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
2023-12-29 399.50 402.55 398.35 399.00 0.1M
2023-12-28 403.10 405.55 397.30 398.25 0.1M
2023-12-27 398.90 402.80 398.00 402.80 0.2M
2023-12-22 397.85 400.95 396.50 397.80 0.1M
2023-12-21 404.50 405.70 398.85 401.65 0.2M
2023-12-20 407.00 409.20 403.10 406.45 0.1M
2023-12-19 406.35 410.00 404.70 405.95 0.2M
2023-12-18 412.05 413.60 406.95 407.35 0.2M
2023-12-15 428.55 428.60 415.00 417.85 0.5M
2023-12-14 424.00 430.05 422.60 427.05 0.3M
2023-12-13 406.40 413.25 405.30 409.00 0.2M
2023-12-12 411.85 416.05 410.45 410.45 0.2M
2023-12-11 413.20 414.20 407.05 409.50 0.2M
2023-12-08 403.40 418.75 403.40 413.80 0.4M
2023-12-07 400.15 403.55 396.60 403.40 0.1M
2023-12-06 400.70 405.80 399.75 404.30 0.3M
2023-12-05 398.25 403.40 397.10 398.60 0.2M
2023-12-04 395.30 406.55 395.30 400.05 0.2M
2023-12-01 392.85 397.45 390.60 392.90 0.2M
2023-11-30 391.25 394.95 386.50 393.70 0.3M
2023-11-29 390.95 399.20 389.05 391.00 0.2M
2023-11-28 399.20 402.55 391.50 394.05 0.2M
2023-11-27 406.50 410.55 404.40 404.50 0.1M
2023-11-24 405.50 406.50 402.30 406.45 0.1M
2023-11-23 402.65 406.30 401.50 405.95 0.1M
2023-11-22 399.40 404.50 399.40 403.80 0.1M
2023-11-21 401.40 403.35 397.25 399.45 0.2M
2023-11-20 404.55 406.45 401.25 403.20 0.1M
2023-11-17 400.95 407.85 399.40 404.30 0.2M
2023-11-16 402.85 406.55 399.10 399.10 0.2M
2023-11-15 410.85 421.05 409.50 410.15 0.2M
2023-11-14 393.20 408.55 393.00 408.10 0.3M
2023-11-13 396.00 396.00 392.25 393.75 0.2M
2023-11-10 401.10 401.30 386.10 393.10 0.3M
2023-11-09 401.80 409.30 401.25 406.65 0.2M
2023-11-08 397.90 406.30 397.45 403.25 0.2M
2023-11-07 397.15 401.65 396.00 400.05 0.1M
2023-11-06 408.30 409.00 396.00 398.70 0.2M
2023-11-03 403.45 412.95 400.10 407.25 0.3M
2023-11-02 389.00 400.80 387.40 395.80 0.3M
2023-11-01 382.10 382.80 376.70 382.00 0.2M
2023-10-31 379.55 383.20 379.30 383.20 0.2M
2023-10-30 385.55 385.80 380.55 383.00 0.2M
2023-10-27 384.40 386.35 379.65 383.50 0.2M
2023-10-26 388.10 391.05 382.00 384.40 0.2M
2023-10-25 391.00 398.50 385.10 393.30 0.5M
2023-10-24 403.90 408.65 402.45 407.45 0.2M
2023-10-23 402.80 404.75 396.80 403.50 0.1M
2023-10-20 405.00 407.00 402.15 402.80 0.2M
2023-10-19 405.40 415.85 404.40 410.65 0.1M
2023-10-18 410.25 414.25 407.45 409.45 0.1M
2023-10-17 407.95 410.50 401.30 409.50 0.2M
2023-10-16 406.75 410.70 402.15 410.00 0.2M
2023-10-13 415.50 417.45 404.75 406.80 0.2M
2023-10-12 431.15 431.25 416.10 416.80 0.2M
2023-10-11 418.65 430.55 417.75 427.95 0.2M
2023-10-10 424.35 435.20 424.35 434.10 0.2M
2023-10-09 421.85 422.85 417.55 419.65 0.2M
2023-10-06 421.45 425.65 415.00 425.35 0.2M
2023-10-05 417.75 423.40 415.35 421.45 0.2M
2023-10-04 414.35 427.30 412.95 421.45 0.2M
2023-10-03 425.00 425.20 419.45 421.65 0.2M
2023-10-02 433.00 437.60 425.45 429.30 0.2M
2023-09-29 437.15 440.70 431.20 431.90 0.2M
2023-09-28 423.90 431.30 423.00 429.45 0.2M
2023-09-27 432.60 437.75 426.45 427.25 0.2M
2023-09-26 432.95 432.95 427.20 429.95 0.2M
2023-09-25 451.00 454.60 437.50 439.55 0.4M
2023-09-22 449.95 472.70 448.35 460.45 0.2M
2023-09-21 452.65 458.25 451.55 453.60 0.2M
2023-09-20 450.20 457.90 449.25 457.60 0.2M
2023-09-19 457.20 458.95 453.80 456.85 0.1M
2023-09-18 468.45 468.85 458.45 459.45 0.2M
2023-09-15 475.00 476.15 468.95 469.10 0.6M
2023-09-14 460.50 462.50 452.50 461.00 0.3M
2023-09-13 462.05 465.00 461.05 461.85 0.1M
2023-09-12 471.55 472.60 460.90 463.70 0.2M
2023-09-11 472.00 474.20 467.10 468.15 0.1M
2023-09-08 465.00 469.70 459.00 469.70 0.2M
2023-09-07 466.30 473.45 460.20 462.85 0.2M
2023-09-06 476.15 477.05 466.85 468.70 0.2M
2023-09-05 486.05 486.85 477.65 479.80 0.2M
2023-09-04 493.60 498.40 489.85 490.55 0.1M
2023-09-01 492.90 495.40 487.65 488.80 0.2M
2023-08-31 500.30 500.50 494.20 494.20 0.2M
2023-08-30 501.00 502.20 492.80 498.30 0.1M
2023-08-29 497.70 500.40 493.45 499.00 0.1M
2023-08-28 491.95 496.70 488.65 494.40 0.1M
2023-08-25 488.90 493.05 485.75 487.60 0.1M
2023-08-24 504.30 507.60 488.90 490.00 0.1M
2023-08-23 504.00 504.60 496.45 499.10 0.1M
2023-08-22 501.70 507.90 499.00 501.40 0.1M
2023-08-21 492.40 502.50 491.85 498.50 0.2M
2023-08-18 495.60 495.80 487.75 492.60 0.1M
2023-08-17 503.90 505.80 495.75 498.30 0.1M
2023-08-16 507.80 511.90 506.00 506.70 0.1M
2023-08-15 514.40 517.00 505.30 508.90 0.1M
2023-08-14 515.40 516.80 512.10 514.00 0.1M
2023-08-11 524.80 527.30 514.80 517.10 0.1M
2023-08-10 521.80 533.90 519.90 528.40 0.2M
2023-08-09 523.20 525.90 517.00 517.00 0.2M
2023-08-08 514.50 517.90 511.10 514.60 0.1M
2023-08-07 512.00 520.30 510.30 517.90 0.1M
2023-08-04 513.50 515.10 507.50 514.50 0.1M
2023-08-03 504.80 511.00 502.90 510.00 0.2M
2023-08-02 510.00 516.90 508.20 511.00 0.2M
2023-08-01 520.20 522.30 514.70 518.40 0.1M
2023-07-31 529.40 529.40 521.70 523.60 0.2M
2023-07-28 540.10 546.80 522.50 531.20 0.2M
2023-07-27 531.60 543.80 527.50 537.40 0.2M
2023-07-26 524.00 525.90 512.70 522.00 0.2M
2023-07-25 535.90 539.50 531.70 531.70 0.1M
2023-07-24 539.10 543.40 531.20 532.60 0.1M
2023-07-21 541.30 544.80 538.60 541.30 0.2M
2023-07-20 527.00 543.50 526.70 541.40 0.3M
2023-07-19 518.70 532.20 516.50 530.40 0.5M
2023-07-18 490.80 494.40 487.05 494.00 0.2M
2023-07-17 489.75 493.65 486.60 490.25 0.2M
2023-07-14 495.00 504.30 495.00 500.00 0.1M
2023-07-13 503.00 504.00 498.95 501.60 0.1M
2023-07-12 491.10 501.40 489.05 498.70 0.2M
2023-07-11 486.25 489.45 483.10 488.25 0.1M
2023-07-10 475.00 481.30 474.70 480.75 0.1M
2023-07-07 477.65 480.05 474.30 477.60 0.1M
2023-07-06 486.80 487.05 474.10 475.50 0.3M
2023-07-05 500.50 502.80 488.65 491.40 0.3M
2023-07-04 505.00 507.40 502.10 506.00 0.1M
2023-07-03 509.00 509.00 501.10 504.00 0.1M
2023-06-30 503.00 508.60 501.60 505.60 0.2M
2023-06-29 493.55 505.10 490.10 501.30 0.2M
2023-06-28 509.30 510.90 497.15 500.00 0.2M
2023-06-27 504.60 515.30 502.70 505.70 0.2M
2023-06-26 501.10 505.60 496.70 502.40 0.2M
2023-06-23 509.70 514.00 498.00 502.20 0.2M
2023-06-22 506.00 513.00 505.00 513.00 0.2M
2023-06-21 512.00 516.20 508.00 511.20 0.1M
2023-06-20 517.40 518.10 512.60 515.50 0.1M
2023-06-19 524.80 526.80 516.50 518.80 0.1M
2023-06-16 519.60 532.20 516.50 527.70 0.4M
2023-06-15 519.90 523.40 510.10 516.40 0.2M
2023-06-14 515.00 525.90 514.90 523.00 0.2M
2023-06-13 514.60 519.20 508.80 514.90 0.2M
2023-06-12 509.20 512.30 507.10 509.70 0.1M
2023-06-09 502.50 507.90 498.80 504.70 0.1M
2023-06-08 498.00 504.30 496.00 502.50 0.1M
2023-06-07 499.90 507.80 499.15 504.80 0.1M
2023-06-06 500.00 503.40 500.00 501.90 0.1M
2023-06-05 506.60 506.60 500.30 501.90 0.1M
2023-06-02 501.40 509.50 500.40 506.70 0.2M
2023-06-01 503.60 503.60 488.45 496.20 0.2M
2023-05-31 502.00 505.20 495.85 498.35 0.4M
2023-05-30 519.10 520.40 511.80 513.30 0.1M
2023-05-29 520.70 520.90 513.90 514.70 0.1M
2023-05-26 512.50 520.50 508.30 517.70 0.1M
2023-05-25 515.00 515.70 504.10 510.40 0.2M
2023-05-24 518.10 520.80 510.70 513.50 0.3M
2023-05-23 540.00 542.00 525.40 525.90 0.2M
2023-05-22 534.90 543.40 532.80 542.00 0.2M
2023-05-19 546.10 546.30 535.10 535.10 0.2M
2023-05-18 540.70 547.20 537.10 544.80 0.1M
2023-05-17 543.70 546.50 539.40 542.00 0.1M
2023-05-16 549.80 550.20 544.00 546.50 0.1M
2023-05-15 547.70 555.40 543.80 551.40 0.1M
2023-05-12 550.30 558.80 541.60 545.40 0.3M
2023-05-11 542.60 550.80 539.70 544.90 0.1M
2023-05-10 552.00 553.30 539.00 541.50 0.2M
2023-05-09 565.80 565.80 549.00 549.20 0.2M
2023-05-08 561.40 565.40 560.90 564.50 0.1M
2023-05-05 563.90 563.90 557.90 561.40 0.1M
2023-05-04 564.20 566.30 555.60 558.50 0.1M
2023-05-03 565.70 575.10 563.10 566.60 0.2M
2023-05-02 572.30 577.90 560.50 562.80 0.2M
2023-04-28 579.30 585.00 572.50 579.70 0.2M
2023-04-27 571.90 585.90 569.20 579.80 0.2M
2023-04-26 580.00 584.00 563.80 571.80 0.3M
2023-04-25 580.90 588.90 579.30 585.20 0.1M
2023-04-24 578.70 587.90 577.90 584.80 0.2M
2023-04-21 572.20 578.00 566.90 578.00 0.2M
2023-04-20 569.00 577.20 565.20 576.10 0.1M
2023-04-19 572.00 573.80 566.70 572.00 0.1M
2023-04-18 569.20 580.40 568.10 571.70 0.2M
2023-04-17 579.60 579.90 565.10 567.90 0.1M
2023-04-14 570.70 581.30 570.60 576.00 0.2M
2023-04-13 565.00 571.70 559.00 568.60 0.2M
2023-04-12 556.90 564.40 552.50 554.10 0.1M
2023-04-11 559.10 566.60 554.50 556.90 0.2M
2023-04-06 560.70 561.80 549.80 555.40 0.3M
2023-04-05 581.70 581.90 559.00 565.50 0.3M
2023-04-04 593.80 598.50 580.70 584.20 0.2M
2023-04-03 599.60 602.60 592.40 593.70 0.2M
2023-03-31 598.40 603.60 596.20 600.00 0.2M
2023-03-30 590.60 599.20 589.80 594.60 0.2M
2023-03-29 581.00 590.30 578.70 584.20 0.2M
2023-03-28 582.00 583.90 571.20 575.40 0.1M
2023-03-27 585.50 587.20 571.70 573.30 0.1M
2023-03-24 575.90 580.50 568.80 580.50 0.3M
2023-03-23 569.40 581.90 568.70 578.10 0.2M
2023-03-22 567.30 574.80 567.00 572.00 0.1M
2023-03-21 562.20 573.20 560.60 568.00 0.2M
2023-03-20 545.20 560.40 536.60 556.00 0.2M
2023-03-17 557.20 560.10 544.50 547.10 0.4M
2023-03-16 549.80 559.20 537.80 552.90 0.3M
2023-03-15 563.50 564.50 535.50 539.30 0.3M
2023-03-14 551.40 571.40 550.80 565.20 0.3M
2023-03-13 572.50 574.00 545.30 550.20 0.3M
2023-03-10 571.00 580.20 562.40 573.60 0.2M
2023-03-09 578.60 580.30 573.00 579.00 0.1M
2023-03-08 572.30 582.80 570.10 579.90 0.2M
2023-03-07 573.20 580.60 571.00 575.90 0.2M
2023-03-06 585.20 586.40 575.90 578.90 0.1M
2023-03-03 571.70 580.80 569.60 577.40 0.2M
2023-03-02 556.70 572.20 552.60 571.70 0.2M
2023-03-01 567.00 571.20 560.80 561.70 0.2M
2023-02-28 558.00 558.60 554.00 555.00 0.2M
2023-02-27 556.30 565.10 556.30 561.40 0.2M
2023-02-24 580.20 581.60 552.40 553.80 0.3M
2023-02-23 579.40 583.90 576.20 578.60 0.2M
2023-02-22 582.10 583.50 572.20 576.90 0.2M
2023-02-21 588.70 592.40 576.20 585.30 0.2M
2023-02-20 589.10 592.20 582.50 591.10 0.1M
2023-02-17 590.20 595.70 578.60 590.00 0.3M
2023-02-16 587.00 601.10 584.50 596.70 0.4M
2023-02-15 538.20 596.30 534.50 578.40 0.6M
2023-02-14 570.50 570.70 558.60 561.40 0.2M
2023-02-13 559.50 569.40 556.10 566.60 0.2M
2023-02-10 575.00 577.10 556.00 559.50 0.3M
2023-02-09 575.00 583.90 573.80 579.20 0.2M
2023-02-08 579.70 582.30 566.30 567.90 0.2M
2023-02-07 579.50 581.60 570.30 573.40 0.1M
2023-02-06 592.50 594.10 572.90 576.00 0.2M
2023-02-03 590.00 598.60 584.60 598.60 0.3M
2023-02-02 572.30 596.20 571.10 592.30 0.4M
2023-02-01 572.60 573.20 562.20 563.40 0.2M
2023-01-31 566.00 571.80 556.70 570.50 0.2M
2023-01-30 555.80 567.50 550.50 566.00 0.2M
2023-01-27 544.90 561.50 539.50 557.70 0.2M
2023-01-26 540.80 548.20 540.80 547.90 0.2M
2023-01-25 539.20 542.70 530.90 534.20 0.2M
2023-01-24 540.30 546.20 536.10 538.80 0.2M
2023-01-23 534.80 539.20 532.40 537.30 0.2M
2023-01-20 535.40 536.50 527.70 531.60 0.2M
2023-01-19 541.00 542.30 528.50 530.00 0.3M
2023-01-18 552.30 553.60 543.30 543.70 0.3M
2023-01-17 557.80 560.60 551.80 555.10 0.2M
2023-01-16 560.70 562.90 557.20 560.60 0.1M
2023-01-13 557.10 564.70 551.10 563.60 0.2M
2023-01-12 545.10 558.90 544.20 554.00 0.3M
2023-01-11 528.00 546.30 525.50 543.40 0.3M
2023-01-10 525.30 526.20 516.60 524.30 0.2M
2023-01-09 527.20 529.90 525.80 526.50 0.2M
2023-01-06 519.00 527.70 515.20 527.60 0.2M
2023-01-05 505.70 519.90 505.20 518.00 0.2M
2023-01-04 491.50 511.00 491.50 511.00 0.3M
2023-01-03 484.00 494.65 483.05 489.10 0.2M
2023-01-02 480.00 483.90 478.05 483.60 0.1M