 563.50 0.2M
2022-08-16 561.80 564.10 558.30 564.10 0.1M
2022-08-15 561.00 564.50 559.20 561.30 0.1M
2022-08-12 558.00 565.90 555.90 561.00 0.1M
2022-08-11 557.40 561.30 552.70 559.70 0.1M
2022-08-10 541.70 555.40 537.10 554.00 0.1M
2022-08-09 551.40 554.20 545.60 545.90 0.1M
2022-08-08 547.70 555.20 545.90 550.80 0.1M
2022-08-05 557.00 558.50 540.30 543.60 0.2M
2022-08-04 556.80 560.00 550.60 556.40 0.1M
2022-08-03 539.30 554.70 539.10 553.40 0.1M
2022-08-02 548.00 548.40 540.90 543.50 0.1M
2022-08-01 557.00 557.60 548.40 552.90 0.1M
2022-07-29 560.00 564.60 550.60 556.90 0.2M
2022-07-28 530.00 557.00 526.40 556.10 0.3M
2022-07-27 521.10 530.90 511.40 528.00 0.2M
2022-07-26 531.30 532.80 518.50 524.90 0.2M
2022-07-25 530.20 537.40 526.40 533.00 0.1M
2022-07-22 525.50 535.90 524.30 531.30 0.1M
2022-07-21 526.00 533.40 523.00 530.20 0.1M
2022-07-20 531.00 531.60 520.10 526.80 0.2M
2022-07-19 506.60 530.10 506.00 528.30 0.2M
2022-07-18 501.60 516.30 499.70 510.80 0.2M
2022-07-15 494.20 497.45 477.90 496.90 0.3M
2022-07-14 498.65 503.40 491.70 496.75 0.2M
2022-07-13 500.60 508.40 491.70 500.00 0.2M
2022-07-12 491.65 504.90 488.15 504.90 0.1M
2022-07-11 485.80 496.70 484.45 496.15 0.2M
2022-07-08 507.50 510.40 493.00 501.00 0.2M
2022-07-07 495.50 510.00 493.95 505.20 0.3M
2022-07-06 488.30 492.90 484.95 489.45 0.2M
2022-07-05 494.55 495.90 474.50 479.65 0.2M
2022-07-04 490.65 497.85 488.55 490.40 0.1M
2022-07-01 486.60 499.45 483.10 487.25 0.1M
2022-06-30 492.20 494.35 480.40 490.10 0.2M
2022-06-29 493.60 503.10 492.00 500.60 0.2M
2022-06-28 504.00 511.40 500.10 503.60 0.2M
2022-06-27 510.00 512.40 492.90 496.65 0.2M
2022-06-24 493.00 506.10 486.85 502.50 0.2M
2022-06-23 483.60 492.75 476.85 490.00 0.2M
2022-06-22 486.00 488.05 478.90 487.90 0.3M
2022-06-21 487.65 500.40 487.35 494.30 0.1M
2022-06-20 487.35 489.80 482.50 484.40 0.2M
2022-06-17 492.15 494.30 480.10 481.85 0.5M
2022-06-16 501.10 503.30 489.10 489.15 0.2M
2022-06-15 502.70 510.00 498.45 504.00 0.3M
2022-06-14 496.35 499.80 487.80 491.30 0.3M
2022-06-13 503.00 503.80 487.80 495.60 0.4M
2022-06-10 511.20 516.40 508.50 510.40 0.3M
2022-06-09 517.50 525.90 513.20 515.00 0.3M
2022-06-08 529.60 529.90 518.30 523.00 0.2M
2022-06-07 523.00 527.10 517.90 525.00 0.2M
2022-06-06 527.90 531.60 524.60 526.10 0.2M
2022-06-03 524.90 525.70 519.40 521.00 0.2M
2022-06-02 511.00 524.20 511.00 520.50 0.2M
2022-06-01 508.90 519.50 505.00 509.80 0.3M
2022-05-31 503.00 510.80 500.60 509.70 0.6M
2022-05-30 495.50 511.30 495.10 505.30 0.3M
2022-05-27 471.40 489.00 470.30 489.00 0.4M
2022-05-26 453.40 469.15 452.35 467.70 0.2M
2022-05-25 451.35 453.40 440.70 452.10 0.2M
2022-05-24 450.30 452.40 441.75 446.90 0.3M
2022-05-23 457.95 458.65 444.60 455.00 0.2M
2022-05-20 455.00 461.70 446.40 450.35 0.2M
2022-05-19 459.50 459.75 445.30 454.10 0.3M
2022-05-18 470.70 471.70 462.55 463.30 0.2M
2022-05-17 467.35 475.55 461.90 470.35 0.2M
2022-05-16 458.35 461.55 452.30 460.75 0.2M
2022-05-13 454.85 460.10 447.45 460.10 0.2M
2022-05-12 447.00 452.20 432.75 449.00 0.3M
2022-05-11 451.75 463.65 449.45 459.60 0.3M
2022-05-10 451.35 455.00 441.20 442.90 0.2M
2022-05-09 454.45 461.80 442.45 442.45 0.3M
2022-05-06 469.00 469.00 451.70 457.90 0.3M
2022-05-05 494.15 498.10 469.65 470.90 0.2M
2022-05-04 491.85 492.80 480.85 480.85 0.2M
2022-05-03 500.00 504.70 487.10 490.30 0.2M
2022-05-02 504.60 506.60 492.65 504.20 0.2M
2022-04-29 511.00 527.00 510.80 513.10 0.2M
2022-04-28 512.00 517.20 497.00 505.90 0.2M
2022-04-27 501.40 510.10 499.10 507.20 0.2M
2022-04-26 512.40 518.90 500.80 507.40 0.2M
2022-04-25 518.00 521.00 502.40 506.20 0.3M
2022-04-22 516.00 534.50 514.40 529.20 0.5M
2022-04-21 541.00 560.00 536.40 553.10 0.3M
2022-04-20 530.70 545.60 528.70 541.90 0.2M
2022-04-19 529.80 534.20 520.20 529.90 0.2M
2022-04-14 530.00 539.20 527.00 533.80 0.2M
2022-04-13 531.00 538.10 511.10 526.30 0.3M
2022-04-12 524.50 538.10 520.90 531.80 0.3M
2022-04-11 547.50 549.30 532.00 535.30 0.2M
2022-04-08 555.00 559.30 545.80 551.30 0.1M
2022-04-07 557.90 562.00 545.90 548.40 0.2M
2022-04-06 583.60 584.50 553.40 557.10 0.3M
2022-04-05 581.50 585.80 577.00 584.60 0.2M
2022-04-04 577.40 585.80 567.00 585.70 0.1M
2022-04-01 577.70 578.10 570.00 575.30 0.2M
2022-03-31 586.00 595.80 573.10 575.70 0.2M
2022-03-30 598.70 598.90 579.80 586.40 0.2M
2022-03-29 592.00 608.30 590.80 599.90 0.3M
2022-03-28 582.80 592.60 579.00 584.30 0.2M
2022-03-25 578.40 593.70 575.60 582.30 0.2M
2022-03-24 584.10 590.80 573.50 577.20 0.2M
2022-03-23 596.50 597.90 574.40 580.80 0.2M
2022-03-22 591.20 601.80 589.60 596.70 0.2M
2022-03-21 599.00 607.90 592.30 595.70 0.1M
2022-03-18 595.00 604.50 587.40 604.50 0.3M
2022-03-17 591.00 597.70 586.80 593.50 0.2M
2022-03-16 577.70 601.00 574.20 588.00 0.3M
2022-03-15 553.30 560.90 537.90 557.20 0.3M
2022-03-14 561.70 573.00 545.10 564.60 0.3M
2022-03-11 552.00 586.00 543.30 557.10 0.2M
2022-03-10 577.80 577.80 547.20 551.80 0.3M
2022-03-09 557.40 582.00 542.00 580.80 0.4M
2022-03-08 530.50 557.10 526.80 535.20 0.3M
2022-03-07 527.20 557.30 523.80 542.00 0.4M
2022-03-04 595.00 596.00 557.70 558.60 0.4M
2022-03-03 616.00 620.60 601.30 604.30 0.2M
2022-03-02 605.80 627.20 600.90 619.50 0.3M
2022-03-01 635.10 637.60 611.70 611.70 0.2M
2022-02-28 627.90 639.70 611.10 637.10 0.3M
2022-02-25 622.50 640.90 615.00 638.60 0.3M
2022-02-24 613.80 624.40 602.00 620.20 0.4M
2022-02-23 643.50 661.30 639.30 646.50 0.2M
2022-02-22 636.10 652.30 626.50 643.10 0.2M
2022-02-21 674.00 675.00 643.20 651.80 0.2M
2022-02-18 666.30 676.70 662.50 666.60 0.2M
2022-02-17 668.00 682.40 661.80 663.90 0.4M
2022-02-16 634.90 640.30 624.00 632.60 0.2M
2022-02-15 613.90 633.10 613.00 631.50 0.2M
2022-02-14 600.30 616.20 594.70 616.20 0.3M
2022-02-11 621.00 629.60 617.40 619.80 0.2M
2022-02-10 649.50 650.00 627.50 628.80 0.2M
2022-02-09 647.00 655.50 644.20 645.00 0.2M
2022-02-08 649.30 656.80 635.90 643.50 0.2M
2022-02-07 655.00 655.60 642.00 649.40 0.1M
2022-02-04 663.50 665.00 647.90 652.20 0.2M
2022-02-03 670.70 679.50 654.70 659.40 0.2M
2022-02-02 686.00 693.20 679.00 679.00 0.2M
2022-02-01 662.70 676.80 661.50 671.70 0.2M
2022-01-31 656.50 663.30 648.70 656.30 0.2M
2022-01-28 667.10 675.40 632.10 647.80 0.2M
2022-01-27 641.90 656.10 640.20 653.00 0.2M
2022-01-26 650.70 662.60 650.00 656.50 0.2M
2022-01-25 665.20 665.50 641.40 644.80 0.2M
2022-01-24 665.00 673.10 638.80 648.90 0.3M
2022-01-21 670.10 674.40 660.30 668.80 0.2M
2022-01-20 684.90 687.50 670.00 681.90 0.1M
2022-01-19 670.00 695.60 668.60 680.80 0.2M
2022-01-18 678.30 679.20 659.00 667.70 0.2M
2022-01-17 670.30 684.70 667.80 681.30 0.2M
2022-01-14 676.30 677.60 657.70 665.50 0.2M
2022-01-13 708.90 709.50 680.90 685.90 0.2M
2022-01-12 718.00 719.00 706.00 715.10 0.2M
2022-01-11 704.20 724.60 704.20 710.30 0.2M
2022-01-10 734.80 738.30 690.40 694.10 0.2M
2022-01-07 716.20 727.70 712.20 717.40 0.2M
2022-01-06 723.30 729.70 716.30 718.10 0.3M
2022-01-05 715.60 740.80 713.00 740.80 0.2M
2022-01-04 713.00 723.10 709.20 719.50 0.2M
2022-01-03 709.00 712.30 706.30 708.00 0.1M